DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/11/2007,09:00:00,38820,38890,38735,38740,121
29/11/2007,09:01:00,38730,38750,38720,38740,88
29/11/2007,09:02:00,38740,38745,38725,38730,35
29/11/2007,09:03:00,38730,38770,38730,38755,32
29/11/2007,09:04:00,38755,38755,38735,38735,61
29/11/2007,09:05:00,38735,38780,38735,38770,77
29/11/2007,09:06:00,38770,38790,38765,38785,27
29/11/2007,09:07:00,38785,38790,38770,38785,58
29/11/2007,09:08:00,38790,38800,38780,38790,65
29/11/2007,09:09:00,38790,38800,38780,38795,86
29/11/2007,09:10:00,38800,38805,38780,38805,65
29/11/2007,09:11:00,38800,38835,38800,38835,115
29/11/2007,09:12:00,38835,38845,38830,38830,54
29/11/2007,09:13:00,38835,38840,38825,38830,60
29/11/2007,09:14:00,38830,38850,38830,38835,65
29/11/2007,09:15:00,38840,38860,38840,38850,118
29/11/2007,09:16:00,38850,38855,38840,38850,63
29/11/2007,09:17:00,38845,38845,38810,38810,62
29/11/2007,09:18:00,38810,38840,38810,38835,59
29/11/2007,09:19:00,38840,38850,38835,38835,39
29/11/2007,09:20:00,38835,38840,38830,38840,18
29/11/2007,09:21:00,38835,38840,38825,38835,47
29/11/2007,09:22:00,38835,38855,38830,38850,37
29/11/2007,09:23:00,38855,38865,38850,38850,78
29/11/2007,09:24:00,38850,38855,38815,38820,42
29/11/2007,09:25:00,38830,38850,38800,38800,64
29/11/2007,09:26:00,38800,38800,38785,38795,50
29/11/2007,09:27:00,38790,38795,38780,38785,46
29/11/2007,09:28:00,38790,38790,38775,38775,23
29/11/2007,09:29:00,38780,38790,38775,38775,20
29/11/2007,09:30:00,38775,38780,38765,38775,78
29/11/2007,09:31:00,38770,38770,38735,38740,58
29/11/2007,09:32:00,38740,38745,38710,38725,103
29/11/2007,09:33:00,38720,38730,38715,38730,35
29/11/2007,09:34:00,38730,38735,38725,38730,37
29/11/2007,09:35:00,38735,38760,38725,38740,66
29/11/2007,09:36:00,38735,38740,38720,38725,67
29/11/2007,09:37:00,38720,38725,38720,38725,27
29/11/2007,09:38:00,38720,38740,38720,38730,50
29/11/2007,09:39:00,38725,38750,38720,38745,49
29/11/2007,09:40:00,38750,38770,38740,38765,42
29/11/2007,09:41:00,38760,38770,38755,38770,29
29/11/2007,09:42:00,38770,38790,38770,38790,22
29/11/2007,09:43:00,38785,38815,38780,38810,54
29/11/2007,09:44:00,38810,38820,38810,38810,25
29/11/2007,09:45:00,38810,38815,38805,38810,35
29/11/2007,09:46:00,38810,38810,38805,38805,33
29/11/2007,09:47:00,38810,38835,38810,38825,69
29/11/2007,09:48:00,38820,38865,38820,38860,105
29/11/2007,09:49:00,38860,38875,38860,38860,73
29/11/2007,09:50:00,38860,38900,38860,38890,122
29/11/2007,09:51:00,38890,38895,38865,38890,75
29/11/2007,09:52:00,38895,38915,38895,38910,79
29/11/2007,09:53:00,38910,38910,38890,38900,73
29/11/2007,09:54:00,38900,38910,38885,38885,49
29/11/2007,09:55:00,38880,38915,38880,38910,70
29/11/2007,09:56:00,38900,38905,38895,38900,36
29/11/2007,09:57:00,38905,38915,38900,38910,25
29/11/2007,09:58:00,38905,38910,38885,38895,34
29/11/2007,09:59:00,38890,38890,38875,38875,57
29/11/2007,10:00:00,38875,38885,38865,38870,44
29/11/2007,10:01:00,38875,38875,38860,38865,33
29/11/2007,10:02:00,38865,38865,38840,38840,61
29/11/2007,10:03:00,38840,38840,38835,38840,15
29/11/2007,10:04:00,38840,38865,38840,38850,49
29/11/2007,10:05:00,38850,38870,38845,38865,26
29/11/2007,10:06:00,38870,38900,38870,38900,50
29/11/2007,10:07:00,38895,38935,38895,38920,116
29/11/2007,10:08:00,38925,38940,38925,38930,54
29/11/2007,10:09:00,38930,38940,38925,38935,27
29/11/2007,10:10:00,38935,38940,38915,38915,67
29/11/2007,10:11:00,38910,38915,38880,38910,89
29/11/2007,10:12:00,38915,38915,38900,38900,38
29/11/2007,10:13:00,38890,38925,38890,38910,30
29/11/2007,10:14:00,38910,38915,38910,38910,10
29/11/2007,10:15:00,38910,38910,38895,38895,10
29/11/2007,10:16:00,38900,38920,38885,38915,40
29/11/2007,10:17:00,38915,38915,38895,38910,25
29/11/2007,10:18:00,38910,38915,38890,38895,55
29/11/2007,10:19:00,38890,38900,38890,38895,14
29/11/2007,10:20:00,38890,38895,38890,38890,11
29/11/2007,10:21:00,38890,38890,38885,38885,7
29/11/2007,10:22:00,38880,38895,38880,38890,30
29/11/2007,10:23:00,38890,38910,38890,38905,14
29/11/2007,10:24:00,38900,38900,38865,38880,50
29/11/2007,10:25:00,38880,38880,38855,38860,33
29/11/2007,10:26:00,38860,38875,38860,38865,37
29/11/2007,10:27:00,38865,38875,38860,38860,28
29/11/2007,10:28:00,38855,38860,38835,38845,35
29/11/2007,10:29:00,38845,38855,38845,38850,28
29/11/2007,10:30:00,38850,38865,38850,38855,30
29/11/2007,10:31:00,38855,38860,38850,38850,18
29/11/2007,10:32:00,38855,38865,38855,38865,18
29/11/2007,10:33:00,38870,38870,38860,38865,16
29/11/2007,10:34:00,38860,38865,38860,38860,9
29/11/2007,10:35:00,38855,38855,38815,38820,75
29/11/2007,10:36:00,38815,38815,38805,38805,39
29/11/2007,10:37:00,38805,38805,38800,38805,40
29/11/2007,10:38:00,38810,38810,38805,38810,34
29/11/2007,10:39:00,38810,38810,38785,38790,51
29/11/2007,10:40:00,38790,38795,38755,38755,90
29/11/2007,10:41:00,38760,38770,38755,38760,41
29/11/2007,10:42:00,38760,38765,38755,38760,26
29/11/2007,10:43:00,38760,38760,38735,38735,71
29/11/2007,10:44:00,38740,38750,38730,38735,48
29/11/2007,10:45:00,38735,38740,38725,38725,50
29/11/2007,10:46:00,38720,38725,38700,38705,109
29/11/2007,10:47:00,38710,38710,38700,38710,33
29/11/2007,10:48:00,38715,38725,38715,38725,56
29/11/2007,10:49:00,38725,38755,38725,38740,89
29/11/2007,10:50:00,38735,38750,38730,38730,39
29/11/2007,10:51:00,38740,38740,38700,38705,36
29/11/2007,10:52:00,38700,38700,38675,38685,70
29/11/2007,10:53:00,38690,38695,38660,38665,44
29/11/2007,10:54:00,38665,38670,38655,38655,50
29/11/2007,10:55:00,38660,38660,38625,38640,167
29/11/2007,10:56:00,38640,38650,38635,38650,25
29/11/2007,10:57:00,38645,38670,38640,38660,70
29/11/2007,10:58:00,38660,38665,38630,38630,42
29/11/2007,10:59:00,38630,38635,38610,38630,60
29/11/2007,11:00:00,38630,38630,38570,38580,106
29/11/2007,11:01:00,38580,38600,38565,38595,76
29/11/2007,11:02:00,38595,38610,38585,38610,45
29/11/2007,11:03:00,38615,38620,38600,38615,57
29/11/2007,11:04:00,38615,38625,38615,38620,29
29/11/2007,11:05:00,38620,38665,38620,38665,90
29/11/2007,11:06:00,38665,38670,38655,38655,65
29/11/2007,11:07:00,38655,38680,38655,38680,82
29/11/2007,11:08:00,38680,38690,38680,38680,27
29/11/2007,11:09:00,38680,38700,38680,38685,62
29/11/2007,11:10:00,38685,38695,38675,38695,43
29/11/2007,11:11:00,38685,38685,38675,38680,27
29/11/2007,11:12:00,38675,38675,38665,38670,26
29/11/2007,11:13:00,38675,38680,38665,38665,29
29/11/2007,11:14:00,38675,38720,38675,38720,89
29/11/2007,11:15:00,38710,38720,38700,38715,53
29/11/2007,11:16:00,38715,38735,38710,38730,56
29/11/2007,11:17:00,38725,38745,38720,38730,48
29/11/2007,11:18:00,38730,38740,38720,38725,96
29/11/2007,11:19:00,38720,38720,38710,38710,62
29/11/2007,11:20:00,38710,38725,38710,38715,8
29/11/2007,11:21:00,38710,38710,38705,38705,21
29/11/2007,11:22:00,38700,38700,38685,38690,40
29/11/2007,11:23:00,38690,38695,38685,38695,21
29/11/2007,11:24:00,38700,38710,38685,38700,38
29/11/2007,11:25:00,38700,38700,38670,38675,33
29/11/2007,11:26:00,38680,38695,38675,38675,39
29/11/2007,11:27:00,38680,38690,38680,38685,41
29/11/2007,11:29:00,38690,38690,38690,38690,5
29/11/2007,11:30:00,38690,38695,38685,38690,26
29/11/2007,11:31:00,38700,38700,38690,38690,11
29/11/2007,11:32:00,38685,38685,38675,38675,7
29/11/2007,11:33:00,38670,38680,38665,38680,19
29/11/2007,11:34:00,38670,38675,38665,38670,8
29/11/2007,11:35:00,38665,38675,38665,38670,7
29/11/2007,11:36:00,38670,38670,38640,38640,61
29/11/2007,11:37:00,38640,38650,38620,38630,95
29/11/2007,11:38:00,38620,38630,38620,38630,4
29/11/2007,11:39:00,38625,38625,38570,38570,78
29/11/2007,11:40:00,38570,38575,38550,38575,54
29/11/2007,11:41:00,38580,38595,38575,38595,14
29/11/2007,11:42:00,38595,38600,38595,38595,29
29/11/2007,11:43:00,38600,38615,38575,38580,52
29/11/2007,11:44:00,38580,38590,38580,38590,5
29/11/2007,11:45:00,38590,38595,38585,38595,12
29/11/2007,11:46:00,38600,38625,38600,38625,20
29/11/2007,11:47:00,38630,38650,38625,38640,38
29/11/2007,11:48:00,38645,38685,38645,38675,93
29/11/2007,11:49:00,38680,38710,38680,38705,68
29/11/2007,11:50:00,38700,38725,38695,38720,41
29/11/2007,11:51:00,38715,38725,38665,38665,72
29/11/2007,11:52:00,38660,38705,38655,38700,74
29/11/2007,11:53:00,38710,38710,38695,38695,13
29/11/2007,11:54:00,38695,38695,38690,38690,5
29/11/2007,11:55:00,38680,38685,38675,38685,8
29/11/2007,11:56:00,38680,38685,38675,38680,24
29/11/2007,11:57:00,38685,38690,38685,38690,6
29/11/2007,11:58:00,38690,38690,38685,38685,11
29/11/2007,11:59:00,38680,38685,38680,38680,8
29/11/2007,12:00:00,38675,38680,38675,38675,12
29/11/2007,12:01:00,38685,38695,38685,38690,18
29/11/2007,12:02:00,38680,38680,38680,38680,1
29/11/2007,12:03:00,38685,38690,38685,38685,10
29/11/2007,12:04:00,38680,38680,38615,38615,74
29/11/2007,12:05:00,38610,38620,38590,38620,44
29/11/2007,12:06:00,38620,38620,38605,38605,18
29/11/2007,12:07:00,38600,38600,38550,38560,64
29/11/2007,12:08:00,38560,38560,38520,38525,121
29/11/2007,12:09:00,38525,38550,38505,38530,69
29/11/2007,12:10:00,38530,38530,38480,38500,75
29/11/2007,12:11:00,38485,38495,38465,38485,56
29/11/2007,12:12:00,38475,38490,38475,38480,12
29/11/2007,12:13:00,38475,38510,38470,38510,49
29/11/2007,12:14:00,38510,38530,38505,38530,45
29/11/2007,12:15:00,38525,38540,38520,38530,19
29/11/2007,12:16:00,38530,38555,38530,38550,39
29/11/2007,12:17:00,38545,38570,38545,38560,48
29/11/2007,12:18:00,38565,38585,38560,38580,19
29/11/2007,12:19:00,38580,38580,38550,38565,30
29/11/2007,12:20:00,38560,38565,38555,38555,11
29/11/2007,12:21:00,38555,38560,38550,38560,9
29/11/2007,12:22:00,38565,38565,38560,38560,3
29/11/2007,12:23:00,38560,38595,38550,38585,40
29/11/2007,12:24:00,38575,38585,38575,38575,11
29/11/2007,12:25:00,38575,38575,38560,38560,5
29/11/2007,12:26:00,38570,38575,38560,38560,23
29/11/2007,12:27:00,38560,38560,38560,38560,1
29/11/2007,12:28:00,38555,38560,38530,38535,21
29/11/2007,12:29:00,38530,38535,38515,38520,38
29/11/2007,12:30:00,38520,38520,38515,38515,11
29/11/2007,12:31:00,38515,38515,38515,38515,9
29/11/2007,12:32:00,38510,38510,38505,38510,17
29/11/2007,12:33:00,38505,38545,38505,38540,29
29/11/2007,12:34:00,38550,38550,38530,38540,17
29/11/2007,12:35:00,38545,38570,38545,38560,25
29/11/2007,12:36:00,38565,38565,38545,38565,18
29/11/2007,12:37:00,38570,38570,38565,38570,3
29/11/2007,12:38:00,38570,38570,38565,38565,7
29/11/2007,12:39:00,38560,38560,38540,38550,23
29/11/2007,12:40:00,38555,38565,38555,38560,8
29/11/2007,12:41:00,38555,38565,38555,38565,5
29/11/2007,12:42:00,38565,38570,38560,38570,5
29/11/2007,12:43:00,38575,38580,38575,38580,3
29/11/2007,12:44:00,38580,38585,38580,38585,9
29/11/2007,12:45:00,38585,38590,38585,38585,18
29/11/2007,12:46:00,38595,38615,38590,38600,44
29/11/2007,12:47:00,38605,38610,38600,38605,16
29/11/2007,12:48:00,38605,38605,38595,38600,19
29/11/2007,12:49:00,38600,38610,38600,38610,16
29/11/2007,12:50:00,38615,38620,38615,38615,9
29/11/2007,12:51:00,38610,38615,38610,38610,3
29/11/2007,12:52:00,38610,38625,38595,38595,34
29/11/2007,12:53:00,38590,38590,38565,38575,26
29/11/2007,12:54:00,38580,38580,38575,38575,9
29/11/2007,12:55:00,38575,38590,38570,38585,18
29/11/2007,12:56:00,38590,38590,38585,38585,9
29/11/2007,12:57:00,38580,38585,38580,38585,3
29/11/2007,12:58:00,38585,38585,38580,38580,7
29/11/2007,12:59:00,38575,38575,38525,38525,27
29/11/2007,13:00:00,38525,38550,38520,38545,20
29/11/2007,13:01:00,38550,38550,38545,38545,30
29/11/2007,13:02:00,38540,38545,38520,38530,21
29/11/2007,13:03:00,38525,38525,38500,38510,40
29/11/2007,13:04:00,38510,38510,38490,38490,37
29/11/2007,13:05:00,38500,38505,38480,38480,37
29/11/2007,13:06:00,38480,38495,38475,38495,14
29/11/2007,13:07:00,38495,38500,38495,38495,25
29/11/2007,13:08:00,38495,38500,38480,38480,49
29/11/2007,13:09:00,38485,38490,38480,38490,9
29/11/2007,13:10:00,38490,38500,38485,38490,22
29/11/2007,13:11:00,38500,38510,38500,38510,10
29/11/2007,13:12:00,38510,38520,38495,38495,26
29/11/2007,13:13:00,38495,38500,38490,38490,15
29/11/2007,13:14:00,38495,38495,38490,38495,11
29/11/2007,13:15:00,38490,38495,38475,38475,46
29/11/2007,13:16:00,38480,38495,38470,38480,62
29/11/2007,13:17:00,38480,38480,38450,38460,33
29/11/2007,13:18:00,38465,38470,38450,38470,35
29/11/2007,13:19:00,38470,38505,38460,38500,49
29/11/2007,13:20:00,38500,38500,38470,38470,19
29/11/2007,13:21:00,38470,38470,38465,38465,7
29/11/2007,13:22:00,38475,38485,38475,38485,8
29/11/2007,13:23:00,38485,38500,38475,38475,34
29/11/2007,13:24:00,38475,38480,38465,38470,24
29/11/2007,13:25:00,38470,38485,38470,38480,18
29/11/2007,13:26:00,38480,38490,38480,38490,15
29/11/2007,13:27:00,38485,38485,38470,38470,12
29/11/2007,13:28:00,38465,38470,38455,38455,23
29/11/2007,13:29:00,38455,38455,38445,38445,21
29/11/2007,13:30:00,38450,38450,38440,38450,12
29/11/2007,13:31:00,38455,38455,38450,38450,16
29/11/2007,13:32:00,38450,38450,38435,38440,30
29/11/2007,13:33:00,38435,38455,38430,38450,54
29/11/2007,13:34:00,38445,38465,38445,38450,32
29/11/2007,13:35:00,38450,38450,38450,38450,2
29/11/2007,13:36:00,38450,38485,38450,38485,45
29/11/2007,13:37:00,38490,38490,38470,38475,21
29/11/2007,13:38:00,38475,38480,38475,38475,8
29/11/2007,13:39:00,38475,38480,38470,38475,5
29/11/2007,13:40:00,38470,38470,38470,38470,1
29/11/2007,13:41:00,38470,38485,38470,38480,28
29/11/2007,13:42:00,38495,38505,38490,38505,17
29/11/2007,13:43:00,38510,38535,38510,38530,49
29/11/2007,13:44:00,38530,38530,38525,38530,11
29/11/2007,13:45:00,38525,38530,38525,38530,4
29/11/2007,13:46:00,38530,38545,38530,38545,17
29/11/2007,13:47:00,38550,38570,38540,38570,37
29/11/2007,13:48:00,38565,38595,38565,38590,73
29/11/2007,13:49:00,38590,38655,38590,38630,114
29/11/2007,13:50:00,38630,38660,38625,38660,43
29/11/2007,13:51:00,38650,38665,38650,38655,26
29/11/2007,13:52:00,38650,38650,38625,38625,34
29/11/2007,13:53:00,38630,38630,38610,38615,25
29/11/2007,13:54:00,38615,38615,38610,38610,5
29/11/2007,13:55:00,38610,38610,38600,38600,12
29/11/2007,13:56:00,38605,38615,38590,38605,28
29/11/2007,13:57:00,38600,38610,38595,38595,17
29/11/2007,13:58:00,38595,38600,38595,38595,18
29/11/2007,13:59:00,38590,38590,38580,38585,19
29/11/2007,14:00:00,38585,38585,38580,38580,10
29/11/2007,14:01:00,38580,38580,38570,38570,11
29/11/2007,14:02:00,38570,38575,38570,38570,9
29/11/2007,14:03:00,38560,38570,38560,38570,4
29/11/2007,14:04:00,38570,38570,38570,38570,5
29/11/2007,14:05:00,38575,38575,38570,38575,8
29/11/2007,14:06:00,38570,38575,38570,38570,7
29/11/2007,14:07:00,38565,38565,38565,38565,8
29/11/2007,14:08:00,38555,38555,38555,38555,1
29/11/2007,14:09:00,38555,38555,38545,38545,16
29/11/2007,14:10:00,38540,38545,38540,38540,5
29/11/2007,14:11:00,38530,38530,38515,38530,12
29/11/2007,14:12:00,38530,38535,38530,38530,5
29/11/2007,14:13:00,38535,38550,38535,38550,15
29/11/2007,14:14:00,38550,38555,38550,38555,19
29/11/2007,14:15:00,38555,38570,38555,38565,28
29/11/2007,14:16:00,38560,38565,38555,38560,9
29/11/2007,14:17:00,38565,38565,38545,38550,24
29/11/2007,14:18:00,38550,38555,38535,38550,22
29/11/2007,14:19:00,38565,38565,38565,38565,16
29/11/2007,14:20:00,38570,38570,38555,38555,7
29/11/2007,14:21:00,38560,38560,38535,38535,31
29/11/2007,14:22:00,38540,38555,38540,38540,21
29/11/2007,14:23:00,38550,38550,38530,38540,17
29/11/2007,14:24:00,38540,38540,38540,38540,4
29/11/2007,14:25:00,38545,38545,38535,38535,13
29/11/2007,14:26:00,38540,38550,38540,38540,18
29/11/2007,14:27:00,38540,38540,38525,38525,12
29/11/2007,14:28:00,38525,38535,38525,38535,7
29/11/2007,14:29:00,38525,38530,38525,38525,5
29/11/2007,14:30:00,38505,38575,38495,38570,38
29/11/2007,14:31:00,38565,38580,38560,38560,98
29/11/2007,14:32:00,38555,38570,38535,38555,47
29/11/2007,14:33:00,38550,38550,38545,38550,15
29/11/2007,14:34:00,38555,38585,38555,38585,41
29/11/2007,14:35:00,38590,38590,38570,38575,19
29/11/2007,14:36:00,38580,38590,38570,38585,28
29/11/2007,14:37:00,38590,38595,38590,38590,9
29/11/2007,14:38:00,38580,38580,38560,38560,24
29/11/2007,14:39:00,38560,38560,38525,38530,17
29/11/2007,14:40:00,38535,38550,38535,38550,68
29/11/2007,14:41:00,38550,38550,38530,38530,9
29/11/2007,14:42:00,38540,38545,38540,38540,8
29/11/2007,14:43:00,38535,38545,38535,38545,7
29/11/2007,14:44:00,38550,38565,38550,38555,20
29/11/2007,14:45:00,38550,38550,38525,38525,36
29/11/2007,14:46:00,38530,38530,38530,38530,2
29/11/2007,14:47:00,38535,38535,38530,38530,4
29/11/2007,14:48:00,38530,38555,38530,38555,32
29/11/2007,14:49:00,38560,38575,38560,38570,35
29/11/2007,14:50:00,38570,38570,38570,38570,3
29/11/2007,14:51:00,38565,38570,38560,38560,5
29/11/2007,14:52:00,38565,38585,38565,38575,41
29/11/2007,14:53:00,38580,38585,38575,38585,24
29/11/2007,14:54:00,38590,38600,38585,38600,18
29/11/2007,14:55:00,38600,38620,38600,38620,55
29/11/2007,14:56:00,38625,38650,38620,38650,40
29/11/2007,14:57:00,38650,38660,38645,38650,47
29/11/2007,14:58:00,38650,38665,38640,38660,43
29/11/2007,14:59:00,38660,38665,38640,38640,35
29/11/2007,15:00:00,38640,38645,38615,38620,33
29/11/2007,15:01:00,38615,38615,38605,38605,38
29/11/2007,15:02:00,38610,38610,38590,38600,19
29/11/2007,15:03:00,38605,38625,38605,38610,41
29/11/2007,15:04:00,38610,38615,38610,38615,12
29/11/2007,15:05:00,38620,38645,38620,38645,27
29/11/2007,15:06:00,38635,38645,38635,38635,37
29/11/2007,15:07:00,38640,38640,38610,38625,40
29/11/2007,15:08:00,38610,38615,38610,38615,3
29/11/2007,15:09:00,38605,38605,38600,38605,7
29/11/2007,15:10:00,38605,38610,38600,38610,24
29/11/2007,15:11:00,38610,38615,38605,38610,43
29/11/2007,15:12:00,38605,38610,38600,38610,9
29/11/2007,15:13:00,38600,38610,38600,38610,6
29/11/2007,15:14:00,38600,38600,38585,38585,9
29/11/2007,15:15:00,38590,38600,38590,38600,16
29/11/2007,15:16:00,38595,38600,38595,38595,6
29/11/2007,15:17:00,38595,38595,38580,38580,11
29/11/2007,15:18:00,38580,38580,38560,38565,38
29/11/2007,15:19:00,38570,38600,38570,38600,31
29/11/2007,15:20:00,38600,38610,38600,38610,7
29/11/2007,15:21:00,38615,38615,38610,38615,6
29/11/2007,15:22:00,38615,38615,38610,38610,18
29/11/2007,15:23:00,38620,38620,38585,38585,25
29/11/2007,15:24:00,38590,38595,38585,38590,13
29/11/2007,15:25:00,38585,38610,38580,38610,22
29/11/2007,15:26:00,38610,38610,38610,38610,3
29/11/2007,15:27:00,38600,38600,38580,38580,11
29/11/2007,15:28:00,38580,38590,38575,38580,22
29/11/2007,15:29:00,38585,38590,38560,38560,14
29/11/2007,15:30:00,38575,38575,38540,38540,49
29/11/2007,15:31:00,38535,38605,38535,38575,84
29/11/2007,15:32:00,38585,38605,38570,38570,63
29/11/2007,15:33:00,38565,38600,38555,38555,65
29/11/2007,15:34:00,38560,38590,38555,38590,38
29/11/2007,15:35:00,38590,38645,38590,38635,127
29/11/2007,15:36:00,38630,38640,38625,38640,25
29/11/2007,15:37:00,38640,38640,38615,38630,63
29/11/2007,15:38:00,38625,38625,38610,38620,17
29/11/2007,15:39:00,38630,38650,38630,38650,40
29/11/2007,15:40:00,38650,38660,38640,38655,40
29/11/2007,15:41:00,38655,38675,38655,38660,99
29/11/2007,15:42:00,38660,38675,38660,38675,21
29/11/2007,15:43:00,38680,38685,38660,38685,39
29/11/2007,15:44:00,38680,38700,38680,38695,32
29/11/2007,15:45:00,38695,38695,38660,38660,36
29/11/2007,15:46:00,38660,38675,38650,38660,29
29/11/2007,15:47:00,38655,38655,38645,38650,27
29/11/2007,15:48:00,38650,38670,38640,38645,51
29/11/2007,15:49:00,38635,38640,38615,38630,42
29/11/2007,15:50:00,38625,38650,38620,38630,54
29/11/2007,15:51:00,38630,38640,38615,38640,66
29/11/2007,15:52:00,38640,38645,38625,38645,21
29/11/2007,15:53:00,38645,38660,38640,38640,36
29/11/2007,15:54:00,38645,38650,38630,38650,14
29/11/2007,15:55:00,38640,38660,38630,38660,38
29/11/2007,15:56:00,38655,38670,38655,38660,17
29/11/2007,15:57:00,38660,38670,38660,38665,20
29/11/2007,15:58:00,38660,38670,38655,38660,27
29/11/2007,15:59:00,38655,38660,38650,38655,14
29/11/2007,16:00:00,38660,38695,38635,38660,91
29/11/2007,16:01:00,38660,38680,38650,38675,46
29/11/2007,16:02:00,38680,38680,38665,38680,14
29/11/2007,16:03:00,38670,38695,38670,38675,20
29/11/2007,16:04:00,38675,38675,38635,38635,35
29/11/2007,16:05:00,38635,38645,38620,38620,46
29/11/2007,16:06:00,38620,38630,38615,38615,31
29/11/2007,16:07:00,38620,38640,38620,38635,49
29/11/2007,16:08:00,38625,38625,38600,38605,26
29/11/2007,16:09:00,38600,38620,38575,38590,95
29/11/2007,16:10:00,38590,38590,38570,38590,65
29/11/2007,16:11:00,38595,38605,38560,38585,73
29/11/2007,16:12:00,38590,38595,38575,38575,39
29/11/2007,16:13:00,38570,38590,38570,38585,26
29/11/2007,16:14:00,38600,38600,38585,38585,30
29/11/2007,16:15:00,38590,38625,38590,38620,61
29/11/2007,16:16:00,38625,38640,38615,38625,42
29/11/2007,16:17:00,38630,38640,38630,38635,68
29/11/2007,16:18:00,38635,38655,38635,38645,45
29/11/2007,16:19:00,38650,38655,38630,38645,39
29/11/2007,16:20:00,38650,38655,38625,38625,26
29/11/2007,16:21:00,38630,38630,38615,38630,21
29/11/2007,16:22:00,38640,38665,38630,38665,23
29/11/2007,16:23:00,38665,38670,38660,38670,39
29/11/2007,16:24:00,38660,38670,38645,38665,22
29/11/2007,16:25:00,38660,38660,38650,38655,8
29/11/2007,16:26:00,38650,38675,38645,38675,48
29/11/2007,16:27:00,38670,38680,38655,38675,47
29/11/2007,16:28:00,38675,38690,38640,38660,82
29/11/2007,16:29:00,38655,38665,38650,38665,8
29/11/2007,16:30:00,38670,38675,38645,38670,28
29/11/2007,16:31:00,38655,38655,38625,38640,56
29/11/2007,16:32:00,38635,38645,38635,38640,10
29/11/2007,16:33:00,38640,38680,38640,38650,57
29/11/2007,16:34:00,38655,38655,38640,38640,10
29/11/2007,16:35:00,38645,38645,38625,38630,29
29/11/2007,16:36:00,38640,38675,38635,38675,62
29/11/2007,16:37:00,38665,38680,38665,38670,39
29/11/2007,16:38:00,38670,38695,38655,38685,79
29/11/2007,16:39:00,38685,38725,38685,38705,83
29/11/2007,16:40:00,38700,38705,38690,38705,24
29/11/2007,16:41:00,38700,38720,38700,38705,22
29/11/2007,16:42:00,38705,38710,38700,38710,26
29/11/2007,16:43:00,38705,38720,38705,38710,27
29/11/2007,16:44:00,38705,38705,38680,38685,30
29/11/2007,16:45:00,38690,38695,38685,38690,24
29/11/2007,16:46:00,38690,38700,38675,38700,31
29/11/2007,16:47:00,38705,38720,38685,38685,49
29/11/2007,16:48:00,38685,38690,38675,38675,35
29/11/2007,16:49:00,38670,38675,38640,38665,48
29/11/2007,16:50:00,38665,38670,38660,38660,29
29/11/2007,16:51:00,38665,38665,38640,38650,17
29/11/2007,16:52:00,38655,38655,38645,38650,17
29/11/2007,16:53:00,38655,38670,38655,38665,13
29/11/2007,16:54:00,38660,38675,38660,38670,17
29/11/2007,16:55:00,38670,38685,38670,38675,18
29/11/2007,16:56:00,38685,38685,38670,38680,18
29/11/2007,16:57:00,38680,38685,38680,38680,14
29/11/2007,16:58:00,38675,38695,38675,38695,21
29/11/2007,16:59:00,38690,38690,38670,38685,23
29/11/2007,17:00:00,38680,38685,38675,38675,49
29/11/2007,17:01:00,38680,38680,38670,38680,6
29/11/2007,17:02:00,38680,38690,38680,38685,39
29/11/2007,17:03:00,38690,38700,38690,38695,19
29/11/2007,17:04:00,38705,38705,38685,38700,14
29/11/2007,17:05:00,38700,38710,38700,38710,21
29/11/2007,17:06:00,38715,38735,38715,38735,58
29/11/2007,17:07:00,38730,38740,38730,38730,43
29/11/2007,17:08:00,38725,38740,38715,38740,62
29/11/2007,17:09:00,38740,38745,38730,38730,23
29/11/2007,17:10:00,38725,38750,38725,38735,54
29/11/2007,17:11:00,38735,38740,38730,38740,23
29/11/2007,17:12:00,38745,38770,38740,38760,50
29/11/2007,17:13:00,38765,38775,38760,38775,58
29/11/2007,17:14:00,38775,38775,38765,38770,38
29/11/2007,17:15:00,38770,38775,38765,38770,15
29/11/2007,17:16:00,38765,38770,38760,38760,23
29/11/2007,17:17:00,38760,38765,38755,38760,22
29/11/2007,17:18:00,38755,38765,38755,38760,18
29/11/2007,17:19:00,38760,38760,38750,38750,16
29/11/2007,17:20:00,38755,38760,38735,38740,31
29/11/2007,17:21:00,38750,38750,38725,38740,38
29/11/2007,17:22:00,38740,38745,38715,38720,51
29/11/2007,17:23:00,38715,38725,38700,38700,24
29/11/2007,17:24:00,38700,38715,38700,38700,116
29/11/2007,17:25:00,38700,38710,38695,38700,60
29/11/2007,17:26:00,38695,38710,38695,38710,52
29/11/2007,17:27:00,38710,38720,38700,38720,45
29/11/2007,17:28:00,38725,38730,38720,38720,47
29/11/2007,17:29:00,38725,38765,38720,38760,108
29/11/2007,17:30:00,38745,38770,38735,38765,46
29/11/2007,17:31:00,38765,38770,38760,38770,23
29/11/2007,17:32:00,38765,38780,38765,38775,29
29/11/2007,17:33:00,38775,38810,38775,38805,40
29/11/2007,17:34:00,38805,38820,38795,38800,47
29/11/2007,17:35:00,38805,38805,38770,38780,39
29/11/2007,17:36:00,38770,38790,38770,38780,10
29/11/2007,17:37:00,38790,38790,38780,38785,14
29/11/2007,17:38:00,38785,38790,38785,38785,16
29/11/2007,17:39:00,38785,38800,38775,38790,46