DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/11/2007,17:30:00,38500,38500,38475,38475,63
13/11/2007,17:31:00,38470,38480,38465,38465,33
13/11/2007,17:32:00,38465,38465,38450,38455,61
13/11/2007,17:33:00,38460,38460,38445,38450,39
13/11/2007,17:34:00,38445,38465,38445,38450,24
13/11/2007,17:35:00,38450,38455,38450,38455,16
13/11/2007,17:36:00,38455,38465,38445,38460,19
13/11/2007,17:37:00,38460,38460,38440,38450,41
13/11/2007,17:38:00,38450,38450,38415,38420,50
13/11/2007,17:39:00,38420,38430,38415,38425,39
14/11/2007,09:00:00,38715,38930,38715,38820,209
14/11/2007,09:01:00,38830,38850,38800,38800,167
14/11/2007,09:02:00,38800,38835,38790,38835,118
14/11/2007,09:03:00,38815,38840,38805,38825,70
14/11/2007,09:04:00,38825,38840,38815,38815,103
14/11/2007,09:05:00,38815,38830,38805,38825,225
14/11/2007,09:06:00,38825,38850,38810,38850,147
14/11/2007,09:07:00,38850,38875,38840,38865,102
14/11/2007,09:08:00,38870,38880,38860,38875,58
14/11/2007,09:09:00,38865,38880,38855,38855,52
14/11/2007,09:10:00,38855,38855,38850,38855,37
14/11/2007,09:11:00,38855,38865,38845,38860,41
14/11/2007,09:12:00,38860,38870,38855,38860,36
14/11/2007,09:13:00,38865,38865,38855,38855,18
14/11/2007,09:14:00,38860,38875,38850,38875,26
14/11/2007,09:15:00,38875,38910,38870,38905,92
14/11/2007,09:16:00,38910,38940,38905,38935,84
14/11/2007,09:17:00,38930,38945,38900,38900,100
14/11/2007,09:18:00,38895,38900,38880,38890,58
14/11/2007,09:19:00,38890,38895,38855,38860,78
14/11/2007,09:20:00,38865,38875,38860,38865,31
14/11/2007,09:21:00,38865,38870,38855,38870,41
14/11/2007,09:22:00,38865,38870,38860,38860,32
14/11/2007,09:23:00,38870,38870,38845,38845,55
14/11/2007,09:24:00,38845,38850,38820,38820,103
14/11/2007,09:25:00,38825,38840,38820,38835,60
14/11/2007,09:26:00,38840,38855,38830,38850,38
14/11/2007,09:27:00,38850,38850,38835,38835,39
14/11/2007,09:28:00,38835,38840,38825,38840,54
14/11/2007,09:29:00,38845,38850,38835,38845,39
14/11/2007,09:30:00,38845,38860,38835,38835,81
14/11/2007,09:31:00,38835,38835,38825,38835,31
14/11/2007,09:32:00,38830,38835,38800,38820,121
14/11/2007,09:33:00,38820,38845,38815,38830,31
14/11/2007,09:34:00,38830,38840,38805,38810,72
14/11/2007,09:35:00,38810,38815,38790,38800,61
14/11/2007,09:36:00,38800,38815,38800,38810,36
14/11/2007,09:37:00,38810,38820,38810,38815,45
14/11/2007,09:38:00,38810,38815,38800,38815,27
14/11/2007,09:39:00,38815,38815,38805,38810,33
14/11/2007,09:40:00,38805,38810,38785,38785,53
14/11/2007,09:41:00,38790,38795,38785,38790,26
14/11/2007,09:42:00,38795,38795,38780,38785,34
14/11/2007,09:43:00,38790,38810,38785,38790,80
14/11/2007,09:44:00,38790,38800,38790,38800,74
14/11/2007,09:45:00,38800,38810,38795,38810,37
14/11/2007,09:46:00,38805,38820,38805,38820,25
14/11/2007,09:47:00,38820,38830,38820,38825,34
14/11/2007,09:48:00,38825,38825,38810,38820,37
14/11/2007,09:49:00,38815,38820,38815,38815,22
14/11/2007,09:50:00,38815,38830,38810,38830,25
14/11/2007,09:51:00,38835,38845,38835,38845,28
14/11/2007,09:52:00,38850,38865,38850,38865,35
14/11/2007,09:53:00,38870,38880,38850,38850,40
14/11/2007,09:54:00,38850,38860,38845,38845,10
14/11/2007,09:55:00,38855,38855,38835,38835,12
14/11/2007,09:56:00,38840,38845,38825,38830,19
14/11/2007,09:57:00,38820,38825,38805,38810,25
14/11/2007,09:58:00,38805,38805,38790,38790,43
14/11/2007,09:59:00,38790,38800,38790,38800,27
14/11/2007,10:00:00,38800,38800,38790,38790,17
14/11/2007,10:01:00,38790,38790,38760,38760,55
14/11/2007,10:02:00,38760,38760,38740,38745,65
14/11/2007,10:03:00,38750,38755,38745,38750,15
14/11/2007,10:04:00,38750,38755,38745,38750,28
14/11/2007,10:05:00,38750,38770,38750,38770,36
14/11/2007,10:06:00,38770,38775,38765,38775,26
14/11/2007,10:07:00,38780,38785,38775,38780,37
14/11/2007,10:08:00,38785,38800,38770,38800,47
14/11/2007,10:09:00,38800,38810,38800,38805,46
14/11/2007,10:10:00,38805,38805,38795,38805,15
14/11/2007,10:11:00,38805,38805,38795,38795,18
14/11/2007,10:12:00,38800,38800,38795,38800,11
14/11/2007,10:13:00,38805,38805,38780,38785,20
14/11/2007,10:14:00,38785,38795,38785,38790,35
14/11/2007,10:15:00,38795,38805,38790,38790,39
14/11/2007,10:16:00,38795,38795,38770,38780,37
14/11/2007,10:17:00,38785,38785,38780,38780,5
14/11/2007,10:18:00,38780,38785,38775,38785,3
14/11/2007,10:19:00,38785,38795,38785,38795,18
14/11/2007,10:20:00,38800,38800,38790,38790,14
14/11/2007,10:21:00,38795,38795,38790,38790,8
14/11/2007,10:22:00,38800,38800,38790,38795,11
14/11/2007,10:23:00,38800,38800,38800,38800,7
14/11/2007,10:24:00,38800,38800,38770,38775,43
14/11/2007,10:25:00,38775,38775,38770,38775,12
14/11/2007,10:26:00,38780,38780,38770,38775,6
14/11/2007,10:27:00,38775,38785,38765,38765,24
14/11/2007,10:28:00,38770,38780,38770,38780,10
14/11/2007,10:29:00,38780,38790,38775,38775,20
14/11/2007,10:30:00,38770,38785,38770,38780,10
14/11/2007,10:31:00,38785,38790,38780,38790,5
14/11/2007,10:32:00,38795,38795,38780,38785,22
14/11/2007,10:33:00,38795,38795,38795,38795,11
14/11/2007,10:34:00,38800,38810,38800,38805,40
14/11/2007,10:35:00,38800,38800,38795,38800,15
14/11/2007,10:36:00,38800,38840,38800,38835,90
14/11/2007,10:37:00,38835,38840,38815,38820,60
14/11/2007,10:38:00,38830,38835,38820,38820,18
14/11/2007,10:39:00,38825,38835,38820,38820,26
14/11/2007,10:40:00,38825,38830,38800,38805,66
14/11/2007,10:41:00,38805,38810,38805,38810,16
14/11/2007,10:42:00,38810,38830,38810,38830,28
14/11/2007,10:43:00,38835,38835,38830,38830,13
14/11/2007,10:44:00,38835,38845,38825,38845,26
14/11/2007,10:45:00,38850,38850,38845,38845,24
14/11/2007,10:46:00,38850,38850,38840,38845,11
14/11/2007,10:47:00,38845,38855,38845,38845,42
14/11/2007,10:48:00,38850,38850,38840,38850,20
14/11/2007,10:49:00,38850,38855,38845,38845,10
14/11/2007,10:50:00,38850,38850,38840,38840,8
14/11/2007,10:51:00,38840,38840,38835,38835,12
14/11/2007,10:52:00,38835,38835,38830,38830,9
14/11/2007,10:53:00,38825,38825,38825,38825,5
14/11/2007,10:54:00,38820,38825,38810,38810,60
14/11/2007,10:55:00,38805,38805,38800,38800,12
14/11/2007,10:56:00,38800,38805,38800,38805,4
14/11/2007,10:57:00,38810,38810,38805,38810,6
14/11/2007,10:58:00,38815,38820,38815,38820,7
14/11/2007,10:59:00,38825,38825,38815,38815,5
14/11/2007,11:00:00,38820,38835,38820,38825,33
14/11/2007,11:01:00,38825,38835,38820,38820,28
14/11/2007,11:02:00,38825,38825,38815,38815,10
14/11/2007,11:03:00,38815,38835,38815,38830,19
14/11/2007,11:04:00,38835,38845,38835,38840,13
14/11/2007,11:05:00,38845,38845,38840,38845,27
14/11/2007,11:06:00,38845,38855,38835,38855,52
14/11/2007,11:07:00,38855,38860,38845,38845,18
14/11/2007,11:08:00,38845,38850,38840,38840,13
14/11/2007,11:09:00,38835,38835,38825,38830,23
14/11/2007,11:10:00,38820,38835,38820,38830,10
14/11/2007,11:11:00,38835,38840,38835,38840,8
14/11/2007,11:12:00,38845,38850,38840,38840,5
14/11/2007,11:13:00,38845,38845,38840,38845,7
14/11/2007,11:14:00,38845,38850,38840,38845,13
14/11/2007,11:15:00,38855,38865,38855,38860,27
14/11/2007,11:16:00,38865,38870,38855,38855,31
14/11/2007,11:17:00,38855,38860,38840,38840,31
14/11/2007,11:18:00,38840,38840,38825,38830,24
14/11/2007,11:19:00,38820,38830,38820,38825,14
14/11/2007,11:20:00,38825,38830,38825,38825,12
14/11/2007,11:21:00,38825,38830,38825,38830,2
14/11/2007,11:22:00,38825,38830,38810,38815,38
14/11/2007,11:23:00,38815,38815,38805,38805,25
14/11/2007,11:24:00,38810,38810,38805,38810,9
14/11/2007,11:25:00,38815,38815,38810,38810,14
14/11/2007,11:26:00,38815,38825,38815,38820,9
14/11/2007,11:27:00,38825,38825,38820,38820,4
14/11/2007,11:28:00,38820,38820,38800,38800,27
14/11/2007,11:29:00,38800,38800,38790,38795,17
14/11/2007,11:30:00,38800,38805,38795,38800,29
14/11/2007,11:31:00,38800,38805,38800,38805,3
14/11/2007,11:32:00,38805,38805,38795,38795,7
14/11/2007,11:33:00,38800,38800,38795,38800,11
14/11/2007,11:34:00,38805,38805,38800,38800,2
14/11/2007,11:35:00,38815,38815,38800,38805,20
14/11/2007,11:36:00,38810,38810,38810,38810,3
14/11/2007,11:37:00,38815,38815,38790,38800,30
14/11/2007,11:38:00,38800,38805,38800,38800,9
14/11/2007,11:39:00,38800,38800,38800,38800,10
14/11/2007,11:40:00,38800,38800,38795,38800,12
14/11/2007,11:41:00,38795,38800,38795,38800,5
14/11/2007,11:42:00,38800,38800,38795,38795,5
14/11/2007,11:43:00,38790,38810,38790,38810,16
14/11/2007,11:44:00,38815,38815,38810,38810,8
14/11/2007,11:45:00,38815,38830,38810,38830,21
14/11/2007,11:46:00,38835,38835,38835,38835,17
14/11/2007,11:47:00,38840,38845,38835,38835,16
14/11/2007,11:48:00,38835,38835,38830,38835,13
14/11/2007,11:49:00,38840,38845,38835,38845,8
14/11/2007,11:50:00,38850,38850,38840,38840,7
14/11/2007,11:51:00,38845,38845,38845,38845,3
14/11/2007,11:52:00,38855,38855,38845,38850,6
14/11/2007,11:53:00,38845,38850,38845,38845,6
14/11/2007,11:54:00,38855,38855,38850,38855,13
14/11/2007,11:55:00,38860,38865,38860,38860,7
14/11/2007,11:56:00,38865,38880,38860,38860,40
14/11/2007,11:57:00,38865,38870,38865,38865,10
14/11/2007,11:58:00,38865,38865,38850,38855,18
14/11/2007,11:59:00,38850,38855,38850,38850,6
14/11/2007,12:00:00,38845,38845,38840,38840,6
14/11/2007,12:01:00,38845,38845,38840,38845,11
14/11/2007,12:02:00,38850,38860,38850,38860,12
14/11/2007,12:03:00,38860,38860,38855,38855,109
14/11/2007,12:04:00,38860,38865,38860,38865,4
14/11/2007,12:05:00,38865,38865,38865,38865,7
14/11/2007,12:06:00,38865,38865,38860,38860,5
14/11/2007,12:07:00,38865,38870,38865,38870,5
14/11/2007,12:08:00,38870,38870,38865,38865,55
14/11/2007,12:09:00,38860,38860,38855,38855,3
14/11/2007,12:10:00,38855,38855,38840,38840,11
14/11/2007,12:11:00,38845,38845,38830,38830,5
14/11/2007,12:12:00,38835,38840,38835,38835,7
14/11/2007,12:13:00,38835,38840,38835,38835,12
14/11/2007,12:14:00,38840,38850,38840,38840,313
14/11/2007,12:15:00,38840,38850,38840,38850,4
14/11/2007,12:16:00,38850,38855,38850,38855,13
14/11/2007,12:17:00,38845,38845,38835,38840,14
14/11/2007,12:18:00,38840,38845,38815,38820,39
14/11/2007,12:19:00,38820,38820,38805,38805,22
14/11/2007,12:20:00,38805,38805,38780,38785,60
14/11/2007,12:21:00,38790,38795,38780,38780,14
14/11/2007,12:22:00,38790,38800,38790,38800,16
14/11/2007,12:23:00,38800,38805,38790,38795,35
14/11/2007,12:24:00,38795,38795,38795,38795,1
14/11/2007,12:25:00,38800,38805,38800,38800,16
14/11/2007,12:26:00,38800,38810,38800,38800,24
14/11/2007,12:27:00,38795,38795,38795,38795,5
14/11/2007,12:28:00,38790,38790,38790,38790,2
14/11/2007,12:29:00,38785,38790,38780,38790,14
14/11/2007,12:30:00,38795,38800,38795,38800,18
14/11/2007,12:31:00,38795,38795,38795,38795,7
14/11/2007,12:32:00,38795,38800,38795,38800,4
14/11/2007,12:33:00,38800,38800,38800,38800,1
14/11/2007,12:34:00,38795,38795,38785,38785,6
14/11/2007,12:35:00,38785,38785,38765,38765,28
14/11/2007,12:36:00,38760,38760,38725,38740,59
14/11/2007,12:37:00,38740,38745,38735,38740,22
14/11/2007,12:38:00,38745,38745,38735,38740,29
14/11/2007,12:39:00,38740,38740,38720,38725,32
14/11/2007,12:40:00,38725,38730,38700,38705,49
14/11/2007,12:41:00,38700,38725,38700,38720,26
14/11/2007,12:42:00,38725,38730,38710,38710,18
14/11/2007,12:43:00,38705,38705,38665,38675,59
14/11/2007,12:44:00,38675,38685,38665,38675,35
14/11/2007,12:45:00,38680,38685,38660,38670,61
14/11/2007,12:46:00,38675,38690,38670,38690,61
14/11/2007,12:47:00,38675,38685,38665,38665,27
14/11/2007,12:48:00,38660,38665,38640,38665,58
14/11/2007,12:49:00,38670,38680,38660,38660,30
14/11/2007,12:50:00,38660,38680,38660,38665,86
14/11/2007,12:51:00,38670,38690,38670,38685,43
14/11/2007,12:52:00,38690,38700,38685,38690,88
14/11/2007,12:53:00,38685,38690,38680,38680,28
14/11/2007,12:54:00,38685,38685,38680,38685,21
14/11/2007,12:55:00,38685,38685,38665,38665,36
14/11/2007,12:56:00,38660,38665,38650,38650,22
14/11/2007,12:57:00,38645,38660,38640,38650,35
14/11/2007,12:58:00,38650,38650,38635,38645,18
14/11/2007,12:59:00,38640,38640,38630,38640,8
14/11/2007,13:00:00,38630,38630,38605,38615,74
14/11/2007,13:01:00,38610,38610,38520,38525,228
14/11/2007,13:02:00,38520,38520,38490,38515,124
14/11/2007,13:03:00,38515,38535,38515,38520,68
14/11/2007,13:04:00,38525,38550,38510,38550,54
14/11/2007,13:05:00,38555,38565,38510,38510,79
14/11/2007,13:06:00,38510,38550,38510,38540,40
14/11/2007,13:07:00,38540,38570,38540,38560,37
14/11/2007,13:08:00,38560,38570,38555,38570,39
14/11/2007,13:09:00,38565,38575,38565,38570,39
14/11/2007,13:10:00,38560,38570,38555,38555,31
14/11/2007,13:11:00,38555,38570,38550,38560,32
14/11/2007,13:12:00,38565,38575,38560,38575,18
14/11/2007,13:13:00,38570,38580,38570,38580,20
14/11/2007,13:14:00,38570,38595,38560,38590,49
14/11/2007,13:15:00,38590,38595,38565,38575,18
14/11/2007,13:16:00,38565,38565,38540,38555,57
14/11/2007,13:17:00,38545,38550,38520,38540,44
14/11/2007,13:18:00,38550,38570,38550,38570,28
14/11/2007,13:19:00,38560,38575,38560,38565,17
14/11/2007,13:20:00,38575,38615,38575,38615,29
14/11/2007,13:21:00,38615,38645,38615,38630,57
14/11/2007,13:22:00,38625,38635,38625,38635,12
14/11/2007,13:23:00,38625,38630,38620,38620,15
14/11/2007,13:24:00,38625,38625,38610,38610,10
14/11/2007,13:25:00,38620,38630,38615,38630,13
14/11/2007,13:26:00,38635,38635,38620,38630,13
14/11/2007,13:27:00,38630,38635,38625,38630,16
14/11/2007,13:28:00,38635,38635,38630,38630,13
14/11/2007,13:29:00,38625,38640,38625,38635,25
14/11/2007,13:30:00,38630,38630,38620,38625,23
14/11/2007,13:31:00,38615,38615,38605,38605,17
14/11/2007,13:32:00,38605,38605,38590,38605,22
14/11/2007,13:33:00,38605,38615,38605,38610,17
14/11/2007,13:34:00,38610,38610,38605,38605,5
14/11/2007,13:35:00,38610,38620,38575,38580,61
14/11/2007,13:36:00,38580,38585,38575,38585,38
14/11/2007,13:37:00,38585,38590,38585,38590,13
14/11/2007,13:38:00,38580,38590,38580,38590,4
14/11/2007,13:39:00,38585,38600,38580,38600,12
14/11/2007,13:40:00,38605,38605,38595,38600,4
14/11/2007,13:41:00,38600,38610,38600,38610,2
14/11/2007,13:42:00,38605,38610,38595,38595,8
14/11/2007,13:43:00,38590,38595,38590,38595,10
14/11/2007,13:44:00,38595,38600,38590,38590,9
14/11/2007,13:45:00,38585,38585,38580,38580,2
14/11/2007,13:46:00,38580,38585,38580,38580,12
14/11/2007,13:47:00,38580,38585,38580,38585,9
14/11/2007,13:48:00,38585,38585,38580,38580,7
14/11/2007,13:49:00,38590,38605,38585,38600,23
14/11/2007,13:50:00,38605,38605,38595,38595,18
14/11/2007,13:51:00,38600,38605,38595,38595,10
14/11/2007,13:52:00,38600,38600,38595,38600,23
14/11/2007,13:53:00,38605,38605,38600,38605,9
14/11/2007,13:54:00,38605,38605,38595,38595,7
14/11/2007,13:55:00,38600,38610,38595,38595,46
14/11/2007,13:56:00,38590,38595,38585,38595,36
14/11/2007,13:57:00,38600,38615,38600,38615,12
14/11/2007,13:58:00,38610,38615,38610,38610,7
14/11/2007,13:59:00,38615,38630,38615,38630,37
14/11/2007,14:00:00,38620,38620,38615,38620,7
14/11/2007,14:01:00,38625,38630,38625,38630,103
14/11/2007,14:02:00,38630,38630,38625,38625,5
14/11/2007,14:03:00,38625,38625,38620,38620,7
14/11/2007,14:04:00,38620,38620,38620,38620,2
14/11/2007,14:05:00,38620,38620,38610,38610,11
14/11/2007,14:06:00,38590,38595,38565,38580,27
14/11/2007,14:07:00,38570,38575,38570,38575,6
14/11/2007,14:08:00,38575,38575,38565,38565,11
14/11/2007,14:09:00,38560,38565,38545,38555,16
14/11/2007,14:10:00,38550,38560,38550,38560,5
14/11/2007,14:11:00,38560,38570,38560,38570,62
14/11/2007,14:12:00,38575,38575,38570,38570,11
14/11/2007,14:13:00,38570,38575,38570,38570,12
14/11/2007,14:14:00,38575,38595,38575,38595,26
14/11/2007,14:15:00,38590,38590,38585,38585,5
14/11/2007,14:16:00,38590,38595,38590,38590,4
14/11/2007,14:17:00,38585,38595,38580,38595,15
14/11/2007,14:18:00,38595,38605,38595,38600,16
14/11/2007,14:19:00,38605,38605,38600,38605,25
14/11/2007,14:20:00,38600,38605,38600,38600,32
14/11/2007,14:21:00,38595,38595,38595,38595,3
14/11/2007,14:22:00,38595,38595,38585,38585,29
14/11/2007,14:23:00,38590,38615,38590,38605,26
14/11/2007,14:24:00,38615,38620,38610,38610,15
14/11/2007,14:25:00,38620,38625,38620,38625,13
14/11/2007,14:26:00,38620,38635,38620,38630,7
14/11/2007,14:27:00,38630,38655,38625,38650,51
14/11/2007,14:28:00,38650,38680,38650,38670,52
14/11/2007,14:29:00,38675,38690,38670,38685,25
14/11/2007,14:30:00,38695,38820,38695,38800,208
14/11/2007,14:31:00,38795,38810,38780,38800,119
14/11/2007,14:32:00,38790,38790,38740,38760,121
14/11/2007,14:33:00,38760,38760,38710,38720,99
14/11/2007,14:34:00,38720,38725,38685,38715,131
14/11/2007,14:35:00,38720,38735,38715,38725,54
14/11/2007,14:36:00,38730,38740,38725,38730,62
14/11/2007,14:37:00,38730,38730,38710,38710,39
14/11/2007,14:38:00,38715,38730,38715,38720,34
14/11/2007,14:39:00,38725,38765,38725,38765,50
14/11/2007,14:40:00,38765,38815,38760,38810,123
14/11/2007,14:41:00,38805,38810,38765,38775,65
14/11/2007,14:42:00,38770,38800,38770,38800,54
14/11/2007,14:43:00,38800,38810,38790,38795,159
14/11/2007,14:44:00,38800,38805,38775,38805,79
14/11/2007,14:45:00,38805,38805,38755,38775,97
14/11/2007,14:46:00,38765,38780,38765,38775,30
14/11/2007,14:47:00,38770,38770,38745,38765,50
14/11/2007,14:48:00,38770,38770,38755,38765,41
14/11/2007,14:49:00,38765,38785,38760,38780,60
14/11/2007,14:50:00,38785,38785,38755,38760,43
14/11/2007,14:51:00,38760,38765,38750,38755,27
14/11/2007,14:52:00,38760,38775,38755,38770,16
14/11/2007,14:53:00,38770,38775,38765,38775,41
14/11/2007,14:54:00,38775,38780,38750,38750,20
14/11/2007,14:55:00,38760,38780,38760,38770,14
14/11/2007,14:56:00,38775,38795,38775,38795,14
14/11/2007,14:57:00,38790,38795,38785,38785,30
14/11/2007,14:58:00,38775,38800,38775,38800,19
14/11/2007,14:59:00,38800,38805,38785,38785,17
14/11/2007,15:00:00,38785,38790,38755,38755,26
14/11/2007,15:01:00,38755,38770,38755,38770,18
14/11/2007,15:02:00,38765,38770,38765,38770,3
14/11/2007,15:03:00,38775,38785,38770,38785,17
14/11/2007,15:04:00,38785,38845,38785,38830,78
14/11/2007,15:05:00,38820,38835,38795,38800,44
14/11/2007,15:06:00,38810,38810,38785,38810,43
14/11/2007,15:07:00,38810,38810,38790,38795,44
14/11/2007,15:08:00,38795,38795,38785,38785,10
14/11/2007,15:09:00,38780,38795,38765,38775,54
14/11/2007,15:10:00,38780,38795,38775,38780,22
14/11/2007,15:11:00,38785,38790,38780,38780,4
14/11/2007,15:12:00,38780,38810,38780,38805,22
14/11/2007,15:13:00,38800,38800,38790,38790,7
14/11/2007,15:14:00,38800,38800,38780,38795,15
14/11/2007,15:15:00,38785,38790,38785,38785,5
14/11/2007,15:16:00,38790,38795,38790,38790,4
14/11/2007,15:17:00,38780,38780,38760,38760,20
14/11/2007,15:18:00,38755,38755,38740,38750,37
14/11/2007,15:19:00,38740,38745,38740,38745,22
14/11/2007,15:20:00,38740,38745,38725,38730,44
14/11/2007,15:21:00,38725,38755,38725,38755,38
14/11/2007,15:22:00,38755,38780,38755,38780,31
14/11/2007,15:23:00,38785,38790,38780,38790,44
14/11/2007,15:24:00,38790,38790,38785,38785,6
14/11/2007,15:25:00,38785,38785,38770,38770,9
14/11/2007,15:26:00,38780,38785,38775,38775,9
14/11/2007,15:27:00,38770,38770,38770,38770,6
14/11/2007,15:28:00,38770,38775,38770,38775,8
14/11/2007,15:29:00,38775,38775,38775,38775,23
14/11/2007,15:30:00,38775,38780,38760,38760,45
14/11/2007,15:31:00,38760,38770,38750,38750,22
14/11/2007,15:32:00,38750,38765,38745,38760,21
14/11/2007,15:33:00,38760,38765,38750,38760,31
14/11/2007,15:34:00,38760,38765,38745,38745,33
14/11/2007,15:35:00,38745,38745,38720,38730,30
14/11/2007,15:36:00,38735,38745,38725,38740,40
14/11/2007,15:37:00,38745,38755,38745,38755,26
14/11/2007,15:38:00,38750,38760,38745,38760,11
14/11/2007,15:39:00,38760,38785,38755,38785,54
14/11/2007,15:40:00,38785,38805,38780,38785,70
14/11/2007,15:41:00,38780,38790,38780,38785,21
14/11/2007,15:42:00,38785,38790,38775,38775,25
14/11/2007,15:43:00,38780,38785,38765,38775,38
14/11/2007,15:44:00,38775,38785,38765,38775,47
14/11/2007,15:45:00,38775,38780,38760,38765,19
14/11/2007,15:46:00,38770,38795,38770,38795,19
14/11/2007,15:47:00,38790,38790,38770,38780,42
14/11/2007,15:48:00,38790,38790,38755,38755,35
14/11/2007,15:49:00,38755,38755,38720,38720,39
14/11/2007,15:50:00,38715,38725,38700,38725,51
14/11/2007,15:51:00,38720,38720,38695,38700,35
14/11/2007,15:52:00,38705,38715,38690,38715,34
14/11/2007,15:53:00,38720,38720,38690,38700,32
14/11/2007,15:54:00,38700,38705,38690,38690,28
14/11/2007,15:55:00,38685,38685,38670,38685,45
14/11/2007,15:56:00,38685,38685,38665,38670,29
14/11/2007,15:57:00,38665,38675,38640,38640,61
14/11/2007,15:58:00,38640,38665,38635,38665,44
14/11/2007,15:59:00,38665,38670,38660,38665,33
14/11/2007,16:00:00,38655,38685,38640,38670,67
14/11/2007,16:01:00,38670,38680,38660,38675,33
14/11/2007,16:02:00,38680,38680,38670,38675,39
14/11/2007,16:03:00,38675,38675,38640,38650,66
14/11/2007,16:04:00,38655,38675,38655,38655,25
14/11/2007,16:05:00,38655,38670,38645,38670,66
14/11/2007,16:06:00,38675,38675,38655,38660,18
14/11/2007,16:07:00,38655,38655,38620,38620,61
14/11/2007,16:08:00,38625,38640,38615,38625,43
14/11/2007,16:09:00,38630,38650,38625,38625,39
14/11/2007,16:10:00,38630,38630,38615,38615,57
14/11/2007,16:11:00,38610,38640,38595,38635,102
14/11/2007,16:12:00,38630,38660,38625,38655,74
14/11/2007,16:13:00,38650,38655,38630,38635,33
14/11/2007,16:14:00,38630,38635,38625,38635,21
14/11/2007,16:15:00,38635,38640,38620,38625,26
14/11/2007,16:16:00,38630,38645,38625,38645,19
14/11/2007,16:17:00,38645,38645,38640,38640,28
14/11/2007,16:18:00,38635,38645,38620,38645,36
14/11/2007,16:19:00,38645,38645,38610,38610,45
14/11/2007,16:20:00,38605,38625,38605,38605,76
14/11/2007,16:21:00,38605,38605,38590,38590,47
14/11/2007,16:22:00,38595,38610,38595,38605,15
14/11/2007,16:23:00,38610,38635,38605,38635,55
14/11/2007,16:24:00,38640,38640,38620,38630,40
14/11/2007,16:25:00,38630,38635,38625,38635,15
14/11/2007,16:26:00,38635,38645,38630,38635,32
14/11/2007,16:27:00,38635,38640,38615,38620,31
14/11/2007,16:28:00,38620,38680,38620,38670,102
14/11/2007,16:29:00,38665,38675,38650,38660,32
14/11/2007,16:30:00,38655,38665,38625,38625,56
14/11/2007,16:31:00,38625,38630,38605,38625,37
14/11/2007,16:32:00,38625,38660,38625,38660,44
14/11/2007,16:33:00,38660,38660,38640,38640,15
14/11/2007,16:34:00,38645,38650,38635,38650,12
14/11/2007,16:35:00,38650,38665,38650,38665,18
14/11/2007,16:36:00,38655,38655,38650,38650,23
14/11/2007,16:37:00,38650,38660,38635,38655,21
14/11/2007,16:38:00,38650,38670,38645,38670,23
14/11/2007,16:39:00,38675,38680,38660,38675,25
14/11/2007,16:40:00,38675,38685,38670,38670,27
14/11/2007,16:41:00,38670,38690,38670,38690,14
14/11/2007,16:42:00,38685,38690,38650,38655,33
14/11/2007,16:43:00,38665,38685,38665,38680,18
14/11/2007,16:44:00,38685,38685,38655,38660,20
14/11/2007,16:45:00,38665,38695,38665,38685,39
14/11/2007,16:46:00,38685,38695,38680,38690,25
14/11/2007,16:47:00,38690,38695,38680,38695,24
14/11/2007,16:48:00,38695,38720,38695,38715,68
14/11/2007,16:49:00,38715,38735,38715,38725,29
14/11/2007,16:50:00,38730,38735,38720,38720,35
14/11/2007,16:51:00,38720,38725,38710,38715,18
14/11/2007,16:52:00,38720,38745,38715,38740,29
14/11/2007,16:53:00,38740,38750,38740,38740,18
14/11/2007,16:54:00,38735,38745,38725,38730,27
14/11/2007,16:55:00,38735,38740,38730,38730,13
14/11/2007,16:56:00,38730,38735,38715,38715,36
14/11/2007,16:57:00,38715,38730,38715,38730,19
14/11/2007,16:58:00,38730,38740,38715,38720,24
14/11/2007,16:59:00,38715,38715,38680,38680,53
14/11/2007,17:00:00,38685,38685,38660,38665,47
14/11/2007,17:01:00,38665,38680,38665,38675,27
14/11/2007,17:02:00,38670,38675,38665,38665,18
14/11/2007,17:03:00,38660,38675,38655,38670,32
14/11/2007,17:04:00,38670,38690,38670,38685,20
14/11/2007,17:05:00,38690,38690,38680,38685,19
14/11/2007,17:06:00,38680,38680,38675,38675,10
14/11/2007,17:07:00,38670,38670,38650,38650,23
14/11/2007,17:08:00,38645,38650,38610,38615,43
14/11/2007,17:09:00,38615,38625,38605,38610,49
14/11/2007,17:10:00,38605,38625,38605,38610,26
14/11/2007,17:11:00,38620,38620,38570,38575,50
14/11/2007,17:12:00,38580,38605,38580,38605,48
14/11/2007,17:13:00,38610,38610,38590,38605,19
14/11/2007,17:14:00,38605,38605,38570,38575,51
14/11/2007,17:15:00,38580,38590,38575,38580,25
14/11/2007,17:16:00,38585,38600,38580,38590,60
14/11/2007,17:17:00,38600,38605,38585,38585,24
14/11/2007,17:18:00,38585,38610,38585,38610,16
14/11/2007,17:19:00,38610,38640,38610,38635,40
14/11/2007,17:20:00,38645,38650,38635,38650,47
14/11/2007,17:21:00,38650,38665,38645,38660,63
14/11/2007,17:22:00,38660,38660,38645,38645,27
14/11/2007,17:23:00,38645,38655,38640,38640,32
14/11/2007,17:24:00,38640,38655,38635,38650,67
14/11/2007,17:25:00,38650,38655,38640,38645,51
14/11/2007,17:26:00,38645,38650,38640,38640,51
14/11/2007,17:27:00,38645,38650,38640,38650,71
14/11/2007,17:28:00,38650,38655,38640,38645,69
14/11/2007,17:29:00,38640,38645,38625,38635,55
14/11/2007,17:30:00,38630,38665,38630,38645,59
14/11/2007,17:31:00,38655,38665,38645,38660,21
14/11/2007,17:32:00,38660,38660,38650,38650,16
14/11/2007,17:33:00,38645,38665,38645,38665,27
14/11/2007,17:34:00,38670,38685,38670,38675,55
14/11/2007,17:35:00,38675,38675,38660,38660,21
14/11/2007,17:36:00,38660,38660,38650,38655,28
14/11/2007,17:37:00,38660,38670,38655,38670,17
14/11/2007,17:38:00,38660,38675,38660,38670,21
14/11/2007,17:39:00,38675,38680,38660,38675,37