DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/11/2007,09:00:00,37620,37685,37615,37635,107
27/11/2007,09:01:00,37640,37685,37635,37665,71
27/11/2007,09:02:00,37670,37680,37655,37665,56
27/11/2007,09:03:00,37660,37690,37655,37690,80
27/11/2007,09:04:00,37690,37695,37665,37675,104
27/11/2007,09:05:00,37675,37705,37670,37690,191
27/11/2007,09:06:00,37685,37700,37655,37660,77
27/11/2007,09:07:00,37660,37665,37650,37650,58
27/11/2007,09:08:00,37665,37670,37650,37665,54
27/11/2007,09:09:00,37670,37670,37640,37655,49
27/11/2007,09:10:00,37650,37665,37640,37655,43
27/11/2007,09:11:00,37660,37670,37655,37665,50
27/11/2007,09:12:00,37665,37665,37630,37640,78
27/11/2007,09:13:00,37640,37675,37635,37670,40
27/11/2007,09:14:00,37670,37695,37665,37690,49
27/11/2007,09:15:00,37695,37715,37690,37715,31
27/11/2007,09:16:00,37715,37715,37665,37670,59
27/11/2007,09:17:00,37665,37685,37655,37655,41
27/11/2007,09:18:00,37655,37690,37655,37680,19
27/11/2007,09:19:00,37680,37685,37680,37680,12
27/11/2007,09:20:00,37675,37740,37675,37735,54
27/11/2007,09:21:00,37735,37760,37735,37745,82
27/11/2007,09:22:00,37750,37780,37750,37775,52
27/11/2007,09:23:00,37775,37780,37760,37760,28
27/11/2007,09:24:00,37765,37800,37760,37795,57
27/11/2007,09:25:00,37800,37825,37795,37820,59
27/11/2007,09:26:00,37820,37825,37815,37815,41
27/11/2007,09:27:00,37815,37825,37800,37820,38
27/11/2007,09:28:00,37825,37845,37800,37800,78
27/11/2007,09:29:00,37810,37810,37780,37780,30
27/11/2007,09:30:00,37780,37800,37780,37780,45
27/11/2007,09:31:00,37780,37790,37775,37785,8
27/11/2007,09:32:00,37780,37790,37765,37775,43
27/11/2007,09:33:00,37775,37780,37750,37750,38
27/11/2007,09:34:00,37760,37760,37735,37745,29
27/11/2007,09:35:00,37745,37750,37735,37740,32
27/11/2007,09:36:00,37740,37745,37720,37735,35
27/11/2007,09:37:00,37735,37740,37735,37740,11
27/11/2007,09:38:00,37740,37745,37735,37740,13
27/11/2007,09:39:00,37740,37770,37740,37760,25
27/11/2007,09:40:00,37765,37780,37765,37780,24
27/11/2007,09:41:00,37775,37800,37770,37770,40
27/11/2007,09:42:00,37775,37790,37760,37790,27
27/11/2007,09:43:00,37795,37800,37775,37775,30
27/11/2007,09:44:00,37775,37785,37770,37775,12
27/11/2007,09:45:00,37775,37780,37745,37745,33
27/11/2007,09:46:00,37745,37745,37745,37745,23
27/11/2007,09:47:00,37745,37745,37725,37730,41
27/11/2007,09:48:00,37730,37730,37705,37705,45
27/11/2007,09:49:00,37710,37715,37705,37710,5
27/11/2007,09:50:00,37715,37720,37705,37705,10
27/11/2007,09:51:00,37705,37710,37690,37710,25
27/11/2007,09:52:00,37710,37735,37710,37725,28
27/11/2007,09:53:00,37720,37730,37715,37730,14
27/11/2007,09:54:00,37730,37750,37720,37740,55
27/11/2007,09:55:00,37745,37750,37725,37730,18
27/11/2007,09:56:00,37725,37735,37725,37735,14
27/11/2007,09:57:00,37740,37760,37740,37760,21
27/11/2007,09:58:00,37760,37760,37750,37755,15
27/11/2007,09:59:00,37755,37760,37750,37760,22
27/11/2007,10:00:00,37750,37770,37750,37750,24
27/11/2007,10:01:00,37750,37750,37725,37735,28
27/11/2007,10:02:00,37730,37810,37725,37810,99
27/11/2007,10:03:00,37810,37820,37800,37805,61
27/11/2007,10:04:00,37810,37820,37800,37800,32
27/11/2007,10:05:00,37805,37830,37800,37825,34
27/11/2007,10:06:00,37835,37835,37785,37785,41
27/11/2007,10:07:00,37785,37785,37760,37765,96
27/11/2007,10:08:00,37765,37810,37745,37800,58
27/11/2007,10:09:00,37805,37835,37805,37835,39
27/11/2007,10:10:00,37835,37835,37795,37805,46
27/11/2007,10:11:00,37800,37835,37795,37835,45
27/11/2007,10:12:00,37825,37860,37825,37825,91
27/11/2007,10:13:00,37825,37850,37825,37850,26
27/11/2007,10:14:00,37850,37850,37840,37840,24
27/11/2007,10:15:00,37840,37875,37840,37875,43
27/11/2007,10:16:00,37880,37880,37840,37855,80
27/11/2007,10:17:00,37870,37880,37855,37865,21
27/11/2007,10:18:00,37860,37860,37820,37820,42
27/11/2007,10:19:00,37815,37865,37805,37865,106
27/11/2007,10:20:00,37860,37885,37850,37880,24
27/11/2007,10:21:00,37875,37880,37855,37870,49
27/11/2007,10:22:00,37865,37880,37845,37850,35
27/11/2007,10:23:00,37855,37900,37855,37890,61
27/11/2007,10:24:00,37890,37910,37880,37910,26
27/11/2007,10:25:00,37905,37905,37890,37890,17
27/11/2007,10:26:00,37895,37935,37895,37930,76
27/11/2007,10:27:00,37935,37945,37930,37930,43
27/11/2007,10:28:00,37935,37935,37925,37935,20
27/11/2007,10:29:00,37940,37950,37935,37945,43
27/11/2007,10:30:00,37940,37970,37940,37960,45
27/11/2007,10:31:00,37965,37970,37950,37960,32
27/11/2007,10:32:00,37960,37965,37940,37940,34
27/11/2007,10:33:00,37945,37945,37935,37940,26
27/11/2007,10:34:00,37945,37980,37945,37975,58
27/11/2007,10:35:00,37970,37985,37965,37975,71
27/11/2007,10:36:00,37970,37980,37960,37975,52
27/11/2007,10:37:00,37975,37980,37960,37960,29
27/11/2007,10:38:00,37960,37975,37960,37970,47
27/11/2007,10:39:00,37965,37975,37960,37960,50
27/11/2007,10:40:00,37960,37990,37955,37990,48
27/11/2007,10:41:00,37995,37995,37970,37970,55
27/11/2007,10:42:00,37975,37980,37970,37975,42
27/11/2007,10:43:00,37970,37975,37960,37960,22
27/11/2007,10:44:00,37960,37960,37935,37940,50
27/11/2007,10:45:00,37940,37945,37920,37920,35
27/11/2007,10:46:00,37925,37950,37925,37945,53
27/11/2007,10:47:00,37945,37960,37945,37950,12
27/11/2007,10:48:00,37950,37955,37925,37935,28
27/11/2007,10:49:00,37940,37940,37940,37940,1
27/11/2007,10:50:00,37950,37955,37945,37945,15
27/11/2007,10:51:00,37945,37945,37930,37945,22
27/11/2007,10:52:00,37940,37950,37940,37945,19
27/11/2007,10:53:00,37940,37945,37935,37945,11
27/11/2007,10:54:00,37945,37945,37930,37930,21
27/11/2007,10:55:00,37925,37940,37925,37940,19
27/11/2007,10:56:00,37945,37945,37935,37940,18
27/11/2007,10:57:00,37950,37965,37950,37965,47
27/11/2007,10:58:00,37965,37965,37955,37955,14
27/11/2007,10:59:00,37965,37965,37945,37945,9
27/11/2007,11:00:00,37955,37970,37955,37960,42
27/11/2007,11:01:00,37960,37965,37955,37955,13
27/11/2007,11:02:00,37955,37960,37955,37955,13
27/11/2007,11:03:00,37960,37980,37960,37975,20
27/11/2007,11:04:00,37975,37980,37945,37950,35
27/11/2007,11:05:00,37955,37955,37945,37945,6
27/11/2007,11:06:00,37955,37960,37930,37930,25
27/11/2007,11:07:00,37930,37930,37915,37915,55
27/11/2007,11:08:00,37915,37930,37905,37920,30
27/11/2007,11:09:00,37920,37920,37890,37900,41
27/11/2007,11:10:00,37900,37900,37840,37850,90
27/11/2007,11:11:00,37845,37870,37840,37865,36
27/11/2007,11:12:00,37865,37880,37865,37875,15
27/11/2007,11:13:00,37870,37900,37865,37875,40
27/11/2007,11:14:00,37875,37875,37865,37865,18
27/11/2007,11:15:00,37870,37875,37855,37875,26
27/11/2007,11:16:00,37870,37870,37825,37825,54
27/11/2007,11:17:00,37835,37835,37825,37830,33
27/11/2007,11:18:00,37835,37835,37820,37820,19
27/11/2007,11:19:00,37825,37855,37825,37850,58
27/11/2007,11:20:00,37850,37875,37840,37875,64
27/11/2007,11:21:00,37875,37890,37870,37870,44
27/11/2007,11:22:00,37865,37870,37830,37840,38
27/11/2007,11:23:00,37835,37845,37830,37840,29
27/11/2007,11:24:00,37835,37850,37830,37850,10
27/11/2007,11:25:00,37850,37850,37835,37840,14
27/11/2007,11:26:00,37840,37845,37835,37835,15
27/11/2007,11:27:00,37830,37835,37820,37825,33
27/11/2007,11:28:00,37830,37830,37820,37825,19
27/11/2007,11:29:00,37825,37850,37825,37845,15
27/11/2007,11:30:00,37850,37855,37840,37855,19
27/11/2007,11:31:00,37855,37860,37830,37830,21
27/11/2007,11:32:00,37840,37850,37835,37850,7
27/11/2007,11:33:00,37850,37850,37845,37850,7
27/11/2007,11:34:00,37855,37855,37855,37855,1
27/11/2007,11:35:00,37855,37870,37855,37860,15
27/11/2007,11:36:00,37860,37860,37855,37855,5
27/11/2007,11:37:00,37850,37850,37835,37835,24
27/11/2007,11:38:00,37835,37845,37835,37845,18
27/11/2007,11:39:00,37855,37855,37845,37850,4
27/11/2007,11:40:00,37850,37850,37845,37845,2
27/11/2007,11:41:00,37860,37865,37845,37845,13
27/11/2007,11:42:00,37845,37855,37840,37855,5
27/11/2007,11:43:00,37855,37855,37840,37845,21
27/11/2007,11:44:00,37850,37850,37850,37850,1
27/11/2007,11:45:00,37860,37865,37860,37865,4
27/11/2007,11:46:00,37870,37870,37865,37865,4
27/11/2007,11:47:00,37865,37890,37865,37890,23
27/11/2007,11:48:00,37890,37910,37890,37910,39
27/11/2007,11:49:00,37910,37915,37905,37910,14
27/11/2007,11:50:00,37910,37910,37870,37870,47
27/11/2007,11:51:00,37875,37890,37875,37890,27
27/11/2007,11:52:00,37895,37900,37885,37885,5
27/11/2007,11:53:00,37890,37890,37860,37860,15
27/11/2007,11:54:00,37855,37865,37855,37865,10
27/11/2007,11:55:00,37865,37870,37830,37830,47
27/11/2007,11:56:00,37835,37850,37835,37850,15
27/11/2007,11:57:00,37855,37860,37840,37840,18
27/11/2007,11:58:00,37850,37850,37845,37845,3
27/11/2007,11:59:00,37850,37875,37850,37875,9
27/11/2007,12:00:00,37875,37875,37850,37850,18
27/11/2007,12:01:00,37855,37865,37840,37860,22
27/11/2007,12:02:00,37860,37860,37860,37860,3
27/11/2007,12:03:00,37855,37855,37845,37845,6
27/11/2007,12:04:00,37850,37855,37830,37830,28
27/11/2007,12:05:00,37830,37835,37825,37825,28
27/11/2007,12:06:00,37835,37835,37825,37830,10
27/11/2007,12:07:00,37825,37825,37810,37810,24
27/11/2007,12:08:00,37810,37845,37810,37830,54
27/11/2007,12:09:00,37830,37840,37830,37835,8
27/11/2007,12:10:00,37835,37850,37835,37850,13
27/11/2007,12:11:00,37850,37865,37845,37855,31
27/11/2007,12:12:00,37850,37875,37850,37870,8
27/11/2007,12:13:00,37870,37870,37850,37865,13
27/11/2007,12:14:00,37865,37865,37865,37865,4
27/11/2007,12:15:00,37860,37860,37860,37860,2
27/11/2007,12:16:00,37855,37875,37855,37875,13
27/11/2007,12:17:00,37880,37885,37880,37885,9
27/11/2007,12:18:00,37890,37900,37890,37900,20
27/11/2007,12:19:00,37900,37900,37890,37895,7
27/11/2007,12:20:00,37890,37890,37880,37885,15
27/11/2007,12:21:00,37890,37890,37870,37870,11
27/11/2007,12:22:00,37875,37885,37875,37885,5
27/11/2007,12:23:00,37890,37895,37890,37895,2
27/11/2007,12:24:00,37895,37900,37895,37900,8
27/11/2007,12:25:00,37895,37895,37895,37895,1
27/11/2007,12:26:00,37895,37895,37890,37890,10
27/11/2007,12:27:00,37885,37885,37870,37880,14
27/11/2007,12:28:00,37870,37870,37865,37865,4
27/11/2007,12:29:00,37860,37860,37860,37860,4
27/11/2007,12:30:00,37860,37860,37835,37850,23
27/11/2007,12:31:00,37855,37855,37855,37855,3
27/11/2007,12:32:00,37855,37855,37835,37845,7
27/11/2007,12:33:00,37845,37845,37845,37845,3
27/11/2007,12:34:00,37855,37865,37855,37860,6
27/11/2007,12:35:00,37860,37860,37845,37845,4
27/11/2007,12:36:00,37850,37860,37850,37860,2
27/11/2007,12:37:00,37850,37850,37850,37850,3
27/11/2007,12:38:00,37855,37855,37855,37855,4
27/11/2007,12:39:00,37845,37845,37820,37825,33
27/11/2007,12:40:00,37820,37835,37815,37835,20
27/11/2007,12:41:00,37835,37835,37830,37830,11
27/11/2007,12:42:00,37825,37825,37825,37825,6
27/11/2007,12:43:00,37820,37820,37815,37815,18
27/11/2007,12:44:00,37810,37815,37785,37805,60
27/11/2007,12:45:00,37810,37810,37790,37790,10
27/11/2007,12:46:00,37795,37800,37790,37795,33
27/11/2007,12:47:00,37800,37805,37795,37795,7
27/11/2007,12:48:00,37795,37800,37795,37800,2
27/11/2007,12:49:00,37810,37815,37810,37815,3
27/11/2007,12:50:00,37815,37815,37795,37795,8
27/11/2007,12:51:00,37795,37795,37780,37785,12
27/11/2007,12:52:00,37790,37795,37790,37795,2
27/11/2007,12:53:00,37800,37800,37760,37785,69
27/11/2007,12:54:00,37785,37785,37760,37765,18
27/11/2007,12:55:00,37765,37770,37765,37770,7
27/11/2007,12:56:00,37770,37785,37770,37780,14
27/11/2007,12:57:00,37775,37775,37760,37765,17
27/11/2007,12:58:00,37770,37770,37760,37760,11
27/11/2007,12:59:00,37760,37765,37760,37765,2
27/11/2007,13:00:00,37765,37770,37760,37760,19
27/11/2007,13:01:00,37755,37785,37750,37785,31
27/11/2007,13:02:00,37785,37790,37780,37790,11
27/11/2007,13:03:00,37785,37820,37785,37820,49
27/11/2007,13:04:00,37815,37815,37785,37785,30
27/11/2007,13:05:00,37790,37800,37785,37795,18
27/11/2007,13:06:00,37795,37805,37795,37795,14
27/11/2007,13:07:00,37800,37800,37795,37795,4
27/11/2007,13:08:00,37790,37795,37775,37775,24
27/11/2007,13:09:00,37770,37780,37770,37775,5
27/11/2007,13:10:00,37780,37805,37780,37800,16
27/11/2007,13:11:00,37800,37800,37780,37785,9
27/11/2007,13:12:00,37780,37800,37780,37800,19
27/11/2007,13:13:00,37800,37800,37785,37785,9
27/11/2007,13:14:00,37780,37780,37775,37780,15
27/11/2007,13:15:00,37770,37770,37765,37765,5
27/11/2007,13:16:00,37760,37765,37750,37755,16
27/11/2007,13:17:00,37760,37760,37735,37740,17
27/11/2007,13:18:00,37740,37740,37730,37730,15
27/11/2007,13:19:00,37725,37760,37720,37760,74
27/11/2007,13:20:00,37765,37775,37765,37770,20
27/11/2007,13:21:00,37775,37775,37750,37750,8
27/11/2007,13:22:00,37740,37740,37735,37735,15
27/11/2007,13:23:00,37740,37750,37730,37750,6
27/11/2007,13:24:00,37745,37745,37725,37735,16
27/11/2007,13:25:00,37735,37750,37725,37745,41
27/11/2007,13:26:00,37745,37745,37720,37730,45
27/11/2007,13:27:00,37730,37750,37725,37750,14
27/11/2007,13:28:00,37740,37745,37730,37740,20
27/11/2007,13:29:00,37750,37750,37735,37740,7
27/11/2007,13:30:00,37750,37750,37715,37720,27
27/11/2007,13:31:00,37725,37730,37720,37730,18
27/11/2007,13:32:00,37735,37735,37720,37720,15
27/11/2007,13:33:00,37720,37720,37690,37690,59
27/11/2007,13:34:00,37690,37710,37685,37710,67
27/11/2007,13:35:00,37705,37705,37680,37695,32
27/11/2007,13:36:00,37695,37700,37695,37695,3
27/11/2007,13:37:00,37690,37690,37685,37685,5
27/11/2007,13:38:00,37695,37700,37690,37695,14
27/11/2007,13:39:00,37690,37690,37665,37670,32
27/11/2007,13:40:00,37665,37680,37650,37655,62
27/11/2007,13:41:00,37655,37655,37635,37650,51
27/11/2007,13:42:00,37660,37670,37660,37665,19
27/11/2007,13:43:00,37670,37675,37670,37670,33
27/11/2007,13:44:00,37670,37670,37665,37670,8
27/11/2007,13:45:00,37670,37670,37660,37660,17
27/11/2007,13:46:00,37660,37690,37660,37680,45
27/11/2007,13:47:00,37680,37690,37680,37680,23
27/11/2007,13:48:00,37680,37680,37665,37665,22
27/11/2007,13:49:00,37665,37665,37620,37625,54
27/11/2007,13:50:00,37625,37630,37610,37615,92
27/11/2007,13:51:00,37610,37650,37600,37650,63
27/11/2007,13:52:00,37650,37650,37635,37635,21
27/11/2007,13:53:00,37640,37670,37640,37665,62
27/11/2007,13:54:00,37665,37665,37650,37650,49
27/11/2007,13:55:00,37650,37650,37640,37645,27
27/11/2007,13:56:00,37650,37665,37615,37620,36
27/11/2007,13:57:00,37620,37625,37580,37585,90
27/11/2007,13:58:00,37595,37620,37590,37595,83
27/11/2007,13:59:00,37595,37600,37585,37600,31
27/11/2007,14:00:00,37605,37625,37555,37625,99
27/11/2007,14:01:00,37625,37640,37605,37605,102
27/11/2007,14:02:00,37600,37615,37575,37590,64
27/11/2007,14:03:00,37585,37585,37550,37555,81
27/11/2007,14:04:00,37560,37565,37495,37505,146
27/11/2007,14:05:00,37505,37540,37505,37525,63
27/11/2007,14:06:00,37525,37540,37515,37530,82
27/11/2007,14:07:00,37535,37560,37530,37550,53
27/11/2007,14:08:00,37560,37560,37535,37550,24
27/11/2007,14:09:00,37540,37555,37540,37555,37
27/11/2007,14:10:00,37555,37560,37535,37545,66
27/11/2007,14:11:00,37550,37555,37545,37555,46
27/11/2007,14:12:00,37555,37580,37555,37580,20
27/11/2007,14:13:00,37590,37615,37590,37610,71
27/11/2007,14:14:00,37605,37620,37575,37575,67
27/11/2007,14:15:00,37580,37625,37580,37620,71
27/11/2007,14:16:00,37625,37625,37600,37605,41
27/11/2007,14:17:00,37600,37615,37600,37615,13
27/11/2007,14:18:00,37610,37630,37610,37630,25
27/11/2007,14:19:00,37620,37625,37605,37605,20
27/11/2007,14:20:00,37605,37615,37600,37615,15
27/11/2007,14:21:00,37625,37640,37620,37640,17
27/11/2007,14:22:00,37635,37645,37630,37630,8
27/11/2007,14:23:00,37625,37645,37610,37645,33
27/11/2007,14:24:00,37645,37655,37615,37630,41
27/11/2007,14:25:00,37625,37625,37605,37615,23
27/11/2007,14:26:00,37615,37615,37585,37595,25
27/11/2007,14:27:00,37605,37625,37595,37600,42
27/11/2007,14:28:00,37595,37605,37580,37595,18
27/11/2007,14:29:00,37605,37615,37605,37605,11
27/11/2007,14:30:00,37615,37615,37575,37575,35
27/11/2007,14:31:00,37590,37620,37580,37605,49
27/11/2007,14:32:00,37605,37615,37595,37595,27
27/11/2007,14:33:00,37595,37595,37575,37595,21
27/11/2007,14:34:00,37595,37600,37570,37570,31
27/11/2007,14:35:00,37570,37580,37560,37580,35
27/11/2007,14:36:00,37585,37585,37560,37580,28
27/11/2007,14:37:00,37590,37590,37570,37580,12
27/11/2007,14:38:00,37585,37585,37575,37585,12
27/11/2007,14:39:00,37590,37610,37590,37610,50
27/11/2007,14:40:00,37610,37615,37590,37595,20
27/11/2007,14:41:00,37595,37600,37595,37600,10
27/11/2007,14:42:00,37600,37610,37600,37610,11
27/11/2007,14:43:00,37615,37615,37610,37615,12
27/11/2007,14:44:00,37620,37620,37605,37610,33
27/11/2007,14:45:00,37615,37615,37605,37605,9
27/11/2007,14:46:00,37600,37600,37580,37595,14
27/11/2007,14:47:00,37595,37610,37595,37610,16
27/11/2007,14:48:00,37620,37625,37600,37610,74
27/11/2007,14:49:00,37605,37620,37605,37620,42
27/11/2007,14:50:00,37625,37635,37620,37625,21
27/11/2007,14:51:00,37625,37625,37615,37620,36
27/11/2007,14:52:00,37615,37620,37610,37620,40
27/11/2007,14:53:00,37620,37630,37620,37625,21
27/11/2007,14:54:00,37630,37635,37625,37625,30
27/11/2007,14:55:00,37630,37630,37615,37620,20
27/11/2007,14:56:00,37615,37620,37610,37615,9
27/11/2007,14:57:00,37615,37625,37615,37625,15
27/11/2007,14:58:00,37630,37645,37630,37630,18
27/11/2007,14:59:00,37630,37630,37625,37630,8
27/11/2007,15:00:00,37620,37635,37605,37620,71
27/11/2007,15:01:00,37620,37620,37610,37620,8
27/11/2007,15:02:00,37620,37625,37610,37610,15
27/11/2007,15:03:00,37610,37610,37600,37600,13
27/11/2007,15:04:00,37605,37630,37600,37620,32
27/11/2007,15:05:00,37630,37630,37605,37615,18
27/11/2007,15:06:00,37620,37625,37620,37625,13
27/11/2007,15:07:00,37625,37650,37625,37650,36
27/11/2007,15:08:00,37650,37655,37645,37655,23
27/11/2007,15:09:00,37660,37665,37640,37645,20
27/11/2007,15:10:00,37650,37660,37645,37655,12
27/11/2007,15:11:00,37650,37670,37650,37665,23
27/11/2007,15:12:00,37660,37670,37660,37670,5
27/11/2007,15:13:00,37670,37670,37650,37650,13
27/11/2007,15:14:00,37660,37660,37650,37650,11
27/11/2007,15:15:00,37660,37660,37655,37660,15
27/11/2007,15:16:00,37650,37655,37640,37650,16
27/11/2007,15:17:00,37645,37650,37640,37645,25
27/11/2007,15:18:00,37640,37640,37635,37640,15
27/11/2007,15:19:00,37635,37640,37625,37625,15
27/11/2007,15:20:00,37630,37630,37625,37630,9
27/11/2007,15:21:00,37625,37625,37615,37615,12
27/11/2007,15:22:00,37620,37625,37620,37625,6
27/11/2007,15:23:00,37625,37655,37625,37645,53
27/11/2007,15:24:00,37650,37650,37650,37650,3
27/11/2007,15:25:00,37645,37645,37645,37645,1
27/11/2007,15:26:00,37645,37650,37640,37645,14
27/11/2007,15:27:00,37650,37655,37645,37645,11
27/11/2007,15:28:00,37650,37650,37650,37650,3
27/11/2007,15:29:00,37655,37680,37655,37670,25
27/11/2007,15:30:00,37670,37685,37655,37685,50
27/11/2007,15:31:00,37685,37690,37660,37660,53
27/11/2007,15:32:00,37670,37670,37630,37640,42
27/11/2007,15:33:00,37640,37640,37620,37625,32
27/11/2007,15:34:00,37625,37680,37625,37675,49
27/11/2007,15:35:00,37670,37710,37670,37705,96
27/11/2007,15:36:00,37710,37755,37700,37750,108
27/11/2007,15:37:00,37750,37780,37735,37770,128
27/11/2007,15:38:00,37760,37765,37740,37750,69
27/11/2007,15:39:00,37755,37765,37715,37715,43
27/11/2007,15:40:00,37715,37730,37700,37710,96
27/11/2007,15:41:00,37720,37735,37715,37715,88
27/11/2007,15:42:00,37715,37725,37715,37715,20
27/11/2007,15:43:00,37725,37725,37670,37670,63
27/11/2007,15:44:00,37670,37680,37655,37670,82
27/11/2007,15:45:00,37675,37695,37670,37695,53
27/11/2007,15:46:00,37705,37720,37690,37720,48
27/11/2007,15:47:00,37725,37745,37720,37745,25
27/11/2007,15:48:00,37740,37745,37715,37725,99
27/11/2007,15:49:00,37725,37760,37710,37760,67
27/11/2007,15:50:00,37755,37760,37745,37755,71
27/11/2007,15:51:00,37750,37775,37745,37770,50
27/11/2007,15:52:00,37770,37790,37770,37775,38
27/11/2007,15:53:00,37775,37780,37755,37755,37
27/11/2007,15:54:00,37760,37765,37740,37750,35
27/11/2007,15:55:00,37745,37770,37745,37760,16
27/11/2007,15:56:00,37765,37765,37740,37740,47
27/11/2007,15:57:00,37740,37755,37740,37750,25
27/11/2007,15:58:00,37750,37765,37750,37755,31
27/11/2007,15:59:00,37755,37780,37755,37780,39
27/11/2007,16:00:00,37765,37765,37700,37735,155
27/11/2007,16:01:00,37735,37780,37730,37730,69
27/11/2007,16:02:00,37730,37730,37700,37720,91
27/11/2007,16:03:00,37720,37755,37720,37725,44
27/11/2007,16:04:00,37730,37735,37715,37720,33
27/11/2007,16:05:00,37715,37715,37685,37710,36
27/11/2007,16:06:00,37705,37720,37655,37665,72
27/11/2007,16:07:00,37670,37670,37635,37650,62
27/11/2007,16:08:00,37650,37655,37620,37630,66
27/11/2007,16:09:00,37630,37650,37625,37635,33
27/11/2007,16:10:00,37645,37645,37610,37610,50
27/11/2007,16:11:00,37610,37630,37575,37600,93
27/11/2007,16:12:00,37605,37610,37590,37595,53
27/11/2007,16:13:00,37590,37600,37570,37585,75
27/11/2007,16:14:00,37575,37585,37555,37570,74
27/11/2007,16:15:00,37570,37585,37560,37585,62
27/11/2007,16:16:00,37585,37590,37565,37585,23
27/11/2007,16:17:00,37585,37625,37585,37605,42
27/11/2007,16:18:00,37600,37615,37595,37600,61
27/11/2007,16:19:00,37600,37600,37585,37585,29
27/11/2007,16:20:00,37585,37600,37570,37585,55
27/11/2007,16:21:00,37585,37605,37585,37605,21
27/11/2007,16:22:00,37605,37655,37605,37650,87
27/11/2007,16:23:00,37645,37645,37625,37635,49
27/11/2007,16:24:00,37630,37650,37630,37645,25
27/11/2007,16:25:00,37645,37665,37620,37665,49
27/11/2007,16:26:00,37660,37675,37635,37650,47
27/11/2007,16:27:00,37635,37635,37615,37620,34
27/11/2007,16:28:00,37620,37675,37620,37665,48
27/11/2007,16:29:00,37660,37690,37655,37690,63
27/11/2007,16:30:00,37680,37705,37680,37695,71
27/11/2007,16:31:00,37695,37715,37685,37705,35
27/11/2007,16:32:00,37700,37725,37700,37715,44
27/11/2007,16:33:00,37710,37725,37700,37715,38
27/11/2007,16:34:00,37715,37725,37700,37705,34
27/11/2007,16:35:00,37700,37710,37670,37670,43
27/11/2007,16:36:00,37670,37705,37670,37700,33
27/11/2007,16:37:00,37700,37730,37700,37725,41
27/11/2007,16:38:00,37720,37725,37710,37720,27
27/11/2007,16:39:00,37715,37720,37705,37705,34
27/11/2007,16:40:00,37705,37745,37705,37725,89
27/11/2007,16:41:00,37720,37725,37695,37695,32
27/11/2007,16:42:00,37690,37705,37670,37675,59
27/11/2007,16:43:00,37670,37705,37670,37700,27
27/11/2007,16:44:00,37690,37705,37675,37690,52
27/11/2007,16:45:00,37690,37725,37690,37715,36
27/11/2007,16:46:00,37710,37755,37710,37750,86
27/11/2007,16:47:00,37745,37750,37715,37720,33
27/11/2007,16:48:00,37715,37770,37715,37765,30
27/11/2007,16:49:00,37770,37780,37760,37780,73
27/11/2007,16:50:00,37775,37815,37775,37800,105
27/11/2007,16:51:00,37810,37820,37795,37795,67
27/11/2007,16:52:00,37800,37810,37800,37810,17
27/11/2007,16:53:00,37810,37820,37795,37795,29
27/11/2007,16:54:00,37795,37800,37775,37790,48
27/11/2007,16:55:00,37785,37805,37780,37790,48
27/11/2007,16:56:00,37790,37830,37785,37830,97
27/11/2007,16:57:00,37825,37870,37825,37865,106
27/11/2007,16:58:00,37855,37865,37825,37835,43
27/11/2007,16:59:00,37835,37835,37825,37835,19
27/11/2007,17:00:00,37830,37860,37830,37855,101
27/11/2007,17:01:00,37855,37855,37825,37830,44
27/11/2007,17:02:00,37825,37830,37795,37795,38
27/11/2007,17:03:00,37795,37815,37790,37810,49
27/11/2007,17:04:00,37820,37835,37820,37830,77
27/11/2007,17:05:00,37835,37835,37820,37830,22
27/11/2007,17:06:00,37830,37830,37795,37795,61
27/11/2007,17:07:00,37790,37795,37775,37795,42
27/11/2007,17:08:00,37795,37810,37790,37790,36
27/11/2007,17:09:00,37795,37805,37790,37790,26
27/11/2007,17:10:00,37785,37815,37780,37810,54
27/11/2007,17:11:00,37810,37810,37795,37805,23
27/11/2007,17:12:00,37810,37825,37805,37805,32
27/11/2007,17:13:00,37800,37815,37785,37785,32
27/11/2007,17:14:00,37790,37795,37780,37790,14
27/11/2007,17:15:00,37780,37795,37780,37790,17
27/11/2007,17:16:00,37795,37830,37795,37830,30
27/11/2007,17:17:00,37820,37830,37815,37820,17
27/11/2007,17:18:00,37825,37825,37815,37815,5
27/11/2007,17:19:00,37815,37845,37815,37840,25
27/11/2007,17:20:00,37845,37845,37810,37825,58
27/11/2007,17:21:00,37830,37830,37810,37810,5
27/11/2007,17:22:00,37810,37830,37800,37830,51
27/11/2007,17:23:00,37825,37830,37810,37815,31
27/11/2007,17:24:00,37815,37835,37815,37820,17
27/11/2007,17:25:00,37820,37830,37815,37825,52
27/11/2007,17:26:00,37825,37850,37825,37845,31
27/11/2007,17:27:00,37845,37855,37840,37845,31
27/11/2007,17:28:00,37840,37840,37830,37840,40
27/11/2007,17:29:00,37840,37845,37835,37840,30
27/11/2007,17:30:00,37840,37855,37835,37845,49
27/11/2007,17:31:00,37850,37850,37840,37840,34
27/11/2007,17:32:00,37840,37845,37840,37845,13
27/11/2007,17:33:00,37840,37860,37840,37860,39
27/11/2007,17:34:00,37860,37880,37860,37870,51
27/11/2007,17:35:00,37875,37885,37870,37875,44
27/11/2007,17:36:00,37885,37895,37875,37890,19
27/11/2007,17:37:00,37895,37915,37890,37900,50
27/11/2007,17:38:00,37905,37920,37905,37920,26
27/11/2007,17:39:00,37920,37930,37900,37925,76