DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/11/2007,09:00:00,37970,38010,37950,37985,96
28/11/2007,09:01:00,37975,37985,37955,37975,89
28/11/2007,09:02:00,37970,37975,37950,37975,40
28/11/2007,09:03:00,37975,37990,37960,37980,74
28/11/2007,09:04:00,37980,38010,37980,38000,50
28/11/2007,09:05:00,37995,37995,37975,37975,110
28/11/2007,09:06:00,37980,37990,37945,37950,41
28/11/2007,09:07:00,37945,37950,37915,37925,48
28/11/2007,09:08:00,37920,37925,37915,37920,23
28/11/2007,09:09:00,37915,37915,37895,37915,53
28/11/2007,09:10:00,37910,37935,37910,37925,29
28/11/2007,09:11:00,37925,37925,37915,37915,32
28/11/2007,09:12:00,37915,37920,37910,37910,20
28/11/2007,09:13:00,37915,37940,37915,37940,22
28/11/2007,09:14:00,37945,37970,37945,37970,31
28/11/2007,09:15:00,37965,37975,37955,37960,21
28/11/2007,09:16:00,37945,37950,37935,37940,32
28/11/2007,09:17:00,37935,37935,37930,37930,7
28/11/2007,09:18:00,37920,37925,37910,37915,12
28/11/2007,09:19:00,37910,37910,37880,37880,47
28/11/2007,09:20:00,37885,37925,37885,37905,66
28/11/2007,09:21:00,37905,37905,37885,37885,24
28/11/2007,09:22:00,37895,37915,37895,37900,33
28/11/2007,09:23:00,37905,37950,37905,37940,69
28/11/2007,09:24:00,37950,37960,37940,37950,24
28/11/2007,09:25:00,37940,37960,37925,37960,38
28/11/2007,09:26:00,37960,37985,37950,37965,68
28/11/2007,09:27:00,37960,37960,37945,37955,60
28/11/2007,09:28:00,37950,37950,37945,37950,12
28/11/2007,09:29:00,37950,37950,37925,37930,42
28/11/2007,09:30:00,37930,37930,37905,37915,44
28/11/2007,09:31:00,37910,37915,37870,37880,59
28/11/2007,09:32:00,37880,37895,37855,37860,58
28/11/2007,09:33:00,37860,37870,37830,37830,118
28/11/2007,09:34:00,37830,37860,37820,37850,65
28/11/2007,09:35:00,37850,37855,37835,37835,16
28/11/2007,09:36:00,37840,37840,37790,37800,101
28/11/2007,09:37:00,37800,37820,37795,37795,46
28/11/2007,09:38:00,37795,37805,37775,37775,56
28/11/2007,09:39:00,37775,37835,37775,37830,71
28/11/2007,09:40:00,37830,37830,37805,37805,39
28/11/2007,09:41:00,37805,37815,37795,37805,9
28/11/2007,09:42:00,37790,37810,37790,37795,16
28/11/2007,09:43:00,37795,37815,37795,37800,31
28/11/2007,09:44:00,37795,37795,37750,37765,104
28/11/2007,09:45:00,37765,37765,37750,37755,74
28/11/2007,09:46:00,37760,37760,37735,37740,34
28/11/2007,09:47:00,37735,37760,37730,37755,88
28/11/2007,09:48:00,37760,37775,37760,37770,20
28/11/2007,09:49:00,37770,37770,37760,37770,10
28/11/2007,09:50:00,37765,37790,37760,37790,47
28/11/2007,09:51:00,37790,37795,37755,37765,67
28/11/2007,09:52:00,37770,37815,37770,37810,55
28/11/2007,09:53:00,37805,37815,37795,37810,65
28/11/2007,09:54:00,37805,37815,37805,37810,24
28/11/2007,09:55:00,37805,37805,37795,37805,20
28/11/2007,09:56:00,37810,37815,37765,37765,23
28/11/2007,09:57:00,37770,37770,37755,37755,53
28/11/2007,09:58:00,37755,37785,37755,37775,24
28/11/2007,09:59:00,37770,37770,37755,37770,39
28/11/2007,10:00:00,37765,37785,37760,37770,33
28/11/2007,10:01:00,37760,37795,37755,37795,46
28/11/2007,10:02:00,37795,37830,37795,37810,71
28/11/2007,10:03:00,37805,37805,37765,37765,65
28/11/2007,10:04:00,37760,37780,37745,37770,72
28/11/2007,10:05:00,37775,37785,37770,37775,13
28/11/2007,10:06:00,37775,37795,37775,37785,12
28/11/2007,10:07:00,37780,37795,37780,37785,11
28/11/2007,10:08:00,37790,37800,37790,37800,17
28/11/2007,10:09:00,37795,37795,37765,37780,60
28/11/2007,10:10:00,37775,37775,37730,37750,58
28/11/2007,10:11:00,37745,37760,37740,37740,27
28/11/2007,10:12:00,37735,37740,37715,37715,77
28/11/2007,10:13:00,37715,37715,37675,37690,142
28/11/2007,10:14:00,37690,37695,37680,37690,75
28/11/2007,10:15:00,37695,37700,37685,37695,36
28/11/2007,10:16:00,37700,37705,37690,37695,24
28/11/2007,10:17:00,37700,37700,37640,37640,47
28/11/2007,10:18:00,37645,37650,37630,37645,69
28/11/2007,10:19:00,37650,37690,37650,37685,62
28/11/2007,10:20:00,37685,37715,37680,37705,59
28/11/2007,10:21:00,37700,37700,37660,37665,84
28/11/2007,10:22:00,37670,37695,37670,37670,32
28/11/2007,10:23:00,37675,37685,37650,37650,59
28/11/2007,10:24:00,37645,37675,37645,37665,19
28/11/2007,10:25:00,37670,37700,37670,37675,41
28/11/2007,10:26:00,37670,37675,37655,37670,48
28/11/2007,10:27:00,37665,37680,37665,37680,5
28/11/2007,10:28:00,37670,37670,37660,37665,11
28/11/2007,10:29:00,37675,37675,37660,37665,9
28/11/2007,10:30:00,37665,37665,37650,37650,20
28/11/2007,10:31:00,37660,37675,37655,37660,23
28/11/2007,10:32:00,37650,37650,37635,37650,23
28/11/2007,10:33:00,37645,37645,37635,37635,50
28/11/2007,10:34:00,37635,37635,37590,37595,112
28/11/2007,10:35:00,37595,37610,37570,37580,94
28/11/2007,10:36:00,37575,37580,37560,37580,72
28/11/2007,10:37:00,37585,37605,37575,37595,81
28/11/2007,10:38:00,37600,37630,37595,37620,114
28/11/2007,10:39:00,37615,37625,37610,37620,29
28/11/2007,10:40:00,37615,37640,37610,37630,51
28/11/2007,10:41:00,37630,37630,37615,37615,16
28/11/2007,10:42:00,37620,37620,37605,37615,6
28/11/2007,10:43:00,37610,37615,37605,37605,12
28/11/2007,10:44:00,37600,37605,37595,37605,19
28/11/2007,10:45:00,37600,37605,37595,37605,26
28/11/2007,10:46:00,37610,37620,37605,37605,38
28/11/2007,10:47:00,37610,37610,37610,37610,7
28/11/2007,10:48:00,37605,37605,37595,37600,16
28/11/2007,10:49:00,37605,37615,37605,37615,14
28/11/2007,10:50:00,37615,37615,37600,37610,28
28/11/2007,10:51:00,37605,37615,37600,37615,16
28/11/2007,10:52:00,37620,37670,37620,37655,91
28/11/2007,10:53:00,37660,37665,37640,37640,39
28/11/2007,10:54:00,37640,37655,37635,37655,44
28/11/2007,10:55:00,37650,37685,37645,37685,39
28/11/2007,10:56:00,37685,37700,37680,37685,47
28/11/2007,10:57:00,37690,37690,37670,37670,24
28/11/2007,10:58:00,37665,37670,37660,37670,15
28/11/2007,10:59:00,37675,37675,37655,37655,15
28/11/2007,11:00:00,37660,37690,37655,37675,76
28/11/2007,11:01:00,37675,37675,37665,37665,15
28/11/2007,11:02:00,37665,37670,37660,37670,25
28/11/2007,11:03:00,37670,37675,37650,37650,34
28/11/2007,11:04:00,37650,37665,37650,37665,20
28/11/2007,11:05:00,37660,37670,37660,37670,19
28/11/2007,11:06:00,37665,37670,37665,37670,12
28/11/2007,11:07:00,37670,37675,37655,37670,17
28/11/2007,11:08:00,37665,37665,37660,37665,21
28/11/2007,11:09:00,37665,37675,37660,37675,16
28/11/2007,11:10:00,37675,37685,37675,37685,17
28/11/2007,11:11:00,37680,37685,37675,37685,11
28/11/2007,11:12:00,37690,37705,37690,37690,46
28/11/2007,11:13:00,37695,37700,37695,37695,10
28/11/2007,11:14:00,37700,37705,37695,37705,8
28/11/2007,11:15:00,37700,37750,37700,37725,100
28/11/2007,11:16:00,37730,37730,37720,37720,16
28/11/2007,11:17:00,37720,37725,37710,37715,42
28/11/2007,11:18:00,37710,37735,37705,37735,34
28/11/2007,11:19:00,37730,37745,37720,37745,37
28/11/2007,11:20:00,37740,37795,37740,37795,107
28/11/2007,11:21:00,37795,37795,37770,37770,37
28/11/2007,11:22:00,37765,37775,37760,37760,42
28/11/2007,11:23:00,37760,37785,37750,37785,35
28/11/2007,11:24:00,37785,37825,37775,37820,62
28/11/2007,11:25:00,37825,37825,37780,37790,86
28/11/2007,11:26:00,37790,37820,37790,37790,62
28/11/2007,11:27:00,37790,37790,37765,37765,42
28/11/2007,11:28:00,37760,37785,37755,37780,70
28/11/2007,11:29:00,37780,37795,37780,37790,57
28/11/2007,11:30:00,37790,37790,37775,37775,19
28/11/2007,11:31:00,37780,37780,37760,37760,24
28/11/2007,11:32:00,37760,37780,37760,37770,54
28/11/2007,11:33:00,37775,37780,37770,37780,41
28/11/2007,11:34:00,37780,37780,37770,37770,49
28/11/2007,11:35:00,37770,37785,37755,37785,66
28/11/2007,11:36:00,37780,37780,37770,37780,28
28/11/2007,11:37:00,37785,37795,37785,37785,26
28/11/2007,11:38:00,37790,37790,37780,37780,26
28/11/2007,11:39:00,37780,37780,37770,37770,7
28/11/2007,11:40:00,37770,37795,37770,37790,14
28/11/2007,11:41:00,37780,37780,37770,37770,4
28/11/2007,11:42:00,37770,37780,37770,37780,2
28/11/2007,11:43:00,37775,37775,37770,37770,5
28/11/2007,11:44:00,37765,37785,37760,37785,26
28/11/2007,11:45:00,37785,37840,37785,37840,55
28/11/2007,11:46:00,37840,37890,37835,37885,101
28/11/2007,11:47:00,37885,37890,37865,37870,52
28/11/2007,11:48:00,37870,37880,37870,37875,22
28/11/2007,11:49:00,37880,37890,37875,37880,38
28/11/2007,11:50:00,37880,37915,37880,37910,93
28/11/2007,11:51:00,37915,37940,37905,37930,105
28/11/2007,11:52:00,37930,37940,37920,37940,62
28/11/2007,11:53:00,37940,37945,37920,37920,24
28/11/2007,11:54:00,37920,37930,37910,37925,31
28/11/2007,11:55:00,37925,37950,37925,37950,41
28/11/2007,11:56:00,37950,37960,37945,37955,56
28/11/2007,11:57:00,37955,37955,37940,37950,37
28/11/2007,11:58:00,37955,37970,37950,37970,41
28/11/2007,11:59:00,37965,37970,37960,37970,23
28/11/2007,12:00:00,37970,37980,37970,37980,54
28/11/2007,12:01:00,37980,38000,37975,38000,77
28/11/2007,12:02:00,37990,38020,37990,37990,117
28/11/2007,12:03:00,37990,37995,37975,37985,60
28/11/2007,12:04:00,37985,37985,37965,37975,51
28/11/2007,12:05:00,37970,37985,37950,37950,56
28/11/2007,12:06:00,37950,37960,37950,37950,38
28/11/2007,12:07:00,37960,37975,37955,37975,21
28/11/2007,12:08:00,37975,37985,37950,37975,40
28/11/2007,12:09:00,37970,37995,37970,37980,35
28/11/2007,12:10:00,37985,37995,37970,37975,33
28/11/2007,12:11:00,37985,37995,37965,37965,61
28/11/2007,12:12:00,37965,37980,37960,37975,39
28/11/2007,12:13:00,37975,37990,37970,37975,26
28/11/2007,12:14:00,37970,37990,37970,37990,15
28/11/2007,12:15:00,37985,37995,37955,37960,51
28/11/2007,12:16:00,37955,37975,37955,37960,53
28/11/2007,12:17:00,37965,37975,37960,37965,7
28/11/2007,12:18:00,37960,37960,37935,37940,62
28/11/2007,12:19:00,37940,37940,37935,37940,6
28/11/2007,12:20:00,37945,37985,37945,37980,63
28/11/2007,12:21:00,37980,37985,37965,37970,53
28/11/2007,12:22:00,37970,37980,37960,37980,18
28/11/2007,12:23:00,37975,37985,37970,37970,35
28/11/2007,12:24:00,37965,37970,37955,37970,35
28/11/2007,12:25:00,37965,37965,37960,37965,16
28/11/2007,12:26:00,37965,37985,37965,37985,31
28/11/2007,12:27:00,37990,38010,37985,38000,75
28/11/2007,12:28:00,38000,38035,38000,38000,72
28/11/2007,12:29:00,38000,38015,38000,38010,35
28/11/2007,12:30:00,38015,38015,38010,38015,16
28/11/2007,12:31:00,38020,38035,38010,38035,10
28/11/2007,12:32:00,38035,38045,38030,38035,36
28/11/2007,12:33:00,38030,38050,38030,38050,45
28/11/2007,12:34:00,38050,38075,38050,38070,80
28/11/2007,12:35:00,38075,38100,38065,38090,82
28/11/2007,12:36:00,38090,38090,38060,38090,137
28/11/2007,12:37:00,38090,38100,38085,38095,29
28/11/2007,12:38:00,38090,38100,38085,38095,36
28/11/2007,12:39:00,38095,38115,38095,38110,80
28/11/2007,12:40:00,38110,38110,38090,38095,53
28/11/2007,12:41:00,38090,38090,38070,38075,32
28/11/2007,12:42:00,38080,38095,38075,38080,15
28/11/2007,12:43:00,38080,38085,38065,38080,17
28/11/2007,12:44:00,38080,38100,38075,38090,31
28/11/2007,12:45:00,38095,38105,38095,38095,37
28/11/2007,12:46:00,38095,38095,38075,38075,18
28/11/2007,12:47:00,38080,38080,38080,38080,4
28/11/2007,12:48:00,38085,38105,38085,38100,64
28/11/2007,12:49:00,38095,38100,38090,38095,14
28/11/2007,12:50:00,38095,38100,38090,38090,12
28/11/2007,12:51:00,38090,38095,38080,38090,23
28/11/2007,12:52:00,38095,38095,38080,38085,21
28/11/2007,12:53:00,38080,38080,38070,38075,18
28/11/2007,12:54:00,38070,38070,38065,38070,12
28/11/2007,12:55:00,38065,38065,38045,38045,29
28/11/2007,12:56:00,38055,38055,38050,38050,6
28/11/2007,12:57:00,38050,38070,38050,38060,30
28/11/2007,12:58:00,38060,38070,38055,38065,28
28/11/2007,12:59:00,38060,38075,38055,38055,48
28/11/2007,13:00:00,38060,38060,38050,38050,18
28/11/2007,13:01:00,38050,38055,38050,38050,7
28/11/2007,13:02:00,38045,38055,38045,38050,23
28/11/2007,13:03:00,38055,38060,38050,38050,25
28/11/2007,13:04:00,38060,38075,38060,38070,17
28/11/2007,13:05:00,38075,38075,38055,38055,30
28/11/2007,13:06:00,38065,38065,38065,38065,28
28/11/2007,13:07:00,38060,38065,38055,38060,14
28/11/2007,13:08:00,38060,38060,38060,38060,5
28/11/2007,13:09:00,38055,38055,38045,38045,23
28/11/2007,13:10:00,38040,38050,38030,38035,38
28/11/2007,13:11:00,38045,38050,38040,38045,7
28/11/2007,13:12:00,38050,38050,38045,38045,25
28/11/2007,13:13:00,38050,38060,38050,38055,9
28/11/2007,13:14:00,38055,38055,38050,38050,16
28/11/2007,13:15:00,38050,38070,38050,38065,26
28/11/2007,13:16:00,38060,38080,38060,38070,28
28/11/2007,13:17:00,38065,38070,38060,38060,6
28/11/2007,13:18:00,38065,38065,38060,38060,5
28/11/2007,13:19:00,38065,38105,38065,38105,33
28/11/2007,13:20:00,38105,38115,38105,38110,28
28/11/2007,13:21:00,38115,38115,38105,38110,14
28/11/2007,13:22:00,38110,38135,38110,38135,99
28/11/2007,13:23:00,38135,38145,38135,38145,41
28/11/2007,13:24:00,38140,38140,38140,38140,14
28/11/2007,13:25:00,38145,38175,38145,38165,71
28/11/2007,13:26:00,38170,38170,38150,38150,34
28/11/2007,13:27:00,38155,38165,38150,38165,21
28/11/2007,13:28:00,38165,38185,38165,38170,70
28/11/2007,13:29:00,38165,38165,38145,38150,50
28/11/2007,13:30:00,38155,38165,38150,38155,19
28/11/2007,13:31:00,38150,38155,38140,38140,18
28/11/2007,13:32:00,38140,38140,38135,38140,10
28/11/2007,13:33:00,38140,38140,38130,38135,12
28/11/2007,13:34:00,38135,38140,38135,38135,6
28/11/2007,13:35:00,38140,38140,38115,38125,46
28/11/2007,13:36:00,38125,38130,38125,38130,6
28/11/2007,13:37:00,38125,38125,38110,38115,23
28/11/2007,13:38:00,38110,38120,38110,38115,30
28/11/2007,13:39:00,38120,38120,38110,38110,6
28/11/2007,13:40:00,38105,38105,38090,38105,26
28/11/2007,13:41:00,38110,38115,38110,38110,23
28/11/2007,13:42:00,38115,38120,38115,38120,11
28/11/2007,13:43:00,38125,38130,38125,38125,5
28/11/2007,13:44:00,38130,38130,38120,38120,3
28/11/2007,13:45:00,38120,38135,38120,38130,12
28/11/2007,13:46:00,38135,38145,38120,38145,25
28/11/2007,13:47:00,38140,38140,38135,38140,4
28/11/2007,13:48:00,38140,38160,38140,38145,37
28/11/2007,13:49:00,38150,38165,38150,38165,21
28/11/2007,13:50:00,38170,38190,38165,38180,24
28/11/2007,13:51:00,38170,38175,38155,38155,17
28/11/2007,13:52:00,38155,38155,38150,38150,8
28/11/2007,13:53:00,38150,38150,38150,38150,2
28/11/2007,13:54:00,38145,38145,38130,38140,32
28/11/2007,13:55:00,38140,38140,38135,38140,27
28/11/2007,13:56:00,38140,38145,38130,38145,14
28/11/2007,13:57:00,38150,38150,38135,38135,7
28/11/2007,13:58:00,38135,38135,38135,38135,3
28/11/2007,13:59:00,38130,38130,38120,38120,20
28/11/2007,14:00:00,38125,38140,38115,38140,28
28/11/2007,14:01:00,38130,38165,38130,38165,84
28/11/2007,14:02:00,38175,38220,38175,38195,99
28/11/2007,14:03:00,38195,38200,38185,38200,28
28/11/2007,14:04:00,38200,38220,38200,38205,56
28/11/2007,14:05:00,38205,38220,38190,38220,96
28/11/2007,14:06:00,38225,38235,38210,38210,107
28/11/2007,14:07:00,38210,38245,38210,38235,56
28/11/2007,14:08:00,38235,38245,38220,38245,79
28/11/2007,14:09:00,38245,38245,38215,38235,51
28/11/2007,14:10:00,38230,38240,38220,38225,42
28/11/2007,14:11:00,38235,38255,38220,38255,45
28/11/2007,14:12:00,38255,38260,38235,38250,63
28/11/2007,14:13:00,38240,38245,38235,38245,20
28/11/2007,14:14:00,38250,38250,38235,38235,34
28/11/2007,14:15:00,38235,38235,38225,38230,42
28/11/2007,14:16:00,38235,38250,38225,38245,27
28/11/2007,14:17:00,38240,38250,38235,38235,23
28/11/2007,14:18:00,38230,38230,38220,38230,38
28/11/2007,14:19:00,38230,38240,38220,38220,60
28/11/2007,14:20:00,38225,38245,38225,38245,16
28/11/2007,14:21:00,38235,38235,38215,38220,44
28/11/2007,14:22:00,38215,38215,38210,38210,18
28/11/2007,14:23:00,38210,38210,38205,38205,10
28/11/2007,14:24:00,38205,38205,38190,38195,47
28/11/2007,14:25:00,38195,38195,38180,38195,62
28/11/2007,14:26:00,38200,38205,38200,38200,5
28/11/2007,14:27:00,38205,38210,38190,38190,16
28/11/2007,14:28:00,38205,38205,38205,38205,10
28/11/2007,14:29:00,38205,38205,38200,38205,6
28/11/2007,14:30:00,38185,38185,38140,38160,96
28/11/2007,14:31:00,38165,38165,38145,38150,69
28/11/2007,14:32:00,38145,38150,38130,38145,54
28/11/2007,14:33:00,38140,38220,38140,38195,115
28/11/2007,14:34:00,38200,38205,38180,38195,64
28/11/2007,14:35:00,38200,38215,38195,38215,16
28/11/2007,14:36:00,38205,38210,38195,38195,7
28/11/2007,14:37:00,38195,38205,38185,38185,30
28/11/2007,14:38:00,38190,38220,38185,38200,37
28/11/2007,14:39:00,38195,38210,38170,38180,84
28/11/2007,14:40:00,38180,38220,38175,38215,52
28/11/2007,14:41:00,38220,38225,38170,38180,83
28/11/2007,14:42:00,38190,38195,38165,38165,42
28/11/2007,14:43:00,38160,38160,38125,38160,104
28/11/2007,14:44:00,38160,38170,38145,38165,36
28/11/2007,14:45:00,38165,38190,38165,38190,51
28/11/2007,14:46:00,38185,38235,38185,38215,106
28/11/2007,14:47:00,38215,38220,38200,38210,18
28/11/2007,14:48:00,38200,38215,38195,38195,30
28/11/2007,14:49:00,38200,38205,38180,38190,19
28/11/2007,14:50:00,38180,38210,38180,38205,28
28/11/2007,14:51:00,38210,38210,38205,38205,36
28/11/2007,14:52:00,38200,38250,38200,38245,42
28/11/2007,14:53:00,38250,38250,38225,38225,51
28/11/2007,14:54:00,38230,38230,38220,38225,13
28/11/2007,14:55:00,38230,38230,38215,38215,18
28/11/2007,14:56:00,38215,38220,38210,38220,22
28/11/2007,14:57:00,38210,38215,38205,38215,10
28/11/2007,14:58:00,38225,38245,38225,38240,38
28/11/2007,14:59:00,38245,38245,38225,38225,11
28/11/2007,15:00:00,38225,38235,38210,38215,24
28/11/2007,15:01:00,38210,38220,38210,38220,6
28/11/2007,15:02:00,38215,38215,38195,38205,53
28/11/2007,15:03:00,38205,38210,38190,38190,27
28/11/2007,15:04:00,38195,38195,38180,38180,28
28/11/2007,15:05:00,38180,38185,38180,38180,9
28/11/2007,15:06:00,38180,38180,38160,38160,38
28/11/2007,15:07:00,38150,38185,38145,38180,26
28/11/2007,15:08:00,38170,38175,38170,38170,16
28/11/2007,15:09:00,38175,38180,38160,38160,27
28/11/2007,15:10:00,38155,38170,38155,38170,13
28/11/2007,15:11:00,38175,38180,38170,38180,8
28/11/2007,15:12:00,38175,38195,38175,38190,14
28/11/2007,15:13:00,38190,38190,38180,38190,12
28/11/2007,15:14:00,38185,38190,38180,38185,7
28/11/2007,15:15:00,38185,38195,38165,38170,18
28/11/2007,15:16:00,38170,38170,38170,38170,3
28/11/2007,15:17:00,38165,38170,38160,38165,16
28/11/2007,15:18:00,38165,38170,38165,38170,2
28/11/2007,15:19:00,38165,38165,38160,38165,9
28/11/2007,15:20:00,38165,38170,38165,38170,6
28/11/2007,15:21:00,38175,38175,38170,38175,10
28/11/2007,15:22:00,38175,38180,38170,38180,13
28/11/2007,15:23:00,38180,38190,38180,38190,15
28/11/2007,15:24:00,38185,38185,38185,38185,4
28/11/2007,15:25:00,38180,38190,38180,38185,13
28/11/2007,15:26:00,38195,38200,38195,38195,4
28/11/2007,15:27:00,38190,38205,38190,38200,16
28/11/2007,15:28:00,38205,38210,38200,38210,14
28/11/2007,15:29:00,38205,38210,38180,38185,16
28/11/2007,15:30:00,38180,38230,38180,38230,48
28/11/2007,15:31:00,38235,38240,38215,38220,63
28/11/2007,15:32:00,38225,38245,38220,38220,35
28/11/2007,15:33:00,38225,38235,38225,38230,7
28/11/2007,15:34:00,38225,38260,38225,38240,97
28/11/2007,15:35:00,38245,38250,38230,38230,29
28/11/2007,15:36:00,38235,38255,38235,38245,40
28/11/2007,15:37:00,38240,38245,38220,38220,26
28/11/2007,15:38:00,38215,38220,38210,38215,21
28/11/2007,15:39:00,38220,38250,38220,38230,34
28/11/2007,15:40:00,38230,38235,38205,38205,44
28/11/2007,15:41:00,38205,38220,38200,38205,31
28/11/2007,15:42:00,38200,38205,38190,38190,21
28/11/2007,15:43:00,38185,38195,38170,38180,32
28/11/2007,15:44:00,38185,38190,38180,38180,17
28/11/2007,15:45:00,38190,38190,38185,38190,6
28/11/2007,15:46:00,38195,38200,38190,38195,21
28/11/2007,15:47:00,38200,38245,38200,38245,78
28/11/2007,15:48:00,38240,38255,38230,38255,55
28/11/2007,15:49:00,38255,38255,38235,38245,66
28/11/2007,15:50:00,38245,38255,38235,38255,50
28/11/2007,15:51:00,38250,38290,38250,38285,130
28/11/2007,15:52:00,38285,38295,38275,38290,80
28/11/2007,15:53:00,38295,38325,38290,38310,103
28/11/2007,15:54:00,38320,38320,38305,38315,57
28/11/2007,15:55:00,38310,38310,38300,38310,19
28/11/2007,15:56:00,38315,38330,38305,38320,64
28/11/2007,15:57:00,38320,38335,38315,38330,46
28/11/2007,15:58:00,38335,38340,38325,38335,56
28/11/2007,15:59:00,38340,38350,38335,38350,61
28/11/2007,16:00:00,38350,38350,38305,38325,117
28/11/2007,16:01:00,38330,38380,38330,38345,95
28/11/2007,16:02:00,38335,38355,38330,38330,65
28/11/2007,16:03:00,38325,38340,38305,38305,63
28/11/2007,16:04:00,38315,38320,38305,38320,37
28/11/2007,16:05:00,38320,38325,38300,38325,84
28/11/2007,16:06:00,38315,38345,38315,38345,26
28/11/2007,16:07:00,38350,38350,38325,38330,35
28/11/2007,16:08:00,38325,38330,38315,38320,31
28/11/2007,16:09:00,38320,38320,38305,38305,40
28/11/2007,16:10:00,38305,38320,38305,38320,39
28/11/2007,16:11:00,38310,38330,38295,38315,49
28/11/2007,16:12:00,38315,38315,38290,38310,52
28/11/2007,16:13:00,38305,38305,38285,38290,40
28/11/2007,16:14:00,38300,38310,38295,38305,60
28/11/2007,16:15:00,38300,38330,38295,38330,31
28/11/2007,16:16:00,38330,38345,38330,38330,34
28/11/2007,16:17:00,38335,38355,38330,38345,51
28/11/2007,16:18:00,38350,38360,38335,38355,35
28/11/2007,16:19:00,38355,38365,38350,38350,47
28/11/2007,16:20:00,38355,38375,38355,38375,48
28/11/2007,16:21:00,38375,38425,38375,38420,170
28/11/2007,16:22:00,38425,38430,38410,38425,55
28/11/2007,16:23:00,38425,38430,38410,38420,53
28/11/2007,16:24:00,38420,38435,38420,38420,60
28/11/2007,16:25:00,38425,38450,38420,38450,42
28/11/2007,16:26:00,38450,38450,38435,38445,66
28/11/2007,16:27:00,38445,38460,38435,38460,52
28/11/2007,16:28:00,38455,38470,38450,38465,51
28/11/2007,16:29:00,38470,38475,38460,38470,92
28/11/2007,16:30:00,38475,38500,38470,38490,111
28/11/2007,16:31:00,38490,38495,38470,38475,55
28/11/2007,16:32:00,38475,38500,38470,38500,40
28/11/2007,16:33:00,38495,38505,38475,38495,100
28/11/2007,16:34:00,38500,38500,38475,38475,46
28/11/2007,16:35:00,38480,38480,38465,38475,124
28/11/2007,16:36:00,38475,38515,38470,38505,135
28/11/2007,16:37:00,38505,38550,38505,38540,167
28/11/2007,16:38:00,38545,38550,38535,38550,153
28/11/2007,16:39:00,38545,38565,38540,38560,75
28/11/2007,16:40:00,38560,38630,38560,38630,137
28/11/2007,16:41:00,38620,38620,38580,38590,84
28/11/2007,16:42:00,38590,38610,38585,38605,95
28/11/2007,16:43:00,38610,38620,38595,38605,54
28/11/2007,16:44:00,38600,38600,38585,38595,75
28/11/2007,16:45:00,38600,38615,38585,38615,94
28/11/2007,16:46:00,38615,38630,38600,38615,74
28/11/2007,16:47:00,38610,38650,38600,38630,153
28/11/2007,16:48:00,38630,38635,38605,38620,60
28/11/2007,16:49:00,38620,38625,38605,38605,57
28/11/2007,16:50:00,38605,38620,38600,38615,31
28/11/2007,16:51:00,38620,38635,38605,38625,73
28/11/2007,16:52:00,38615,38620,38610,38615,53
28/11/2007,16:53:00,38615,38620,38605,38615,30
28/11/2007,16:54:00,38615,38650,38615,38635,67
28/11/2007,16:55:00,38640,38645,38625,38630,42
28/11/2007,16:56:00,38640,38645,38630,38630,57
28/11/2007,16:57:00,38630,38630,38615,38615,56
28/11/2007,16:58:00,38615,38625,38610,38615,27
28/11/2007,16:59:00,38610,38620,38610,38615,29
28/11/2007,17:00:00,38615,38635,38600,38630,89
28/11/2007,17:01:00,38630,38630,38595,38600,41
28/11/2007,17:02:00,38595,38610,38595,38595,44
28/11/2007,17:03:00,38590,38610,38590,38600,39
28/11/2007,17:04:00,38595,38605,38585,38600,31
28/11/2007,17:05:00,38595,38595,38585,38585,26
28/11/2007,17:06:00,38590,38600,38585,38600,77
28/11/2007,17:07:00,38600,38615,38600,38610,79
28/11/2007,17:08:00,38600,38610,38600,38605,37
28/11/2007,17:09:00,38605,38610,38595,38595,31
28/11/2007,17:10:00,38595,38610,38595,38600,17
28/11/2007,17:11:00,38595,38605,38585,38605,38
28/11/2007,17:12:00,38605,38615,38600,38605,49
28/11/2007,17:13:00,38610,38625,38610,38620,35
28/11/2007,17:14:00,38615,38615,38595,38600,77
28/11/2007,17:15:00,38600,38600,38590,38590,23
28/11/2007,17:16:00,38590,38605,38590,38600,14
28/11/2007,17:17:00,38610,38620,38600,38620,68
28/11/2007,17:18:00,38620,38630,38620,38625,35
28/11/2007,17:19:00,38620,38625,38610,38610,33
28/11/2007,17:20:00,38620,38620,38595,38600,39
28/11/2007,17:21:00,38600,38600,38580,38580,51
28/11/2007,17:22:00,38580,38595,38565,38585,98
28/11/2007,17:23:00,38585,38595,38570,38575,32
28/11/2007,17:24:00,38570,38575,38555,38560,83
28/11/2007,17:25:00,38560,38570,38550,38565,80
28/11/2007,17:26:00,38565,38595,38560,38585,50
28/11/2007,17:27:00,38575,38580,38560,38560,36
28/11/2007,17:28:00,38560,38600,38560,38595,39
28/11/2007,17:29:00,38595,38610,38575,38590,131
28/11/2007,17:30:00,38585,38640,38585,38630,128
28/11/2007,17:31:00,38620,38630,38610,38610,24
28/11/2007,17:32:00,38615,38615,38610,38615,16
28/11/2007,17:33:00,38615,38620,38610,38615,28
28/11/2007,17:34:00,38620,38630,38610,38610,61
28/11/2007,17:35:00,38615,38625,38610,38615,41
28/11/2007,17:36:00,38610,38620,38610,38620,12
28/11/2007,17:37:00,38625,38630,38615,38625,18
28/11/2007,17:38:00,38620,38640,38620,38640,27
28/11/2007,17:39:00,38640,38640,38615,38615,57