DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/11/2007,17:28:00,38510,38540,38510,38525,83
15/11/2007,17:29:00,38520,38530,38505,38515,83
15/11/2007,17:30:00,38525,38525,38505,38520,43
15/11/2007,17:31:00,38515,38520,38500,38520,52
15/11/2007,17:32:00,38520,38525,38510,38515,25
15/11/2007,17:33:00,38515,38525,38515,38520,37
15/11/2007,17:34:00,38515,38515,38505,38505,44
15/11/2007,17:35:00,38515,38520,38505,38510,28
15/11/2007,17:36:00,38515,38515,38505,38510,24
15/11/2007,17:37:00,38515,38515,38500,38505,29
15/11/2007,17:38:00,38505,38520,38505,38520,23
15/11/2007,17:39:00,38515,38535,38510,38535,41
16/11/2007,09:00:00,38535,38535,38535,38535,5
16/11/2007,09:01:00,38305,38450,38305,38395,206
16/11/2007,09:02:00,38395,38405,38385,38405,168
16/11/2007,09:03:00,38405,38405,38390,38400,67
16/11/2007,09:04:00,38400,38435,38400,38425,116
16/11/2007,09:05:00,38420,38425,38360,38360,84
16/11/2007,09:06:00,38360,38360,38340,38345,117
16/11/2007,09:07:00,38340,38360,38335,38340,50
16/11/2007,09:08:00,38345,38365,38345,38360,24
16/11/2007,09:09:00,38360,38365,38345,38350,42
16/11/2007,09:10:00,38350,38365,38345,38345,31
16/11/2007,09:11:00,38345,38360,38340,38360,41
16/11/2007,09:12:00,38360,38395,38360,38370,71
16/11/2007,09:13:00,38375,38390,38370,38390,22
16/11/2007,09:14:00,38390,38410,38380,38390,48
16/11/2007,09:15:00,38395,38415,38385,38405,44
16/11/2007,09:16:00,38405,38415,38405,38410,17
16/11/2007,09:17:00,38415,38440,38415,38415,61
16/11/2007,09:18:00,38420,38430,38415,38430,25
16/11/2007,09:19:00,38430,38440,38425,38430,39
16/11/2007,09:20:00,38430,38440,38430,38440,38
16/11/2007,09:21:00,38435,38450,38430,38445,25
16/11/2007,09:22:00,38450,38460,38440,38450,20
16/11/2007,09:23:00,38450,38460,38440,38450,31
16/11/2007,09:24:00,38450,38485,38445,38460,58
16/11/2007,09:25:00,38460,38480,38460,38470,31
16/11/2007,09:26:00,38480,38490,38475,38485,24
16/11/2007,09:27:00,38485,38505,38485,38500,46
16/11/2007,09:28:00,38500,38510,38500,38505,34
16/11/2007,09:29:00,38500,38515,38500,38515,27
16/11/2007,09:30:00,38515,38525,38515,38515,56
16/11/2007,09:31:00,38510,38520,38510,38520,31
16/11/2007,09:32:00,38515,38520,38510,38510,14
16/11/2007,09:33:00,38515,38520,38500,38505,25
16/11/2007,09:34:00,38505,38505,38495,38495,31
16/11/2007,09:35:00,38495,38505,38485,38490,18
16/11/2007,09:36:00,38490,38495,38490,38490,16
16/11/2007,09:37:00,38490,38490,38480,38480,16
16/11/2007,09:38:00,38480,38495,38480,38495,31
16/11/2007,09:39:00,38495,38510,38495,38500,29
16/11/2007,09:40:00,38505,38515,38505,38510,27
16/11/2007,09:41:00,38505,38510,38505,38505,7
16/11/2007,09:42:00,38510,38510,38500,38505,12
16/11/2007,09:43:00,38495,38495,38475,38475,14
16/11/2007,09:44:00,38475,38475,38445,38445,49
16/11/2007,09:45:00,38445,38445,38400,38410,115
16/11/2007,09:46:00,38415,38425,38410,38420,18
16/11/2007,09:47:00,38415,38415,38390,38400,39
16/11/2007,09:48:00,38400,38405,38375,38390,72
16/11/2007,09:49:00,38390,38395,38385,38390,28
16/11/2007,09:50:00,38395,38405,38390,38405,28
16/11/2007,09:51:00,38405,38435,38405,38430,86
16/11/2007,09:52:00,38430,38435,38415,38415,29
16/11/2007,09:53:00,38405,38410,38400,38400,15
16/11/2007,09:54:00,38400,38410,38400,38405,10
16/11/2007,09:55:00,38410,38410,38400,38405,13
16/11/2007,09:56:00,38405,38405,38385,38385,33
16/11/2007,09:57:00,38380,38390,38380,38390,16
16/11/2007,09:58:00,38395,38400,38395,38400,7
16/11/2007,09:59:00,38405,38410,38405,38405,16
16/11/2007,10:00:00,38405,38425,38400,38425,51
16/11/2007,10:01:00,38425,38465,38425,38465,51
16/11/2007,10:02:00,38470,38470,38460,38460,42
16/11/2007,10:03:00,38460,38460,38455,38460,41
16/11/2007,10:04:00,38455,38470,38455,38460,13
16/11/2007,10:05:00,38465,38465,38460,38460,6
16/11/2007,10:06:00,38465,38470,38465,38465,16
16/11/2007,10:07:00,38465,38475,38465,38475,12
16/11/2007,10:08:00,38475,38480,38475,38480,21
16/11/2007,10:09:00,38475,38485,38470,38470,25
16/11/2007,10:10:00,38475,38475,38460,38460,19
16/11/2007,10:11:00,38460,38460,38450,38455,30
16/11/2007,10:12:00,38455,38460,38450,38450,6
16/11/2007,10:13:00,38450,38450,38425,38430,51
16/11/2007,10:14:00,38430,38435,38425,38430,14
16/11/2007,10:15:00,38435,38440,38415,38420,32
16/11/2007,10:16:00,38420,38430,38405,38430,18
16/11/2007,10:17:00,38430,38435,38425,38430,22
16/11/2007,10:18:00,38440,38440,38435,38440,10
16/11/2007,10:19:00,38435,38440,38435,38435,8
16/11/2007,10:20:00,38440,38455,38440,38455,26
16/11/2007,10:21:00,38455,38455,38455,38455,3
16/11/2007,10:22:00,38455,38470,38455,38465,12
16/11/2007,10:23:00,38470,38480,38470,38475,26
16/11/2007,10:24:00,38470,38480,38465,38480,13
16/11/2007,10:25:00,38480,38480,38470,38475,18
16/11/2007,10:26:00,38475,38480,38470,38480,8
16/11/2007,10:27:00,38480,38480,38470,38475,15
16/11/2007,10:28:00,38465,38465,38455,38455,13
16/11/2007,10:29:00,38455,38455,38435,38440,26
16/11/2007,10:30:00,38440,38450,38425,38425,32
16/11/2007,10:31:00,38425,38475,38415,38470,78
16/11/2007,10:32:00,38480,38515,38480,38500,89
16/11/2007,10:33:00,38500,38505,38500,38505,7
16/11/2007,10:34:00,38500,38500,38485,38485,34
16/11/2007,10:35:00,38485,38505,38485,38500,15
16/11/2007,10:36:00,38495,38495,38485,38485,10
16/11/2007,10:37:00,38490,38520,38490,38510,39
16/11/2007,10:38:00,38515,38515,38505,38510,17
16/11/2007,10:39:00,38510,38550,38510,38545,97
16/11/2007,10:40:00,38545,38545,38525,38535,64
16/11/2007,10:41:00,38535,38550,38535,38550,20
16/11/2007,10:42:00,38545,38545,38530,38535,38
16/11/2007,10:43:00,38535,38540,38535,38540,19
16/11/2007,10:44:00,38545,38545,38540,38540,9
16/11/2007,10:45:00,38545,38575,38540,38575,136
16/11/2007,10:46:00,38575,38585,38570,38585,59
16/11/2007,10:47:00,38580,38585,38570,38570,51
16/11/2007,10:48:00,38570,38570,38560,38565,35
16/11/2007,10:49:00,38565,38570,38550,38560,40
16/11/2007,10:50:00,38565,38570,38560,38565,19
16/11/2007,10:51:00,38565,38575,38550,38555,57
16/11/2007,10:52:00,38555,38565,38550,38560,43
16/11/2007,10:53:00,38560,38570,38555,38555,41
16/11/2007,10:54:00,38560,38565,38560,38560,26
16/11/2007,10:55:00,38560,38565,38560,38565,14
16/11/2007,10:56:00,38570,38595,38565,38595,94
16/11/2007,10:57:00,38595,38605,38590,38600,67
16/11/2007,10:58:00,38595,38605,38595,38595,31
16/11/2007,10:59:00,38590,38605,38585,38605,26
16/11/2007,11:00:00,38595,38600,38585,38585,33
16/11/2007,11:01:00,38585,38585,38565,38570,51
16/11/2007,11:02:00,38570,38570,38530,38535,81
16/11/2007,11:03:00,38540,38550,38535,38535,54
16/11/2007,11:04:00,38535,38540,38535,38535,15
16/11/2007,11:05:00,38535,38535,38470,38475,70
16/11/2007,11:06:00,38470,38490,38470,38480,47
16/11/2007,11:07:00,38480,38495,38480,38485,57
16/11/2007,11:08:00,38485,38500,38485,38485,45
16/11/2007,11:09:00,38485,38490,38480,38480,68
16/11/2007,11:10:00,38480,38485,38460,38460,55
16/11/2007,11:11:00,38465,38470,38435,38435,68
16/11/2007,11:12:00,38435,38455,38435,38440,54
16/11/2007,11:13:00,38445,38455,38435,38455,20
16/11/2007,11:14:00,38450,38490,38425,38475,94
16/11/2007,11:15:00,38480,38485,38470,38480,104
16/11/2007,11:16:00,38480,38495,38475,38490,42
16/11/2007,11:17:00,38480,38480,38465,38465,43
16/11/2007,11:18:00,38465,38470,38460,38470,30
16/11/2007,11:19:00,38465,38470,38465,38465,15
16/11/2007,11:20:00,38470,38470,38460,38470,30
16/11/2007,11:21:00,38475,38475,38475,38475,9
16/11/2007,11:22:00,38475,38480,38460,38465,22
16/11/2007,11:23:00,38460,38480,38455,38465,56
16/11/2007,11:24:00,38460,38460,38450,38450,27
16/11/2007,11:25:00,38450,38460,38450,38455,16
16/11/2007,11:26:00,38450,38465,38450,38465,12
16/11/2007,11:27:00,38465,38470,38465,38465,6
16/11/2007,11:28:00,38460,38460,38455,38455,8
16/11/2007,11:29:00,38455,38455,38440,38445,14
16/11/2007,11:30:00,38445,38450,38440,38440,11
16/11/2007,11:31:00,38450,38450,38440,38440,23
16/11/2007,11:32:00,38440,38440,38395,38400,59
16/11/2007,11:33:00,38400,38420,38390,38410,68
16/11/2007,11:34:00,38415,38425,38410,38420,11
16/11/2007,11:35:00,38415,38420,38400,38405,32
16/11/2007,11:36:00,38410,38410,38395,38395,34
16/11/2007,11:37:00,38400,38400,38390,38400,15
16/11/2007,11:38:00,38400,38400,38400,38400,3
16/11/2007,11:39:00,38400,38405,38400,38400,13
16/11/2007,11:40:00,38400,38400,38400,38400,2
16/11/2007,11:41:00,38395,38400,38380,38390,29
16/11/2007,11:42:00,38385,38390,38380,38385,19
16/11/2007,11:43:00,38385,38390,38385,38385,8
16/11/2007,11:44:00,38385,38385,38380,38380,6
16/11/2007,11:45:00,38380,38385,38380,38385,10
16/11/2007,11:46:00,38390,38405,38390,38400,67
16/11/2007,11:47:00,38400,38420,38395,38410,100
16/11/2007,11:48:00,38415,38420,38400,38400,91
16/11/2007,11:49:00,38405,38415,38400,38415,44
16/11/2007,11:50:00,38420,38480,38420,38470,87
16/11/2007,11:51:00,38480,38485,38470,38475,59
16/11/2007,11:52:00,38480,38485,38470,38485,20
16/11/2007,11:53:00,38485,38515,38485,38505,86
16/11/2007,11:54:00,38505,38535,38505,38535,35
16/11/2007,11:55:00,38535,38560,38535,38555,67
16/11/2007,11:56:00,38550,38585,38550,38565,102
16/11/2007,11:57:00,38565,38570,38530,38530,78
16/11/2007,11:58:00,38535,38580,38535,38580,52
16/11/2007,11:59:00,38575,38580,38550,38565,98
16/11/2007,12:00:00,38560,38560,38530,38530,99
16/11/2007,12:01:00,38525,38525,38500,38510,79
16/11/2007,12:02:00,38515,38530,38510,38520,60
16/11/2007,12:03:00,38525,38535,38520,38520,42
16/11/2007,12:04:00,38515,38540,38515,38540,39
16/11/2007,12:05:00,38545,38550,38535,38540,54
16/11/2007,12:06:00,38540,38550,38535,38550,28
16/11/2007,12:07:00,38550,38550,38535,38540,19
16/11/2007,12:08:00,38545,38565,38545,38550,25
16/11/2007,12:09:00,38550,38555,38550,38550,7
16/11/2007,12:10:00,38560,38580,38555,38580,41
16/11/2007,12:11:00,38580,38610,38580,38605,91
16/11/2007,12:12:00,38600,38605,38600,38600,19
16/11/2007,12:13:00,38600,38600,38580,38595,35
16/11/2007,12:14:00,38595,38635,38595,38635,109
16/11/2007,12:15:00,38635,38635,38610,38615,43
16/11/2007,12:16:00,38620,38630,38615,38630,39
16/11/2007,12:17:00,38635,38645,38630,38635,60
16/11/2007,12:18:00,38635,38645,38635,38635,28
16/11/2007,12:19:00,38630,38670,38630,38665,49
16/11/2007,12:20:00,38665,38675,38645,38660,64
16/11/2007,12:21:00,38655,38660,38645,38645,36
16/11/2007,12:22:00,38645,38645,38615,38620,53
16/11/2007,12:23:00,38620,38630,38615,38615,40
16/11/2007,12:24:00,38610,38620,38605,38605,38
16/11/2007,12:25:00,38605,38610,38585,38585,46
16/11/2007,12:26:00,38590,38590,38575,38575,46
16/11/2007,12:27:00,38575,38590,38575,38590,14
16/11/2007,12:28:00,38595,38600,38590,38595,13
16/11/2007,12:29:00,38595,38595,38595,38595,1
16/11/2007,12:30:00,38590,38590,38575,38575,19
16/11/2007,12:31:00,38575,38585,38575,38580,11
16/11/2007,12:32:00,38585,38585,38580,38580,6
16/11/2007,12:33:00,38580,38580,38575,38575,17
16/11/2007,12:34:00,38570,38580,38570,38570,21
16/11/2007,12:35:00,38575,38585,38575,38580,8
16/11/2007,12:36:00,38580,38580,38575,38575,6
16/11/2007,12:37:00,38580,38600,38580,38595,33
16/11/2007,12:38:00,38595,38600,38590,38600,10
16/11/2007,12:39:00,38590,38595,38590,38590,6
16/11/2007,12:40:00,38590,38590,38585,38585,19
16/11/2007,12:41:00,38585,38585,38580,38580,13
16/11/2007,12:42:00,38580,38580,38570,38570,8
16/11/2007,12:43:00,38570,38570,38560,38560,13
16/11/2007,12:44:00,38560,38560,38545,38560,46
16/11/2007,12:45:00,38560,38575,38560,38575,12
16/11/2007,12:46:00,38575,38575,38565,38575,12
16/11/2007,12:47:00,38570,38570,38560,38560,2
16/11/2007,12:48:00,38570,38570,38565,38570,6
16/11/2007,12:49:00,38570,38570,38560,38565,13
16/11/2007,12:50:00,38565,38565,38560,38560,7
16/11/2007,12:51:00,38560,38560,38560,38560,4
16/11/2007,12:52:00,38560,38570,38555,38555,15
16/11/2007,12:54:00,38550,38555,38550,38555,27
16/11/2007,12:55:00,38550,38550,38550,38550,1
16/11/2007,12:56:00,38555,38555,38555,38555,1
16/11/2007,12:57:00,38555,38555,38535,38535,48
16/11/2007,12:58:00,38535,38555,38525,38540,29
16/11/2007,12:59:00,38540,38560,38540,38555,51
16/11/2007,13:00:00,38550,38570,38535,38545,60
16/11/2007,13:01:00,38545,38565,38535,38540,47
16/11/2007,13:02:00,38545,38555,38535,38540,35
16/11/2007,13:03:00,38530,38540,38525,38535,46
16/11/2007,13:04:00,38525,38525,38520,38525,23
16/11/2007,13:05:00,38525,38530,38515,38520,35
16/11/2007,13:06:00,38525,38525,38520,38520,5
16/11/2007,13:07:00,38515,38535,38515,38530,17
16/11/2007,13:08:00,38535,38545,38535,38540,11
16/11/2007,13:09:00,38540,38540,38530,38540,16
16/11/2007,13:10:00,38545,38545,38540,38540,14
16/11/2007,13:11:00,38540,38545,38530,38545,18
16/11/2007,13:12:00,38540,38550,38540,38545,8
16/11/2007,13:13:00,38545,38545,38540,38540,3
16/11/2007,13:14:00,38545,38555,38545,38555,3
16/11/2007,13:15:00,38550,38550,38540,38550,6
16/11/2007,13:16:00,38555,38555,38555,38555,4
16/11/2007,13:17:00,38550,38550,38545,38545,2
16/11/2007,13:18:00,38555,38575,38555,38575,31
16/11/2007,13:19:00,38570,38570,38565,38570,14
16/11/2007,13:20:00,38565,38585,38565,38580,11
16/11/2007,13:21:00,38580,38580,38580,38580,4
16/11/2007,13:22:00,38585,38600,38580,38600,41
16/11/2007,13:23:00,38605,38610,38605,38605,7
16/11/2007,13:24:00,38610,38615,38605,38615,12
16/11/2007,13:25:00,38620,38625,38615,38625,27
16/11/2007,13:26:00,38630,38630,38615,38625,37
16/11/2007,13:27:00,38615,38630,38615,38620,3
16/11/2007,13:28:00,38625,38625,38610,38610,13
16/11/2007,13:29:00,38620,38625,38620,38625,3
16/11/2007,13:30:00,38630,38635,38630,38630,14
16/11/2007,13:31:00,38625,38625,38610,38610,10
16/11/2007,13:32:00,38620,38620,38610,38610,5
16/11/2007,13:33:00,38615,38620,38615,38620,2
16/11/2007,13:34:00,38620,38620,38605,38605,8
16/11/2007,13:35:00,38610,38610,38600,38600,8
16/11/2007,13:36:00,38610,38615,38610,38610,5
16/11/2007,13:37:00,38605,38605,38605,38605,2
16/11/2007,13:38:00,38600,38600,38600,38600,1
16/11/2007,13:39:00,38595,38600,38590,38600,4
16/11/2007,13:41:00,38595,38595,38580,38580,19
16/11/2007,13:42:00,38580,38585,38580,38585,4
16/11/2007,13:43:00,38585,38585,38570,38570,13
16/11/2007,13:44:00,38570,38580,38570,38575,8
16/11/2007,13:45:00,38580,38585,38580,38585,10
16/11/2007,13:46:00,38580,38580,38570,38570,11
16/11/2007,13:47:00,38570,38570,38565,38565,4
16/11/2007,13:48:00,38570,38570,38570,38570,2
16/11/2007,13:49:00,38565,38565,38555,38560,18
16/11/2007,13:50:00,38565,38570,38565,38565,7
16/11/2007,13:51:00,38565,38565,38555,38555,4
16/11/2007,13:52:00,38565,38570,38565,38570,6
16/11/2007,13:53:00,38580,38580,38580,38580,1
16/11/2007,13:54:00,38575,38580,38575,38580,3
16/11/2007,13:55:00,38580,38585,38580,38585,3
16/11/2007,13:56:00,38585,38585,38585,38585,6
16/11/2007,13:57:00,38585,38600,38585,38590,10
16/11/2007,13:58:00,38595,38595,38595,38595,1
16/11/2007,13:59:00,38595,38610,38595,38610,25
16/11/2007,14:00:00,38610,38620,38605,38620,35
16/11/2007,14:01:00,38625,38640,38620,38630,45
16/11/2007,14:02:00,38630,38640,38625,38635,26
16/11/2007,14:03:00,38630,38650,38630,38640,50
16/11/2007,14:04:00,38645,38650,38630,38630,34
16/11/2007,14:05:00,38625,38635,38625,38635,9
16/11/2007,14:06:00,38625,38635,38615,38635,30
16/11/2007,14:07:00,38635,38650,38630,38645,19
16/11/2007,14:08:00,38640,38650,38635,38645,13
16/11/2007,14:09:00,38645,38650,38640,38650,23
16/11/2007,14:10:00,38645,38645,38635,38635,12
16/11/2007,14:11:00,38640,38640,38625,38625,7
16/11/2007,14:12:00,38640,38640,38625,38625,3
16/11/2007,14:13:00,38640,38645,38635,38640,7
16/11/2007,14:14:00,38635,38635,38630,38630,2
16/11/2007,14:15:00,38625,38630,38620,38625,10
16/11/2007,14:16:00,38630,38630,38630,38630,1
16/11/2007,14:17:00,38625,38630,38620,38625,11
16/11/2007,14:18:00,38620,38630,38610,38610,41
16/11/2007,14:19:00,38620,38625,38620,38625,12
16/11/2007,14:20:00,38630,38630,38600,38605,35
16/11/2007,14:21:00,38600,38605,38595,38595,29
16/11/2007,14:22:00,38595,38605,38595,38605,18
16/11/2007,14:23:00,38605,38620,38595,38600,34
16/11/2007,14:24:00,38600,38600,38600,38600,12
16/11/2007,14:25:00,38610,38610,38595,38595,21
16/11/2007,14:26:00,38590,38595,38580,38590,27
16/11/2007,14:27:00,38595,38630,38595,38630,12
16/11/2007,14:28:00,38625,38625,38615,38615,17
16/11/2007,14:29:00,38620,38625,38610,38625,15
16/11/2007,14:30:00,38615,38630,38610,38630,25
16/11/2007,14:31:00,38630,38640,38620,38635,17
16/11/2007,14:32:00,38640,38665,38635,38660,72
16/11/2007,14:33:00,38655,38660,38650,38655,31
16/11/2007,14:34:00,38655,38675,38655,38660,44
16/11/2007,14:35:00,38660,38665,38650,38665,13
16/11/2007,14:36:00,38660,38660,38660,38660,3
16/11/2007,14:37:00,38665,38665,38655,38655,20
16/11/2007,14:38:00,38655,38660,38650,38660,6
16/11/2007,14:39:00,38660,38660,38650,38655,15
16/11/2007,14:40:00,38655,38655,38645,38650,17
16/11/2007,14:41:00,38645,38650,38645,38650,16
16/11/2007,14:42:00,38655,38665,38655,38660,25
16/11/2007,14:43:00,38665,38705,38665,38700,56
16/11/2007,14:44:00,38700,38715,38695,38715,48
16/11/2007,14:45:00,38715,38720,38685,38720,68
16/11/2007,14:46:00,38715,38735,38715,38720,46
16/11/2007,14:47:00,38720,38730,38715,38725,34
16/11/2007,14:48:00,38725,38725,38715,38715,8
16/11/2007,14:49:00,38715,38725,38715,38720,35
16/11/2007,14:50:00,38715,38715,38700,38705,76
16/11/2007,14:51:00,38705,38720,38705,38715,24
16/11/2007,14:52:00,38710,38715,38695,38710,42
16/11/2007,14:53:00,38705,38710,38705,38705,16
16/11/2007,14:54:00,38705,38715,38705,38715,6
16/11/2007,14:55:00,38720,38730,38710,38715,48
16/11/2007,14:56:00,38715,38715,38695,38715,53
16/11/2007,14:57:00,38715,38720,38715,38720,8
16/11/2007,14:58:00,38720,38765,38720,38745,93
16/11/2007,14:59:00,38745,38750,38725,38730,39
16/11/2007,15:00:00,38725,38730,38700,38720,63
16/11/2007,15:01:00,38710,38710,38695,38700,49
16/11/2007,15:02:00,38695,38705,38680,38690,45
16/11/2007,15:03:00,38695,38715,38690,38710,63
16/11/2007,15:04:00,38710,38715,38690,38690,39
16/11/2007,15:05:00,38690,38705,38690,38700,20
16/11/2007,15:06:00,38695,38695,38685,38695,27
16/11/2007,15:07:00,38695,38695,38665,38665,41
16/11/2007,15:08:00,38665,38670,38650,38655,31
16/11/2007,15:09:00,38660,38670,38650,38665,95
16/11/2007,15:10:00,38660,38680,38655,38680,11
16/11/2007,15:11:00,38675,38680,38675,38680,3
16/11/2007,15:12:00,38670,38670,38660,38665,39
16/11/2007,15:13:00,38665,38680,38665,38680,15
16/11/2007,15:14:00,38670,38675,38650,38655,20
16/11/2007,15:15:00,38660,38680,38650,38665,41
16/11/2007,15:16:00,38675,38685,38675,38685,34
16/11/2007,15:17:00,38690,38695,38685,38690,17
16/11/2007,15:18:00,38690,38690,38685,38690,14
16/11/2007,15:19:00,38690,38690,38680,38685,7
16/11/2007,15:20:00,38690,38700,38690,38700,7
16/11/2007,15:21:00,38700,38700,38690,38695,14
16/11/2007,15:22:00,38695,38710,38695,38710,26
16/11/2007,15:23:00,38710,38710,38705,38710,34
16/11/2007,15:24:00,38700,38705,38695,38700,19
16/11/2007,15:25:00,38705,38705,38685,38695,35
16/11/2007,15:26:00,38700,38710,38690,38700,50
16/11/2007,15:27:00,38700,38710,38700,38705,15
16/11/2007,15:28:00,38700,38705,38700,38705,4
16/11/2007,15:29:00,38705,38705,38705,38705,7
16/11/2007,15:30:00,38700,38705,38695,38695,18
16/11/2007,15:31:00,38695,38700,38690,38695,10
16/11/2007,15:32:00,38700,38705,38700,38700,21
16/11/2007,15:33:00,38695,38700,38690,38700,17
16/11/2007,15:34:00,38705,38710,38695,38695,35
16/11/2007,15:35:00,38695,38695,38660,38665,30
16/11/2007,15:36:00,38665,38680,38650,38650,39
16/11/2007,15:37:00,38655,38660,38640,38640,29
16/11/2007,15:38:00,38645,38675,38645,38665,34
16/11/2007,15:39:00,38660,38660,38640,38640,26
16/11/2007,15:40:00,38645,38670,38645,38670,37
16/11/2007,15:41:00,38670,38710,38670,38695,70
16/11/2007,15:42:00,38700,38705,38690,38695,23
16/11/2007,15:43:00,38690,38690,38665,38675,53
16/11/2007,15:44:00,38675,38675,38655,38660,33
16/11/2007,15:45:00,38650,38650,38630,38650,56
16/11/2007,15:46:00,38650,38670,38640,38665,24
16/11/2007,15:47:00,38670,38680,38640,38640,56
16/11/2007,15:48:00,38645,38645,38630,38635,42
16/11/2007,15:49:00,38640,38660,38630,38655,78
16/11/2007,15:50:00,38655,38655,38625,38625,54
16/11/2007,15:51:00,38625,38655,38620,38640,101
16/11/2007,15:52:00,38645,38645,38625,38635,52
16/11/2007,15:53:00,38635,38640,38620,38620,76
16/11/2007,15:54:00,38625,38650,38625,38630,48
16/11/2007,15:55:00,38630,38640,38625,38635,25
16/11/2007,15:56:00,38635,38660,38635,38655,43
16/11/2007,15:57:00,38650,38650,38630,38640,37
16/11/2007,15:58:00,38635,38640,38625,38640,17
16/11/2007,15:59:00,38630,38630,38605,38605,52
16/11/2007,16:00:00,38605,38605,38560,38570,77
16/11/2007,16:01:00,38575,38580,38565,38580,38
16/11/2007,16:02:00,38575,38585,38550,38550,59
16/11/2007,16:03:00,38550,38555,38525,38525,77
16/11/2007,16:04:00,38525,38545,38520,38530,98
16/11/2007,16:05:00,38535,38585,38530,38585,93
16/11/2007,16:06:00,38575,38585,38550,38565,64
16/11/2007,16:07:00,38565,38570,38535,38545,57
16/11/2007,16:08:00,38545,38580,38545,38570,56
16/11/2007,16:09:00,38585,38595,38580,38585,94
16/11/2007,16:10:00,38585,38610,38580,38605,136
16/11/2007,16:11:00,38605,38615,38575,38575,53
16/11/2007,16:12:00,38575,38580,38565,38565,46
16/11/2007,16:13:00,38570,38580,38565,38575,23
16/11/2007,16:14:00,38570,38595,38570,38590,35
16/11/2007,16:15:00,38575,38610,38570,38595,32
16/11/2007,16:16:00,38605,38625,38600,38625,60
16/11/2007,16:17:00,38625,38640,38620,38640,66
16/11/2007,16:18:00,38645,38650,38620,38630,48
16/11/2007,16:19:00,38625,38640,38625,38635,33
16/11/2007,16:20:00,38630,38630,38610,38630,51
16/11/2007,16:21:00,38625,38635,38620,38620,12
16/11/2007,16:22:00,38610,38625,38610,38615,19
16/11/2007,16:23:00,38610,38610,38595,38595,34
16/11/2007,16:24:00,38595,38600,38585,38595,28
16/11/2007,16:25:00,38595,38600,38575,38575,36
16/11/2007,16:26:00,38575,38585,38565,38565,21
16/11/2007,16:27:00,38565,38565,38500,38500,98
16/11/2007,16:28:00,38505,38515,38485,38495,120
16/11/2007,16:29:00,38495,38510,38465,38480,92
16/11/2007,16:30:00,38475,38475,38430,38465,139
16/11/2007,16:31:00,38475,38475,38455,38455,38
16/11/2007,16:32:00,38460,38460,38435,38450,63
16/11/2007,16:33:00,38440,38455,38430,38455,68
16/11/2007,16:34:00,38450,38450,38435,38440,21
16/11/2007,16:35:00,38445,38445,38400,38410,119
16/11/2007,16:36:00,38410,38430,38395,38410,77
16/11/2007,16:37:00,38410,38410,38395,38400,45
16/11/2007,16:38:00,38395,38415,38385,38395,72
16/11/2007,16:39:00,38400,38425,38395,38415,60
16/11/2007,16:40:00,38415,38465,38415,38465,100
16/11/2007,16:41:00,38460,38470,38450,38465,26
16/11/2007,16:42:00,38460,38460,38445,38445,20
16/11/2007,16:43:00,38450,38480,38445,38475,35
16/11/2007,16:44:00,38480,38500,38480,38490,41
16/11/2007,16:45:00,38490,38495,38440,38460,75
16/11/2007,16:46:00,38460,38460,38445,38460,52
16/11/2007,16:47:00,38460,38475,38455,38465,42
16/11/2007,16:48:00,38470,38485,38465,38485,28
16/11/2007,16:49:00,38490,38510,38485,38505,53
16/11/2007,16:50:00,38500,38515,38500,38515,57
16/11/2007,16:51:00,38515,38545,38510,38545,64
16/11/2007,16:52:00,38545,38555,38535,38550,56
16/11/2007,16:53:00,38550,38560,38540,38550,37
16/11/2007,16:54:00,38560,38560,38530,38530,18
16/11/2007,16:55:00,38530,38535,38520,38530,42
16/11/2007,16:56:00,38525,38545,38525,38540,31
16/11/2007,16:57:00,38550,38570,38545,38560,25
16/11/2007,16:58:00,38560,38560,38535,38535,34
16/11/2007,16:59:00,38540,38545,38525,38525,20
16/11/2007,17:00:00,38530,38555,38530,38550,26
16/11/2007,17:01:00,38555,38570,38540,38565,51
16/11/2007,17:02:00,38575,38615,38575,38595,114
16/11/2007,17:03:00,38595,38610,38595,38605,24
16/11/2007,17:04:00,38605,38620,38605,38605,27
16/11/2007,17:05:00,38605,38610,38595,38605,32
16/11/2007,17:06:00,38605,38610,38590,38605,55
16/11/2007,17:07:00,38610,38615,38595,38595,25
16/11/2007,17:08:00,38595,38600,38570,38570,30
16/11/2007,17:09:00,38575,38590,38565,38570,41
16/11/2007,17:10:00,38570,38585,38540,38555,73
16/11/2007,17:11:00,38560,38575,38555,38575,39
16/11/2007,17:12:00,38580,38585,38565,38565,32
16/11/2007,17:13:00,38570,38595,38570,38595,25
16/11/2007,17:14:00,38595,38600,38565,38565,44
16/11/2007,17:15:00,38565,38585,38560,38580,40
16/11/2007,17:16:00,38580,38595,38580,38590,23
16/11/2007,17:17:00,38585,38630,38585,38625,82
16/11/2007,17:18:00,38630,38635,38615,38615,77
16/11/2007,17:19:00,38620,38620,38605,38620,25
16/11/2007,17:20:00,38620,38625,38605,38615,38
16/11/2007,17:21:00,38610,38620,38605,38610,12
16/11/2007,17:22:00,38610,38615,38605,38605,27
16/11/2007,17:23:00,38605,38615,38605,38615,31
16/11/2007,17:24:00,38610,38615,38595,38595,73
16/11/2007,17:25:00,38590,38590,38560,38560,73
16/11/2007,17:26:00,38570,38585,38565,38570,46
16/11/2007,17:27:00,38570,38580,38550,38580,78
16/11/2007,17:28:00,38585,38590,38575,38585,45
16/11/2007,17:29:00,38590,38590,38555,38560,82
16/11/2007,17:30:00,38560,38585,38550,38550,67
16/11/2007,17:31:00,38550,38560,38550,38550,32
16/11/2007,17:32:00,38550,38550,38545,38550,21
16/11/2007,17:33:00,38550,38560,38550,38560,27
16/11/2007,17:34:00,38555,38570,38555,38555,30
16/11/2007,17:35:00,38560,38580,38560,38580,21
16/11/2007,17:36:00,38575,38590,38570,38585,25
16/11/2007,17:37:00,38575,38585,38575,38575,17
16/11/2007,17:38:00,38580,38585,38570,38585,46
16/11/2007,17:39:00,38590,38590,38560,38580,56