DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/11/2007,17:21:00,38140,38140,38125,38125,23
23/11/2007,17:22:00,38130,38155,38125,38155,32
23/11/2007,17:23:00,38150,38160,38150,38155,36
23/11/2007,17:24:00,38150,38150,38135,38140,75
23/11/2007,17:25:00,38150,38155,38130,38155,100
23/11/2007,17:26:00,38145,38165,38145,38155,31
23/11/2007,17:27:00,38160,38170,38155,38170,50
23/11/2007,17:28:00,38165,38180,38165,38170,27
23/11/2007,17:29:00,38170,38175,38160,38170,103
23/11/2007,17:30:00,38170,38175,38150,38150,96
23/11/2007,17:31:00,38150,38150,38135,38140,56
23/11/2007,17:32:00,38145,38150,38135,38150,25
23/11/2007,17:33:00,38150,38155,38135,38150,26
23/11/2007,17:34:00,38145,38150,38135,38140,37
23/11/2007,17:35:00,38140,38145,38125,38125,64
23/11/2007,17:36:00,38125,38125,38120,38125,15
23/11/2007,17:37:00,38125,38130,38110,38120,48
23/11/2007,17:38:00,38120,38135,38110,38130,38
23/11/2007,17:39:00,38130,38140,38120,38130,57
26/11/2007,09:00:00,38360,38415,38355,38395,154
26/11/2007,09:01:00,38390,38395,38380,38380,75
26/11/2007,09:02:00,38385,38390,38375,38380,42
26/11/2007,09:03:00,38385,38390,38380,38385,17
26/11/2007,09:04:00,38380,38390,38380,38380,21
26/11/2007,09:05:00,38390,38410,38380,38405,107
26/11/2007,09:06:00,38405,38420,38400,38410,57
26/11/2007,09:07:00,38410,38410,38380,38390,65
26/11/2007,09:08:00,38395,38405,38390,38400,31
26/11/2007,09:09:00,38430,38430,38425,38425,7
26/11/2007,09:10:00,38420,38430,38415,38425,24
26/11/2007,09:11:00,38420,38425,38410,38420,14
26/11/2007,09:12:00,38415,38415,38400,38410,45
26/11/2007,09:13:00,38410,38410,38385,38385,37
26/11/2007,09:14:00,38390,38390,38380,38380,21
26/11/2007,09:15:00,38375,38375,38355,38370,56
26/11/2007,09:16:00,38370,38375,38350,38355,86
26/11/2007,09:17:00,38350,38355,38325,38335,59
26/11/2007,09:18:00,38335,38350,38335,38345,58
26/11/2007,09:19:00,38340,38350,38335,38340,19
26/11/2007,09:20:00,38345,38345,38310,38310,61
26/11/2007,09:21:00,38305,38315,38300,38310,54
26/11/2007,09:22:00,38310,38350,38310,38345,29
26/11/2007,09:23:00,38350,38360,38335,38345,59
26/11/2007,09:24:00,38335,38340,38330,38330,16
26/11/2007,09:25:00,38330,38335,38325,38330,21
26/11/2007,09:26:00,38330,38330,38315,38330,30
26/11/2007,09:27:00,38330,38375,38330,38370,78
26/11/2007,09:28:00,38370,38385,38370,38370,34
26/11/2007,09:29:00,38375,38375,38370,38375,12
26/11/2007,09:30:00,38375,38380,38375,38380,24
26/11/2007,09:31:00,38385,38390,38360,38360,31
26/11/2007,09:32:00,38360,38360,38350,38355,43
26/11/2007,09:33:00,38355,38380,38350,38380,27
26/11/2007,09:34:00,38385,38385,38375,38385,9
26/11/2007,09:35:00,38390,38415,38390,38415,62
26/11/2007,09:36:00,38415,38420,38410,38415,49
26/11/2007,09:37:00,38420,38440,38420,38430,42
26/11/2007,09:38:00,38435,38445,38430,38440,45
26/11/2007,09:39:00,38440,38460,38430,38455,90
26/11/2007,09:40:00,38460,38480,38455,38480,72
26/11/2007,09:41:00,38480,38495,38480,38490,66
26/11/2007,09:42:00,38490,38500,38485,38500,39
26/11/2007,09:43:00,38500,38505,38495,38500,36
26/11/2007,09:44:00,38500,38510,38500,38510,17
26/11/2007,09:45:00,38515,38520,38510,38515,24
26/11/2007,09:46:00,38510,38510,38490,38490,49
26/11/2007,09:47:00,38490,38490,38475,38475,37
26/11/2007,09:48:00,38475,38475,38445,38445,49
26/11/2007,09:49:00,38445,38445,38435,38445,43
26/11/2007,09:50:00,38445,38455,38445,38450,20
26/11/2007,09:51:00,38445,38450,38420,38425,61
26/11/2007,09:52:00,38435,38450,38435,38450,15
26/11/2007,09:53:00,38450,38465,38450,38465,19
26/11/2007,09:54:00,38460,38465,38430,38440,49
26/11/2007,09:55:00,38440,38450,38440,38450,22
26/11/2007,09:56:00,38445,38450,38445,38445,4
26/11/2007,09:57:00,38440,38450,38440,38450,11
26/11/2007,09:58:00,38455,38460,38450,38450,27
26/11/2007,09:59:00,38450,38450,38440,38450,18
26/11/2007,10:00:00,38450,38455,38450,38455,9
26/11/2007,10:01:00,38455,38465,38445,38465,25
26/11/2007,10:02:00,38465,38465,38460,38465,3
26/11/2007,10:03:00,38470,38495,38470,38495,26
26/11/2007,10:04:00,38495,38495,38470,38485,36
26/11/2007,10:05:00,38480,38485,38475,38480,19
26/11/2007,10:06:00,38475,38485,38470,38475,17
26/11/2007,10:07:00,38480,38485,38480,38485,17
26/11/2007,10:08:00,38480,38480,38470,38480,11
26/11/2007,10:09:00,38480,38480,38470,38475,26
26/11/2007,10:10:00,38475,38480,38475,38475,11
26/11/2007,10:11:00,38475,38475,38460,38465,32
26/11/2007,10:12:00,38460,38465,38460,38460,21
26/11/2007,10:13:00,38455,38465,38430,38430,79
26/11/2007,10:14:00,38435,38435,38420,38420,34
26/11/2007,10:15:00,38430,38435,38430,38435,22
26/11/2007,10:16:00,38435,38445,38435,38435,25
26/11/2007,10:17:00,38425,38425,38390,38400,67
26/11/2007,10:18:00,38400,38405,38395,38400,25
26/11/2007,10:19:00,38400,38410,38390,38390,26
26/11/2007,10:20:00,38390,38395,38365,38370,72
26/11/2007,10:21:00,38370,38395,38370,38390,26
26/11/2007,10:22:00,38385,38390,38380,38380,20
26/11/2007,10:23:00,38395,38395,38380,38380,14
26/11/2007,10:24:00,38375,38375,38365,38365,16
26/11/2007,10:25:00,38365,38365,38340,38340,68
26/11/2007,10:26:00,38340,38355,38340,38355,32
26/11/2007,10:27:00,38350,38365,38345,38355,25
26/11/2007,10:28:00,38355,38355,38350,38350,19
26/11/2007,10:29:00,38355,38370,38355,38360,17
26/11/2007,10:30:00,38360,38365,38360,38360,15
26/11/2007,10:31:00,38360,38360,38360,38360,15
26/11/2007,10:32:00,38360,38365,38350,38350,36
26/11/2007,10:33:00,38350,38350,38325,38325,77
26/11/2007,10:34:00,38325,38325,38305,38315,52
26/11/2007,10:35:00,38320,38320,38305,38305,53
26/11/2007,10:36:00,38305,38315,38305,38315,33
26/11/2007,10:37:00,38315,38330,38315,38330,24
26/11/2007,10:38:00,38325,38335,38325,38335,36
26/11/2007,10:39:00,38335,38340,38330,38330,26
26/11/2007,10:40:00,38335,38335,38330,38335,24
26/11/2007,10:41:00,38340,38345,38335,38340,20
26/11/2007,10:42:00,38335,38335,38335,38335,10
26/11/2007,10:43:00,38335,38335,38300,38300,67
26/11/2007,10:44:00,38300,38320,38300,38310,21
26/11/2007,10:45:00,38310,38320,38310,38320,29
26/11/2007,10:46:00,38320,38330,38315,38330,25
26/11/2007,10:47:00,38325,38325,38280,38280,74
26/11/2007,10:48:00,38290,38300,38285,38300,37
26/11/2007,10:49:00,38295,38300,38290,38290,36
26/11/2007,10:50:00,38290,38295,38290,38295,19
26/11/2007,10:51:00,38300,38310,38300,38300,11
26/11/2007,10:52:00,38315,38320,38305,38315,18
26/11/2007,10:53:00,38315,38325,38315,38315,16
26/11/2007,10:54:00,38315,38315,38310,38315,8
26/11/2007,10:55:00,38315,38315,38305,38305,28
26/11/2007,10:56:00,38305,38305,38295,38295,15
26/11/2007,10:57:00,38300,38300,38295,38295,16
26/11/2007,10:58:00,38300,38305,38295,38305,11
26/11/2007,10:59:00,38305,38310,38305,38310,4
26/11/2007,11:00:00,38305,38305,38285,38285,33
26/11/2007,11:01:00,38285,38300,38285,38300,19
26/11/2007,11:02:00,38300,38300,38295,38300,7
26/11/2007,11:04:00,38290,38290,38270,38270,43
26/11/2007,11:05:00,38270,38270,38235,38250,82
26/11/2007,11:06:00,38250,38250,38250,38250,12
26/11/2007,11:07:00,38255,38260,38250,38260,36
26/11/2007,11:08:00,38265,38280,38265,38270,59
26/11/2007,11:09:00,38275,38275,38265,38270,16
26/11/2007,11:10:00,38265,38265,38245,38260,31
26/11/2007,11:11:00,38260,38260,38245,38245,10
26/11/2007,11:12:00,38245,38245,38225,38225,48
26/11/2007,11:13:00,38225,38245,38225,38240,26
26/11/2007,11:14:00,38240,38245,38240,38240,5
26/11/2007,11:15:00,38240,38250,38235,38250,35
26/11/2007,11:16:00,38245,38255,38240,38255,33
26/11/2007,11:17:00,38250,38270,38250,38270,41
26/11/2007,11:18:00,38265,38265,38260,38260,5
26/11/2007,11:19:00,38265,38265,38250,38255,21
26/11/2007,11:20:00,38250,38255,38250,38255,5
26/11/2007,11:21:00,38250,38250,38245,38245,14
26/11/2007,11:22:00,38250,38260,38250,38260,17
26/11/2007,11:23:00,38260,38265,38260,38265,10
26/11/2007,11:24:00,38265,38275,38265,38275,24
26/11/2007,11:25:00,38275,38295,38275,38295,60
26/11/2007,11:26:00,38300,38310,38290,38300,36
26/11/2007,11:27:00,38290,38305,38290,38300,20
26/11/2007,11:28:00,38300,38305,38300,38300,4
26/11/2007,11:29:00,38295,38305,38295,38305,7
26/11/2007,11:30:00,38310,38325,38310,38325,19
26/11/2007,11:31:00,38330,38330,38300,38300,16
26/11/2007,11:32:00,38300,38300,38285,38300,27
26/11/2007,11:33:00,38300,38320,38300,38320,7
26/11/2007,11:34:00,38320,38325,38320,38325,3
26/11/2007,11:35:00,38320,38320,38320,38320,3
26/11/2007,11:36:00,38325,38325,38315,38315,6
26/11/2007,11:37:00,38310,38310,38305,38305,14
26/11/2007,11:38:00,38310,38315,38310,38315,2
26/11/2007,11:39:00,38315,38315,38315,38315,3
26/11/2007,11:40:00,38305,38305,38300,38305,10
26/11/2007,11:41:00,38305,38320,38305,38315,5
26/11/2007,11:42:00,38325,38340,38325,38340,27
26/11/2007,11:43:00,38340,38350,38340,38350,9
26/11/2007,11:44:00,38345,38345,38340,38340,6
26/11/2007,11:45:00,38340,38340,38340,38340,2
26/11/2007,11:46:00,38340,38340,38315,38320,24
26/11/2007,11:47:00,38315,38320,38310,38320,29
26/11/2007,11:48:00,38320,38325,38315,38325,11
26/11/2007,11:49:00,38330,38335,38330,38335,5
26/11/2007,11:50:00,38335,38335,38330,38330,2
26/11/2007,11:51:00,38330,38330,38330,38330,1
26/11/2007,11:52:00,38330,38330,38325,38325,3
26/11/2007,11:53:00,38325,38325,38290,38295,50
26/11/2007,11:54:00,38285,38290,38285,38290,8
26/11/2007,11:55:00,38290,38295,38290,38290,4
26/11/2007,11:56:00,38290,38295,38285,38295,8
26/11/2007,11:57:00,38295,38295,38290,38290,5
26/11/2007,11:58:00,38295,38295,38290,38290,13
26/11/2007,11:59:00,38295,38295,38290,38290,8
26/11/2007,12:00:00,38295,38300,38290,38300,15
26/11/2007,12:01:00,38295,38300,38295,38300,6
26/11/2007,12:02:00,38300,38300,38295,38295,4
26/11/2007,12:03:00,38295,38300,38295,38300,5
26/11/2007,12:04:00,38300,38300,38300,38300,5
26/11/2007,12:05:00,38300,38300,38290,38295,12
26/11/2007,12:06:00,38305,38305,38290,38300,22
26/11/2007,12:08:00,38305,38315,38305,38310,12
26/11/2007,12:09:00,38320,38325,38315,38325,14
26/11/2007,12:10:00,38325,38345,38325,38335,15
26/11/2007,12:11:00,38335,38340,38330,38335,31
26/11/2007,12:12:00,38330,38330,38325,38325,6
26/11/2007,12:13:00,38320,38325,38320,38325,8
26/11/2007,12:14:00,38330,38330,38325,38325,4
26/11/2007,12:15:00,38325,38325,38320,38320,17
26/11/2007,12:16:00,38325,38330,38320,38325,35
26/11/2007,12:17:00,38325,38325,38325,38325,3
26/11/2007,12:18:00,38320,38320,38320,38320,13
26/11/2007,12:19:00,38315,38315,38305,38305,4
26/11/2007,12:20:00,38310,38310,38305,38305,6
26/11/2007,12:21:00,38305,38305,38295,38295,26
26/11/2007,12:22:00,38290,38290,38285,38290,16
26/11/2007,12:23:00,38290,38290,38290,38290,9
26/11/2007,12:24:00,38290,38295,38290,38290,5
26/11/2007,12:25:00,38290,38290,38275,38275,18
26/11/2007,12:26:00,38270,38275,38270,38275,4
26/11/2007,12:27:00,38275,38280,38275,38275,15
26/11/2007,12:28:00,38270,38270,38265,38265,8
26/11/2007,12:29:00,38260,38270,38260,38260,7
26/11/2007,12:30:00,38260,38260,38250,38250,9
26/11/2007,12:31:00,38250,38260,38250,38260,9
26/11/2007,12:32:00,38270,38270,38260,38260,8
26/11/2007,12:33:00,38270,38300,38270,38295,27
26/11/2007,12:34:00,38290,38290,38275,38275,13
26/11/2007,12:35:00,38270,38275,38270,38275,5
26/11/2007,12:37:00,38270,38270,38260,38260,3
26/11/2007,12:38:00,38260,38260,38255,38255,13
26/11/2007,12:39:00,38260,38265,38255,38265,3
26/11/2007,12:42:00,38265,38265,38260,38265,7
26/11/2007,12:44:00,38265,38275,38265,38270,4
26/11/2007,12:45:00,38265,38265,38245,38245,9
26/11/2007,12:46:00,38240,38250,38235,38240,28
26/11/2007,12:47:00,38245,38250,38245,38250,9
26/11/2007,12:48:00,38255,38255,38255,38255,3
26/11/2007,12:49:00,38255,38255,38255,38255,3
26/11/2007,12:51:00,38250,38250,38245,38245,9
26/11/2007,12:52:00,38250,38250,38245,38245,2
26/11/2007,12:53:00,38250,38255,38250,38255,5
26/11/2007,12:54:00,38255,38260,38255,38260,3
26/11/2007,12:55:00,38260,38260,38260,38260,3
26/11/2007,12:56:00,38260,38265,38260,38265,3
26/11/2007,12:57:00,38260,38275,38260,38275,21
26/11/2007,12:59:00,38280,38280,38275,38280,13
26/11/2007,13:00:00,38280,38285,38280,38285,3
26/11/2007,13:01:00,38280,38280,38280,38280,1
26/11/2007,13:02:00,38280,38280,38270,38270,9
26/11/2007,13:03:00,38270,38275,38270,38275,3
26/11/2007,13:04:00,38265,38265,38250,38250,5
26/11/2007,13:05:00,38250,38250,38215,38220,39
26/11/2007,13:06:00,38220,38230,38220,38230,9
26/11/2007,13:07:00,38225,38230,38220,38230,15
26/11/2007,13:08:00,38225,38245,38225,38245,8
26/11/2007,13:09:00,38245,38245,38245,38245,1
26/11/2007,13:10:00,38230,38230,38225,38230,5
26/11/2007,13:11:00,38230,38230,38230,38230,5
26/11/2007,13:12:00,38240,38240,38240,38240,1
26/11/2007,13:13:00,38230,38230,38215,38215,12
26/11/2007,13:14:00,38215,38220,38210,38220,25
26/11/2007,13:15:00,38215,38215,38205,38205,38
26/11/2007,13:16:00,38210,38215,38200,38200,21
26/11/2007,13:17:00,38205,38220,38205,38220,21
26/11/2007,13:18:00,38215,38220,38215,38220,7
26/11/2007,13:19:00,38215,38220,38215,38220,5
26/11/2007,13:20:00,38220,38220,38210,38210,6
26/11/2007,13:21:00,38205,38210,38205,38205,10
26/11/2007,13:22:00,38210,38220,38210,38220,4
26/11/2007,13:23:00,38220,38220,38215,38215,8
26/11/2007,13:24:00,38215,38220,38210,38210,7
26/11/2007,13:25:00,38215,38215,38215,38215,3
26/11/2007,13:26:00,38215,38220,38215,38220,2
26/11/2007,13:28:00,38215,38215,38210,38210,4
26/11/2007,13:29:00,38215,38215,38215,38215,5
26/11/2007,13:30:00,38210,38220,38205,38205,17
26/11/2007,13:31:00,38210,38220,38210,38220,27
26/11/2007,13:32:00,38215,38220,38215,38220,9
26/11/2007,13:33:00,38215,38220,38215,38220,8
26/11/2007,13:34:00,38225,38225,38220,38225,13
26/11/2007,13:35:00,38225,38240,38225,38230,26
26/11/2007,13:36:00,38225,38225,38210,38210,22
26/11/2007,13:37:00,38205,38210,38170,38180,98
26/11/2007,13:38:00,38185,38185,38175,38175,24
26/11/2007,13:39:00,38170,38175,38165,38175,35
26/11/2007,13:40:00,38170,38170,38160,38160,28
26/11/2007,13:41:00,38160,38160,38150,38150,42
26/11/2007,13:42:00,38145,38145,38130,38135,66
26/11/2007,13:43:00,38135,38140,38130,38130,17
26/11/2007,13:44:00,38130,38165,38130,38160,24
26/11/2007,13:45:00,38165,38170,38155,38155,27
26/11/2007,13:46:00,38160,38170,38155,38170,26
26/11/2007,13:47:00,38170,38180,38165,38170,39
26/11/2007,13:48:00,38180,38185,38175,38185,11
26/11/2007,13:49:00,38185,38185,38180,38185,13
26/11/2007,13:50:00,38180,38185,38170,38175,29
26/11/2007,13:51:00,38175,38175,38175,38175,2
26/11/2007,13:52:00,38175,38175,38170,38170,4
26/11/2007,13:53:00,38170,38170,38170,38170,2
26/11/2007,13:54:00,38165,38165,38160,38160,2
26/11/2007,13:55:00,38155,38160,38150,38150,23
26/11/2007,13:56:00,38145,38145,38140,38140,11
26/11/2007,13:57:00,38150,38150,38120,38125,24
26/11/2007,13:58:00,38125,38150,38120,38140,42
26/11/2007,13:59:00,38135,38140,38125,38140,25
26/11/2007,14:00:00,38140,38140,38115,38120,13
26/11/2007,14:01:00,38115,38115,38075,38090,71
26/11/2007,14:02:00,38100,38120,38100,38120,30
26/11/2007,14:03:00,38120,38125,38120,38125,3
26/11/2007,14:04:00,38125,38155,38120,38155,27
26/11/2007,14:05:00,38155,38160,38140,38140,17
26/11/2007,14:06:00,38140,38140,38085,38105,47
26/11/2007,14:07:00,38105,38125,38105,38115,20
26/11/2007,14:08:00,38110,38120,38095,38095,22
26/11/2007,14:09:00,38095,38115,38095,38115,18
26/11/2007,14:10:00,38115,38130,38115,38125,9
26/11/2007,14:11:00,38130,38130,38130,38130,2
26/11/2007,14:12:00,38135,38140,38135,38135,8
26/11/2007,14:13:00,38150,38160,38145,38150,22
26/11/2007,14:14:00,38155,38160,38155,38160,9
26/11/2007,14:15:00,38155,38160,38150,38155,21
26/11/2007,14:16:00,38160,38160,38130,38130,19
26/11/2007,14:17:00,38135,38150,38135,38145,6
26/11/2007,14:18:00,38145,38145,38140,38140,6
26/11/2007,14:19:00,38135,38140,38125,38130,22
26/11/2007,14:20:00,38140,38140,38135,38135,4
26/11/2007,14:21:00,38130,38130,38115,38115,18
26/11/2007,14:22:00,38120,38130,38120,38130,43
26/11/2007,14:23:00,38120,38140,38115,38140,49
26/11/2007,14:24:00,38140,38140,38115,38120,39
26/11/2007,14:25:00,38120,38120,38100,38105,10
26/11/2007,14:26:00,38100,38100,38085,38090,23
26/11/2007,14:27:00,38095,38095,38075,38075,40
26/11/2007,14:28:00,38075,38080,38075,38080,7
26/11/2007,14:29:00,38080,38090,38080,38085,11
26/11/2007,14:30:00,38090,38095,38090,38090,10
26/11/2007,14:31:00,38090,38090,38085,38085,14
26/11/2007,14:32:00,38090,38095,38090,38090,5
26/11/2007,14:33:00,38085,38085,38075,38075,16
26/11/2007,14:34:00,38070,38075,38060,38075,20
26/11/2007,14:35:00,38080,38085,38065,38075,38
26/11/2007,14:36:00,38075,38075,38040,38040,52
26/11/2007,14:37:00,38045,38045,38040,38040,20
26/11/2007,14:38:00,38035,38040,38020,38020,52
26/11/2007,14:39:00,38015,38025,37990,37995,122
26/11/2007,14:40:00,37995,38010,37980,37995,116
26/11/2007,14:41:00,38000,38005,37990,38000,53
26/11/2007,14:42:00,38000,38000,37990,37995,11
26/11/2007,14:43:00,37990,37990,37950,37955,99
26/11/2007,14:44:00,37950,37965,37930,37965,95
26/11/2007,14:45:00,37965,37970,37915,37930,97
26/11/2007,14:46:00,37925,37930,37905,37925,98
26/11/2007,14:47:00,37920,37935,37910,37915,41
26/11/2007,14:48:00,37920,37960,37915,37950,60
26/11/2007,14:49:00,37955,37965,37945,37960,30
26/11/2007,14:50:00,37960,37975,37950,37950,30
26/11/2007,14:51:00,37945,37950,37930,37945,30
26/11/2007,14:52:00,37940,37965,37940,37960,39
26/11/2007,14:53:00,37955,37965,37950,37955,8
26/11/2007,14:54:00,37950,37950,37940,37940,10
26/11/2007,14:55:00,37940,37950,37940,37945,20
26/11/2007,14:56:00,37950,37970,37945,37960,35
26/11/2007,14:57:00,37960,37960,37950,37960,18
26/11/2007,14:58:00,37965,37965,37960,37965,15
26/11/2007,14:59:00,37960,37965,37955,37960,30
26/11/2007,15:00:00,37960,37970,37960,37970,11
26/11/2007,15:01:00,37970,37995,37970,37990,67
26/11/2007,15:02:00,37990,37990,37975,37975,17
26/11/2007,15:03:00,37970,37970,37950,37955,42
26/11/2007,15:04:00,37955,37960,37950,37955,25
26/11/2007,15:05:00,37955,37955,37950,37950,6
26/11/2007,15:06:00,37955,37955,37930,37955,53
26/11/2007,15:07:00,37955,37970,37950,37960,17
26/11/2007,15:08:00,37960,37970,37955,37970,10
26/11/2007,15:09:00,37970,37970,37965,37965,7
26/11/2007,15:10:00,37970,37970,37970,37970,3
26/11/2007,15:11:00,37975,37980,37975,37980,11
26/11/2007,15:12:00,37975,37975,37960,37960,30
26/11/2007,15:13:00,37970,37970,37965,37965,16
26/11/2007,15:14:00,37965,37970,37965,37970,4
26/11/2007,15:15:00,37970,37995,37970,37995,47
26/11/2007,15:16:00,37990,38000,37990,37995,24
26/11/2007,15:17:00,37990,37995,37990,37995,12
26/11/2007,15:18:00,37995,38000,37995,38000,19
26/11/2007,15:19:00,37995,38025,37995,38015,98
26/11/2007,15:20:00,38015,38015,37995,37995,35
26/11/2007,15:21:00,38005,38010,37995,38010,63
26/11/2007,15:22:00,38005,38005,37995,37995,24
26/11/2007,15:23:00,37995,38000,37990,38000,34
26/11/2007,15:24:00,38000,38005,37990,37990,17
26/11/2007,15:25:00,37990,37990,37985,37990,8
26/11/2007,15:26:00,37985,37985,37975,37980,15
26/11/2007,15:27:00,37980,37985,37980,37985,13
26/11/2007,15:28:00,37980,38000,37980,38000,34
26/11/2007,15:29:00,38000,38000,38000,38000,2
26/11/2007,15:30:00,38000,38000,37985,37995,38
26/11/2007,15:31:00,37990,37990,37965,37965,35
26/11/2007,15:32:00,37970,37970,37930,37935,61
26/11/2007,15:33:00,37940,37940,37915,37915,66
26/11/2007,15:34:00,37920,37930,37850,37855,158
26/11/2007,15:35:00,37855,37890,37850,37885,161
26/11/2007,15:36:00,37880,37895,37870,37895,48
26/11/2007,15:37:00,37890,37920,37890,37920,60
26/11/2007,15:38:00,37915,37940,37915,37940,55
26/11/2007,15:39:00,37950,37950,37930,37935,36
26/11/2007,15:40:00,37935,37950,37935,37950,20
26/11/2007,15:41:00,37950,37955,37935,37940,29
26/11/2007,15:42:00,37945,37965,37945,37960,80
26/11/2007,15:43:00,37960,37985,37955,37985,45
26/11/2007,15:44:00,37985,38005,37985,38000,50
26/11/2007,15:45:00,38005,38020,37985,38020,45
26/11/2007,15:46:00,38020,38045,38020,38025,64
26/11/2007,15:47:00,38030,38030,38010,38015,33
26/11/2007,15:48:00,38015,38025,38000,38010,45
26/11/2007,15:49:00,38015,38045,38015,38035,88
26/11/2007,15:50:00,38035,38040,38030,38030,37
26/11/2007,15:51:00,38025,38025,38005,38010,42
26/11/2007,15:52:00,38005,38020,38005,38020,29
26/11/2007,15:53:00,38015,38035,38010,38035,38
26/11/2007,15:54:00,38035,38040,38015,38035,73
26/11/2007,15:55:00,38040,38075,38035,38075,81
26/11/2007,15:56:00,38080,38110,38075,38095,95
26/11/2007,15:57:00,38095,38110,38090,38090,39
26/11/2007,15:58:00,38090,38105,38080,38100,34
26/11/2007,15:59:00,38100,38140,38095,38135,62
26/11/2007,16:00:00,38135,38150,38125,38135,97
26/11/2007,16:01:00,38130,38135,38100,38105,42
26/11/2007,16:02:00,38100,38125,38075,38075,124
26/11/2007,16:03:00,38080,38085,38070,38080,57
26/11/2007,16:04:00,38090,38120,38085,38110,31
26/11/2007,16:05:00,38105,38130,38100,38130,64
26/11/2007,16:06:00,38125,38130,38105,38105,13
26/11/2007,16:07:00,38095,38105,38080,38105,47
26/11/2007,16:08:00,38105,38110,38085,38085,17
26/11/2007,16:09:00,38080,38080,38075,38080,33
26/11/2007,16:10:00,38080,38085,38075,38085,10
26/11/2007,16:11:00,38090,38130,38090,38110,34
26/11/2007,16:12:00,38090,38090,38065,38065,49
26/11/2007,16:13:00,38075,38090,38065,38085,38
26/11/2007,16:14:00,38075,38080,38070,38070,10
26/11/2007,16:15:00,38060,38060,38045,38060,26
26/11/2007,16:16:00,38065,38065,38040,38050,40
26/11/2007,16:17:00,38050,38050,38030,38050,36
26/11/2007,16:18:00,38050,38050,38035,38035,28
26/11/2007,16:19:00,38040,38050,38030,38030,36
26/11/2007,16:20:00,38030,38050,38030,38050,15
26/11/2007,16:21:00,38050,38060,38050,38055,12
26/11/2007,16:22:00,38060,38060,38005,38005,51
26/11/2007,16:23:00,38005,38005,37975,37980,76
26/11/2007,16:24:00,37975,37985,37975,37985,23
26/11/2007,16:25:00,37985,37995,37950,37960,64
26/11/2007,16:26:00,37955,37960,37940,37960,38
26/11/2007,16:27:00,37960,37980,37960,37980,15
26/11/2007,16:28:00,37980,37980,37935,37935,37
26/11/2007,16:29:00,37940,37950,37935,37940,30
26/11/2007,16:30:00,37940,37985,37930,37965,51
26/11/2007,16:31:00,37965,38000,37955,38000,46
26/11/2007,16:32:00,37990,38000,37985,37990,18
26/11/2007,16:33:00,38000,38000,37995,38000,10
26/11/2007,16:34:00,38000,38005,37960,37965,65
26/11/2007,16:35:00,37965,37995,37965,37990,33
26/11/2007,16:36:00,37990,37995,37990,37990,5
26/11/2007,16:37:00,37995,37995,37965,37975,27
26/11/2007,16:38:00,37980,37980,37945,37945,25
26/11/2007,16:39:00,37945,37965,37940,37955,27
26/11/2007,16:40:00,37950,37965,37925,37935,50
26/11/2007,16:41:00,37935,37935,37900,37900,104
26/11/2007,16:42:00,37890,37890,37860,37875,120
26/11/2007,16:43:00,37875,37875,37855,37855,72
26/11/2007,16:44:00,37855,37870,37850,37855,71
26/11/2007,16:45:00,37850,37870,37840,37870,101
26/11/2007,16:46:00,37865,37885,37855,37880,69
26/11/2007,16:47:00,37880,37900,37875,37895,55
26/11/2007,16:48:00,37885,37910,37880,37905,47
26/11/2007,16:49:00,37900,37905,37895,37905,44
26/11/2007,16:50:00,37900,37920,37895,37900,39
26/11/2007,16:51:00,37895,37895,37880,37890,21
26/11/2007,16:52:00,37895,37910,37890,37900,27
26/11/2007,16:53:00,37895,37900,37875,37890,48
26/11/2007,16:54:00,37880,37880,37850,37865,41
26/11/2007,16:55:00,37865,37865,37840,37840,52
26/11/2007,16:56:00,37845,37860,37840,37840,52
26/11/2007,16:57:00,37840,37855,37840,37855,15
26/11/2007,16:58:00,37855,37885,37845,37850,50
26/11/2007,16:59:00,37850,37860,37845,37850,35
26/11/2007,17:00:00,37850,37870,37850,37855,58
26/11/2007,17:01:00,37870,37900,37870,37900,48
26/11/2007,17:02:00,37900,37925,37900,37920,45
26/11/2007,17:03:00,37930,37940,37920,37935,64
26/11/2007,17:04:00,37935,37940,37925,37930,13
26/11/2007,17:05:00,37930,37955,37925,37955,38
26/11/2007,17:06:00,37960,37990,37960,37985,42
26/11/2007,17:07:00,37985,37995,37970,37975,33
26/11/2007,17:08:00,37970,37970,37945,37950,31
26/11/2007,17:09:00,37950,37950,37925,37925,31
26/11/2007,17:10:00,37935,37945,37915,37945,33
26/11/2007,17:11:00,37935,37935,37900,37900,45
26/11/2007,17:12:00,37905,37905,37875,37895,48
26/11/2007,17:13:00,37890,37890,37870,37880,50
26/11/2007,17:14:00,37875,37875,37840,37850,61
26/11/2007,17:15:00,37850,37860,37845,37860,30
26/11/2007,17:16:00,37860,37880,37845,37875,30
26/11/2007,17:17:00,37860,37860,37845,37850,12
26/11/2007,17:18:00,37850,37855,37820,37845,61
26/11/2007,17:19:00,37845,37850,37830,37850,36
26/11/2007,17:20:00,37845,37845,37815,37820,72
26/11/2007,17:21:00,37830,37850,37820,37850,21
26/11/2007,17:22:00,37855,37865,37855,37860,45
26/11/2007,17:23:00,37865,37865,37840,37845,17
26/11/2007,17:24:00,37850,37855,37835,37840,70
26/11/2007,17:25:00,37850,37875,37840,37870,56
26/11/2007,17:26:00,37875,37890,37875,37875,33
26/11/2007,17:27:00,37875,37890,37875,37880,28
26/11/2007,17:28:00,37885,37885,37870,37885,73
26/11/2007,17:29:00,37885,37895,37855,37875,95
26/11/2007,17:30:00,37875,37890,37850,37880,104
26/11/2007,17:31:00,37880,37885,37865,37875,23
26/11/2007,17:32:00,37880,37885,37870,37870,16
26/11/2007,17:33:00,37880,37880,37870,37875,20
26/11/2007,17:34:00,37870,37875,37855,37870,17
26/11/2007,17:35:00,37870,37885,37870,37880,41
26/11/2007,17:36:00,37880,37880,37875,37875,9
26/11/2007,17:37:00,37880,37880,37870,37870,29
26/11/2007,17:38:00,37875,37880,37865,37870,19
26/11/2007,17:39:00,37865,37875,37855,37860,47