DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/11/2007,17:15:00,37530,37535,37515,37525,68
21/11/2007,17:16:00,37520,37525,37510,37520,26
21/11/2007,17:17:00,37510,37530,37500,37530,86
21/11/2007,17:18:00,37535,37540,37515,37515,65
21/11/2007,17:19:00,37510,37515,37485,37485,57
21/11/2007,17:20:00,37480,37485,37465,37470,53
21/11/2007,17:21:00,37460,37480,37455,37465,109
21/11/2007,17:22:00,37465,37470,37455,37460,47
21/11/2007,17:23:00,37465,37465,37440,37450,30
21/11/2007,17:24:00,37455,37475,37425,37475,135
21/11/2007,17:25:00,37480,37505,37460,37480,50
21/11/2007,17:26:00,37500,37515,37470,37470,75
21/11/2007,17:27:00,37470,37475,37455,37460,45
21/11/2007,17:28:00,37460,37470,37460,37465,52
21/11/2007,17:29:00,37465,37505,37465,37500,94
21/11/2007,17:30:00,37500,37530,37500,37520,69
21/11/2007,17:31:00,37520,37530,37520,37520,32
21/11/2007,17:32:00,37525,37545,37525,37530,66
21/11/2007,17:33:00,37530,37535,37520,37525,53
21/11/2007,17:34:00,37525,37535,37515,37515,307
21/11/2007,17:35:00,37520,37550,37515,37550,74
21/11/2007,17:36:00,37545,37560,37545,37555,57
21/11/2007,17:37:00,37560,37595,37555,37590,55
21/11/2007,17:38:00,37590,37600,37560,37590,64
21/11/2007,17:39:00,37590,37595,37570,37595,46
22/11/2007,09:00:00,37600,37645,37600,37645,55
22/11/2007,09:01:00,37645,37650,37635,37650,38
22/11/2007,09:02:00,37645,37650,37630,37630,46
22/11/2007,09:03:00,37635,37640,37630,37640,10
22/11/2007,09:04:00,37635,37650,37635,37645,34
22/11/2007,09:05:00,37645,37655,37645,37655,21
22/11/2007,09:06:00,37650,37660,37645,37660,13
22/11/2007,09:07:00,37665,37700,37665,37700,39
22/11/2007,09:08:00,37695,37700,37690,37700,18
22/11/2007,09:09:00,37690,37710,37690,37710,35
22/11/2007,09:10:00,37730,37730,37720,37725,5
22/11/2007,09:11:00,37720,37730,37715,37720,50
22/11/2007,09:12:00,37720,37725,37715,37715,17
22/11/2007,09:13:00,37710,37710,37690,37695,32
22/11/2007,09:14:00,37685,37685,37650,37650,52
22/11/2007,09:15:00,37660,37680,37660,37665,63
22/11/2007,09:16:00,37665,37665,37610,37615,42
22/11/2007,09:17:00,37620,37640,37615,37635,17
22/11/2007,09:18:00,37630,37635,37615,37635,38
22/11/2007,09:19:00,37625,37640,37615,37620,19
22/11/2007,09:20:00,37610,37620,37580,37580,50
22/11/2007,09:21:00,37580,37585,37570,37575,24
22/11/2007,09:22:00,37575,37575,37555,37560,27
22/11/2007,09:23:00,37560,37565,37550,37560,19
22/11/2007,09:24:00,37560,37575,37550,37575,35
22/11/2007,09:25:00,37575,37580,37570,37580,17
22/11/2007,09:26:00,37570,37575,37540,37570,37
22/11/2007,09:27:00,37570,37580,37565,37575,11
22/11/2007,09:28:00,37570,37585,37565,37585,29
22/11/2007,09:29:00,37585,37590,37570,37585,23
22/11/2007,09:30:00,37590,37590,37560,37570,32
22/11/2007,09:31:00,37570,37595,37570,37575,56
22/11/2007,09:32:00,37570,37575,37545,37550,42
22/11/2007,09:33:00,37550,37560,37550,37555,29
22/11/2007,09:34:00,37550,37555,37515,37515,59
22/11/2007,09:35:00,37520,37530,37520,37520,15
22/11/2007,09:36:00,37520,37530,37510,37525,44
22/11/2007,09:37:00,37525,37525,37510,37510,17
22/11/2007,09:38:00,37510,37510,37500,37505,35
22/11/2007,09:39:00,37505,37510,37505,37510,31
22/11/2007,09:40:00,37510,37520,37510,37520,11
22/11/2007,09:41:00,37510,37510,37465,37470,63
22/11/2007,09:42:00,37465,37485,37460,37475,29
22/11/2007,09:43:00,37475,37490,37455,37470,50
22/11/2007,09:44:00,37470,37470,37440,37440,36
22/11/2007,09:45:00,37440,37455,37420,37430,67
22/11/2007,09:46:00,37430,37430,37395,37400,67
22/11/2007,09:47:00,37400,37440,37400,37435,68
22/11/2007,09:48:00,37430,37430,37415,37425,42
22/11/2007,09:49:00,37420,37440,37420,37430,52
22/11/2007,09:50:00,37435,37440,37410,37415,35
22/11/2007,09:51:00,37425,37430,37420,37425,12
22/11/2007,09:52:00,37420,37425,37410,37420,16
22/11/2007,09:53:00,37420,37420,37410,37420,14
22/11/2007,09:54:00,37415,37415,37400,37400,24
22/11/2007,09:55:00,37410,37420,37400,37415,30
22/11/2007,09:56:00,37415,37415,37405,37410,29
22/11/2007,09:57:00,37405,37405,37380,37385,38
22/11/2007,09:58:00,37385,37410,37385,37410,41
22/11/2007,09:59:00,37420,37450,37405,37450,104
22/11/2007,10:00:00,37455,37455,37430,37440,42
22/11/2007,10:01:00,37440,37445,37420,37425,20
22/11/2007,10:02:00,37425,37430,37420,37420,22
22/11/2007,10:03:00,37425,37435,37420,37435,19
22/11/2007,10:04:00,37435,37440,37430,37440,12
22/11/2007,10:05:00,37440,37470,37440,37465,42
22/11/2007,10:06:00,37460,37465,37455,37460,19
22/11/2007,10:07:00,37460,37485,37460,37485,27
22/11/2007,10:08:00,37490,37495,37480,37485,34
22/11/2007,10:09:00,37485,37500,37485,37500,8
22/11/2007,10:10:00,37495,37505,37495,37500,16
22/11/2007,10:11:00,37505,37510,37495,37505,33
22/11/2007,10:12:00,37500,37510,37490,37490,29
22/11/2007,10:13:00,37490,37490,37475,37480,8
22/11/2007,10:14:00,37480,37480,37475,37475,4
22/11/2007,10:15:00,37480,37480,37465,37465,25
22/11/2007,10:16:00,37475,37475,37460,37465,16
22/11/2007,10:17:00,37465,37465,37435,37450,51
22/11/2007,10:18:00,37455,37455,37440,37440,8
22/11/2007,10:19:00,37450,37460,37450,37455,10
22/11/2007,10:20:00,37455,37455,37440,37445,6
22/11/2007,10:21:00,37445,37450,37445,37450,4
22/11/2007,10:22:00,37460,37465,37460,37460,11
22/11/2007,10:23:00,37455,37455,37415,37420,22
22/11/2007,10:24:00,37420,37430,37415,37415,11
22/11/2007,10:25:00,37415,37420,37405,37415,30
22/11/2007,10:26:00,37410,37430,37410,37430,13
22/11/2007,10:27:00,37430,37430,37420,37425,8
22/11/2007,10:28:00,37430,37440,37430,37435,22
22/11/2007,10:29:00,37440,37440,37430,37435,15
22/11/2007,10:30:00,37435,37465,37430,37460,25
22/11/2007,10:31:00,37460,37475,37460,37465,44
22/11/2007,10:32:00,37460,37470,37460,37465,7
22/11/2007,10:33:00,37470,37485,37470,37485,12
22/11/2007,10:34:00,37485,37500,37480,37490,35
22/11/2007,10:35:00,37495,37495,37480,37485,10
22/11/2007,10:36:00,37485,37500,37485,37500,20
22/11/2007,10:37:00,37490,37510,37485,37505,50
22/11/2007,10:38:00,37505,37515,37490,37490,28
22/11/2007,10:39:00,37490,37500,37490,37490,13
22/11/2007,10:40:00,37490,37490,37470,37485,31
22/11/2007,10:41:00,37480,37490,37480,37480,12
22/11/2007,10:42:00,37485,37485,37465,37465,19
22/11/2007,10:43:00,37460,37460,37435,37445,45
22/11/2007,10:44:00,37445,37450,37430,37435,26
22/11/2007,10:45:00,37430,37435,37430,37430,10
22/11/2007,10:46:00,37430,37450,37430,37440,16
22/11/2007,10:47:00,37440,37450,37440,37445,20
22/11/2007,10:48:00,37450,37450,37450,37450,2
22/11/2007,10:49:00,37450,37450,37450,37450,6
22/11/2007,10:50:00,37455,37470,37455,37470,18
22/11/2007,10:51:00,37470,37475,37470,37475,13
22/11/2007,10:52:00,37465,37465,37460,37465,9
22/11/2007,10:53:00,37455,37460,37450,37460,8
22/11/2007,10:54:00,37470,37485,37470,37480,8
22/11/2007,10:55:00,37475,37475,37470,37470,10
22/11/2007,10:56:00,37465,37485,37465,37480,10
22/11/2007,10:57:00,37485,37490,37480,37480,7
22/11/2007,10:58:00,37485,37485,37485,37485,2
22/11/2007,10:59:00,37475,37475,37470,37470,12
22/11/2007,11:00:00,37470,37470,37455,37455,16
22/11/2007,11:01:00,37460,37480,37455,37480,15
22/11/2007,11:02:00,37475,37475,37470,37470,8
22/11/2007,11:03:00,37470,37470,37470,37470,2
22/11/2007,11:04:00,37475,37475,37470,37475,4
22/11/2007,11:05:00,37480,37505,37480,37500,38
22/11/2007,11:06:00,37500,37525,37495,37525,35
22/11/2007,11:07:00,37525,37545,37520,37545,49
22/11/2007,11:08:00,37540,37550,37535,37550,20
22/11/2007,11:09:00,37545,37560,37545,37555,44
22/11/2007,11:10:00,37550,37555,37550,37555,7
22/11/2007,11:11:00,37555,37560,37555,37560,61
22/11/2007,11:12:00,37560,37570,37545,37545,39
22/11/2007,11:13:00,37550,37570,37550,37570,23
22/11/2007,11:14:00,37570,37575,37560,37570,35
22/11/2007,11:15:00,37565,37575,37565,37570,13
22/11/2007,11:16:00,37570,37570,37560,37560,17
22/11/2007,11:17:00,37560,37580,37555,37580,40
22/11/2007,11:18:00,37575,37585,37570,37580,29
22/11/2007,11:19:00,37575,37580,37560,37560,41
22/11/2007,11:20:00,37560,37570,37560,37570,22
22/11/2007,11:21:00,37575,37575,37570,37575,10
22/11/2007,11:22:00,37570,37570,37555,37555,24
22/11/2007,11:23:00,37560,37570,37560,37570,19
22/11/2007,11:24:00,37575,37575,37540,37545,52
22/11/2007,11:25:00,37545,37560,37540,37555,31
22/11/2007,11:26:00,37560,37570,37555,37565,31
22/11/2007,11:27:00,37565,37570,37565,37570,27
22/11/2007,11:28:00,37575,37575,37575,37575,12
22/11/2007,11:29:00,37570,37580,37570,37580,42
22/11/2007,11:30:00,37585,37585,37565,37565,64
22/11/2007,11:31:00,37565,37570,37560,37570,22
22/11/2007,11:32:00,37575,37575,37560,37565,15
22/11/2007,11:33:00,37560,37570,37535,37540,41
22/11/2007,11:34:00,37530,37535,37515,37520,37
22/11/2007,11:35:00,37520,37520,37495,37505,34
22/11/2007,11:36:00,37500,37510,37500,37510,9
22/11/2007,11:37:00,37505,37505,37490,37495,24
22/11/2007,11:38:00,37495,37500,37480,37490,16
22/11/2007,11:39:00,37490,37510,37490,37510,42
22/11/2007,11:40:00,37515,37515,37510,37510,8
22/11/2007,11:41:00,37510,37525,37510,37525,24
22/11/2007,11:42:00,37525,37525,37520,37520,6
22/11/2007,11:43:00,37525,37525,37525,37525,2
22/11/2007,11:44:00,37530,37530,37530,37530,5
22/11/2007,11:45:00,37525,37525,37520,37525,28
22/11/2007,11:46:00,37530,37530,37530,37530,4
22/11/2007,11:47:00,37530,37545,37530,37530,15
22/11/2007,11:48:00,37530,37530,37510,37510,27
22/11/2007,11:49:00,37515,37515,37500,37500,28
22/11/2007,11:50:00,37500,37515,37490,37490,41
22/11/2007,11:51:00,37490,37495,37470,37485,32
22/11/2007,11:52:00,37485,37495,37485,37490,8
22/11/2007,11:53:00,37490,37490,37480,37490,9
22/11/2007,11:54:00,37490,37490,37475,37480,7
22/11/2007,11:55:00,37470,37470,37470,37470,7
22/11/2007,11:56:00,37470,37475,37470,37475,8
22/11/2007,11:57:00,37470,37470,37460,37465,3
22/11/2007,11:58:00,37475,37480,37475,37480,5
22/11/2007,11:59:00,37485,37485,37480,37485,5
22/11/2007,12:00:00,37485,37510,37485,37505,21
22/11/2007,12:01:00,37500,37520,37500,37520,20
22/11/2007,12:02:00,37520,37530,37520,37530,26
22/11/2007,12:03:00,37530,37545,37530,37545,13
22/11/2007,12:04:00,37545,37550,37545,37550,5
22/11/2007,12:05:00,37540,37550,37540,37550,12
22/11/2007,12:06:00,37550,37550,37545,37545,11
22/11/2007,12:07:00,37545,37545,37535,37545,4
22/11/2007,12:08:00,37540,37550,37540,37550,11
22/11/2007,12:09:00,37555,37565,37555,37560,23
22/11/2007,12:10:00,37565,37570,37565,37570,6
22/11/2007,12:11:00,37570,37575,37565,37575,9
22/11/2007,12:12:00,37570,37580,37570,37580,10
22/11/2007,12:13:00,37580,37580,37580,37580,5
22/11/2007,12:14:00,37575,37575,37565,37570,5
22/11/2007,12:15:00,37570,37575,37565,37570,7
22/11/2007,12:16:00,37565,37570,37550,37560,10
22/11/2007,12:17:00,37550,37565,37550,37555,9
22/11/2007,12:18:00,37555,37565,37555,37565,10
22/11/2007,12:19:00,37570,37575,37565,37565,12
22/11/2007,12:20:00,37560,37560,37555,37560,5
22/11/2007,12:21:00,37560,37560,37560,37560,1
22/11/2007,12:22:00,37560,37570,37550,37570,14
22/11/2007,12:23:00,37570,37570,37565,37565,2
22/11/2007,12:24:00,37565,37565,37565,37565,2
22/11/2007,12:25:00,37565,37570,37565,37570,2
22/11/2007,12:26:00,37570,37570,37570,37570,1
22/11/2007,12:27:00,37565,37565,37560,37560,3
22/11/2007,12:28:00,37560,37560,37530,37550,11
22/11/2007,12:29:00,37540,37545,37535,37545,11
22/11/2007,12:30:00,37545,37545,37540,37540,2
22/11/2007,12:31:00,37540,37545,37530,37535,9
22/11/2007,12:32:00,37540,37540,37520,37540,12
22/11/2007,12:33:00,37535,37535,37530,37535,3
22/11/2007,12:34:00,37540,37540,37540,37540,4
22/11/2007,12:35:00,37525,37525,37525,37525,3
22/11/2007,12:36:00,37530,37530,37525,37525,8
22/11/2007,12:37:00,37525,37525,37520,37520,3
22/11/2007,12:38:00,37520,37525,37520,37525,3
22/11/2007,12:39:00,37530,37530,37530,37530,7
22/11/2007,12:40:00,37530,37530,37530,37530,4
22/11/2007,12:41:00,37525,37530,37525,37530,4
22/11/2007,12:42:00,37530,37530,37530,37530,3
22/11/2007,12:43:00,37535,37540,37535,37535,6
22/11/2007,12:45:00,37535,37535,37535,37535,4
22/11/2007,12:46:00,37535,37535,37525,37535,7
22/11/2007,12:47:00,37535,37550,37535,37550,15
22/11/2007,12:48:00,37550,37560,37550,37560,5
22/11/2007,12:49:00,37560,37560,37560,37560,3
22/11/2007,12:50:00,37560,37565,37555,37555,8
22/11/2007,12:51:00,37565,37565,37565,37565,1
22/11/2007,12:52:00,37565,37570,37560,37570,8
22/11/2007,12:53:00,37570,37580,37570,37580,8
22/11/2007,12:54:00,37575,37575,37570,37570,3
22/11/2007,12:55:00,37555,37555,37555,37555,1
22/11/2007,12:56:00,37550,37550,37550,37550,4
22/11/2007,12:57:00,37555,37555,37555,37555,1
22/11/2007,12:58:00,37545,37545,37525,37530,25
22/11/2007,12:59:00,37530,37535,37515,37535,17
22/11/2007,13:00:00,37535,37540,37535,37540,3
22/11/2007,13:01:00,37540,37540,37530,37530,3
22/11/2007,13:02:00,37540,37540,37540,37540,1
22/11/2007,13:03:00,37550,37555,37545,37550,4
22/11/2007,13:04:00,37550,37555,37545,37555,17
22/11/2007,13:05:00,37555,37555,37545,37545,4
22/11/2007,13:06:00,37550,37550,37540,37540,53
22/11/2007,13:07:00,37535,37545,37535,37545,5
22/11/2007,13:08:00,37545,37545,37545,37545,2
22/11/2007,13:09:00,37535,37540,37535,37540,3
22/11/2007,13:10:00,37525,37525,37515,37520,9
22/11/2007,13:11:00,37515,37525,37515,37520,7
22/11/2007,13:13:00,37520,37520,37515,37520,5
22/11/2007,13:14:00,37525,37530,37525,37530,4
22/11/2007,13:16:00,37530,37530,37525,37525,501
22/11/2007,13:18:00,37525,37525,37525,37525,9
22/11/2007,13:19:00,37530,37530,37530,37530,2
22/11/2007,13:20:00,37530,37535,37530,37535,2
22/11/2007,13:21:00,37540,37540,37540,37540,1
22/11/2007,13:22:00,37540,37540,37540,37540,2
22/11/2007,13:23:00,37540,37540,37540,37540,2
22/11/2007,13:24:00,37535,37540,37535,37540,3
22/11/2007,13:25:00,37540,37540,37535,37535,8
22/11/2007,13:27:00,37530,37530,37530,37530,1
22/11/2007,13:28:00,37535,37535,37530,37530,3
22/11/2007,13:29:00,37525,37525,37515,37515,6
22/11/2007,13:30:00,37510,37515,37505,37515,8
22/11/2007,13:32:00,37515,37515,37515,37515,1
22/11/2007,13:33:00,37515,37515,37515,37515,1
22/11/2007,13:34:00,37515,37515,37515,37515,8
22/11/2007,13:35:00,37540,37550,37540,37550,7
22/11/2007,13:36:00,37540,37550,37540,37545,7
22/11/2007,13:37:00,37550,37550,37550,37550,8
22/11/2007,13:38:00,37555,37555,37550,37555,3
22/11/2007,13:40:00,37555,37555,37550,37550,2
22/11/2007,13:42:00,37550,37555,37545,37545,11
22/11/2007,13:43:00,37555,37565,37555,37565,12
22/11/2007,13:44:00,37570,37575,37570,37575,5
22/11/2007,13:45:00,37570,37575,37570,37575,11
22/11/2007,13:46:00,37570,37570,37560,37570,7
22/11/2007,13:47:00,37570,37575,37565,37565,16
22/11/2007,13:48:00,37560,37570,37560,37570,2
22/11/2007,13:49:00,37570,37570,37570,37570,1
22/11/2007,13:50:00,37565,37575,37565,37575,9
22/11/2007,13:51:00,37575,37575,37575,37575,3
22/11/2007,13:52:00,37575,37575,37565,37570,8
22/11/2007,13:53:00,37565,37585,37565,37585,18
22/11/2007,13:54:00,37590,37615,37590,37610,64
22/11/2007,13:55:00,37605,37605,37600,37600,10
22/11/2007,13:56:00,37605,37610,37605,37610,8
22/11/2007,13:57:00,37605,37605,37600,37600,3
22/11/2007,13:58:00,37595,37600,37590,37590,7
22/11/2007,13:59:00,37595,37600,37595,37600,4
22/11/2007,14:00:00,37600,37610,37600,37610,10
22/11/2007,14:01:00,37610,37610,37610,37610,2
22/11/2007,14:02:00,37595,37595,37595,37595,1
22/11/2007,14:03:00,37600,37600,37600,37600,4
22/11/2007,14:04:00,37600,37605,37600,37605,2
22/11/2007,14:05:00,37605,37605,37600,37600,3
22/11/2007,14:06:00,37600,37605,37595,37595,5
22/11/2007,14:07:00,37605,37605,37605,37605,1
22/11/2007,14:08:00,37600,37600,37600,37600,3
22/11/2007,14:09:00,37605,37605,37605,37605,1
22/11/2007,14:10:00,37600,37605,37600,37605,4
22/11/2007,14:11:00,37610,37610,37600,37600,4
22/11/2007,14:12:00,37600,37600,37600,37600,1
22/11/2007,14:16:00,37595,37600,37595,37600,44
22/11/2007,14:17:00,37605,37605,37595,37595,5
22/11/2007,14:18:00,37600,37610,37600,37605,3
22/11/2007,14:19:00,37605,37605,37600,37600,2
22/11/2007,14:20:00,37600,37605,37600,37605,5
22/11/2007,14:21:00,37600,37600,37600,37600,3
22/11/2007,14:22:00,37605,37605,37590,37595,17
22/11/2007,14:23:00,37595,37595,37585,37585,26
22/11/2007,14:24:00,37585,37590,37585,37585,8
22/11/2007,14:25:00,37585,37585,37580,37580,6
22/11/2007,14:26:00,37580,37585,37580,37585,10
22/11/2007,14:28:00,37585,37585,37580,37580,5
22/11/2007,14:29:00,37580,37580,37580,37580,8
22/11/2007,14:30:00,37585,37590,37580,37590,6
22/11/2007,14:31:00,37590,37595,37590,37595,5
22/11/2007,14:32:00,37595,37610,37595,37600,22
22/11/2007,14:34:00,37600,37600,37600,37600,1
22/11/2007,14:35:00,37605,37610,37605,37610,3
22/11/2007,14:36:00,37615,37635,37615,37630,29
22/11/2007,14:37:00,37625,37630,37620,37620,15
22/11/2007,14:38:00,37625,37625,37620,37620,2
22/11/2007,14:39:00,37630,37640,37630,37640,12
22/11/2007,14:40:00,37635,37645,37630,37630,15
22/11/2007,14:41:00,37630,37640,37630,37635,13
22/11/2007,14:42:00,37640,37640,37630,37635,16
22/11/2007,14:43:00,37635,37635,37625,37625,6
22/11/2007,14:44:00,37625,37630,37625,37630,7
22/11/2007,14:45:00,37625,37625,37610,37615,11
22/11/2007,14:46:00,37615,37615,37615,37615,4
22/11/2007,14:47:00,37620,37620,37620,37620,2
22/11/2007,14:48:00,37620,37635,37620,37635,15
22/11/2007,14:50:00,37635,37640,37635,37635,6
22/11/2007,14:51:00,37635,37645,37635,37640,22
22/11/2007,14:52:00,37640,37640,37630,37630,7
22/11/2007,14:53:00,37630,37635,37630,37630,3
22/11/2007,14:54:00,37630,37635,37625,37625,3
22/11/2007,14:55:00,37625,37625,37610,37610,9
22/11/2007,14:56:00,37610,37610,37595,37605,17
22/11/2007,14:57:00,37605,37610,37605,37605,7
22/11/2007,14:58:00,37615,37615,37605,37615,3
22/11/2007,14:59:00,37615,37620,37615,37620,3
22/11/2007,15:00:00,37620,37630,37620,37630,10
22/11/2007,15:01:00,37635,37635,37635,37635,2
22/11/2007,15:02:00,37635,37635,37630,37635,6
22/11/2007,15:03:00,37635,37635,37630,37635,6
22/11/2007,15:04:00,37640,37655,37640,37655,26
22/11/2007,15:05:00,37650,37655,37650,37655,7
22/11/2007,15:06:00,37655,37660,37645,37645,16
22/11/2007,15:07:00,37650,37660,37650,37655,10
22/11/2007,15:08:00,37655,37655,37655,37655,11
22/11/2007,15:09:00,37655,37665,37655,37660,6
22/11/2007,15:10:00,37660,37660,37660,37660,3
22/11/2007,15:11:00,37660,37660,37655,37660,6
22/11/2007,15:12:00,37665,37670,37665,37670,14
22/11/2007,15:13:00,37670,37680,37670,37675,11
22/11/2007,15:14:00,37675,37680,37675,37675,7
22/11/2007,15:15:00,37680,37695,37680,37695,32
22/11/2007,15:16:00,37695,37705,37685,37705,30
22/11/2007,15:17:00,37705,37710,37700,37700,19
22/11/2007,15:18:00,37700,37700,37695,37700,13
22/11/2007,15:19:00,37700,37700,37680,37680,31
22/11/2007,15:20:00,37685,37690,37675,37685,23
22/11/2007,15:21:00,37680,37680,37680,37680,1
22/11/2007,15:22:00,37680,37680,37680,37680,1
22/11/2007,15:23:00,37680,37680,37670,37670,9
22/11/2007,15:24:00,37680,37680,37670,37675,18
22/11/2007,15:25:00,37680,37680,37675,37675,19
22/11/2007,15:26:00,37675,37680,37675,37675,22
22/11/2007,15:27:00,37670,37670,37670,37670,2
22/11/2007,15:29:00,37665,37665,37665,37665,3
22/11/2007,15:30:00,37665,37685,37665,37685,18
22/11/2007,15:31:00,37680,37685,37670,37680,17
22/11/2007,15:32:00,37680,37680,37680,37680,2
22/11/2007,15:33:00,37680,37680,37675,37680,6
22/11/2007,15:34:00,37670,37670,37665,37665,5
22/11/2007,15:35:00,37660,37660,37655,37660,8
22/11/2007,15:36:00,37660,37665,37660,37665,11
22/11/2007,15:37:00,37670,37680,37660,37665,24
22/11/2007,15:38:00,37660,37665,37660,37665,5
22/11/2007,15:39:00,37665,37670,37665,37670,10
22/11/2007,15:40:00,37670,37670,37660,37670,7
22/11/2007,15:41:00,37670,37670,37665,37670,4
22/11/2007,15:42:00,37670,37675,37670,37675,7
22/11/2007,15:43:00,37680,37680,37675,37675,504
22/11/2007,15:44:00,37670,37670,37670,37670,3
22/11/2007,15:45:00,37670,37675,37665,37665,5
22/11/2007,15:46:00,37665,37670,37665,37670,3
22/11/2007,15:47:00,37670,37675,37670,37675,3
22/11/2007,15:48:00,37675,37675,37660,37670,40
22/11/2007,15:49:00,37670,37675,37665,37665,16
22/11/2007,15:50:00,37665,37665,37660,37660,9
22/11/2007,15:51:00,37665,37670,37655,37670,11
22/11/2007,15:52:00,37660,37670,37660,37670,7
22/11/2007,15:53:00,37655,37665,37655,37655,5
22/11/2007,15:54:00,37655,37655,37655,37655,4
22/11/2007,15:55:00,37650,37650,37635,37635,12
22/11/2007,15:56:00,37635,37640,37625,37625,19
22/11/2007,15:57:00,37630,37630,37625,37630,12
22/11/2007,15:58:00,37630,37635,37630,37635,5
22/11/2007,15:59:00,37630,37630,37630,37630,1
22/11/2007,16:00:00,37635,37635,37635,37635,1
22/11/2007,16:01:00,37625,37625,37625,37625,6
22/11/2007,16:02:00,37625,37625,37610,37615,18
22/11/2007,16:03:00,37615,37625,37610,37625,9
22/11/2007,16:04:00,37610,37610,37610,37610,2
22/11/2007,16:05:00,37615,37625,37610,37615,9
22/11/2007,16:06:00,37610,37610,37610,37610,2
22/11/2007,16:07:00,37610,37615,37610,37610,7
22/11/2007,16:08:00,37610,37610,37595,37595,23
22/11/2007,16:09:00,37600,37605,37585,37585,26
22/11/2007,16:10:00,37585,37590,37585,37590,7
22/11/2007,16:11:00,37590,37595,37590,37595,13
22/11/2007,16:12:00,37595,37595,37585,37590,19
22/11/2007,16:13:00,37585,37585,37585,37585,2
22/11/2007,16:14:00,37590,37595,37590,37595,5
22/11/2007,16:15:00,37590,37595,37585,37590,17
22/11/2007,16:16:00,37595,37600,37595,37600,9
22/11/2007,16:17:00,37600,37600,37595,37600,10
22/11/2007,16:18:00,37605,37615,37605,37610,26
22/11/2007,16:19:00,37605,37610,37600,37610,8
22/11/2007,16:20:00,37610,37610,37610,37610,3
22/11/2007,16:21:00,37615,37635,37615,37635,18
22/11/2007,16:22:00,37630,37635,37625,37635,9
22/11/2007,16:23:00,37630,37630,37630,37630,4
22/11/2007,16:24:00,37630,37630,37630,37630,1
22/11/2007,16:25:00,37635,37640,37635,37635,6
22/11/2007,16:26:00,37640,37640,37640,37640,1
22/11/2007,16:27:00,37640,37650,37640,37650,5
22/11/2007,16:28:00,37645,37645,37640,37640,5
22/11/2007,16:29:00,37645,37650,37645,37650,6
22/11/2007,16:30:00,37640,37640,37640,37640,5
22/11/2007,16:31:00,37640,37640,37625,37630,10
22/11/2007,16:32:00,37630,37630,37615,37620,16
22/11/2007,16:33:00,37620,37625,37615,37625,10
22/11/2007,16:34:00,37620,37630,37620,37625,12
22/11/2007,16:35:00,37625,37625,37615,37615,4
22/11/2007,16:36:00,37615,37615,37610,37615,18
22/11/2007,16:37:00,37610,37620,37610,37620,19
22/11/2007,16:38:00,37615,37615,37595,37600,17
22/11/2007,16:39:00,37595,37605,37590,37605,10
22/11/2007,16:40:00,37600,37600,37575,37575,38
22/11/2007,16:41:00,37575,37575,37560,37560,17
22/11/2007,16:42:00,37560,37565,37540,37550,32
22/11/2007,16:43:00,37550,37550,37545,37550,10
22/11/2007,16:44:00,37555,37560,37555,37555,12
22/11/2007,16:45:00,37555,37555,37535,37535,21
22/11/2007,16:46:00,37535,37535,37535,37535,4
22/11/2007,16:47:00,37540,37555,37540,37555,12
22/11/2007,16:48:00,37550,37550,37550,37550,9
22/11/2007,16:49:00,37545,37545,37540,37540,22
22/11/2007,16:50:00,37535,37535,37520,37520,18
22/11/2007,16:51:00,37525,37525,37515,37515,16
22/11/2007,16:52:00,37515,37515,37490,37500,40
22/11/2007,16:53:00,37505,37515,37500,37515,22
22/11/2007,16:54:00,37525,37525,37520,37520,6
22/11/2007,16:55:00,37520,37525,37510,37515,22
22/11/2007,16:56:00,37520,37525,37520,37520,12
22/11/2007,16:57:00,37525,37550,37525,37550,23
22/11/2007,16:58:00,37560,37565,37555,37555,17
22/11/2007,16:59:00,37565,37565,37545,37555,29
22/11/2007,17:00:00,37555,37565,37555,37565,52
22/11/2007,17:01:00,37560,37570,37560,37570,21
22/11/2007,17:02:00,37565,37565,37565,37565,3
22/11/2007,17:03:00,37570,37575,37570,37575,15
22/11/2007,17:04:00,37575,37580,37575,37575,9
22/11/2007,17:05:00,37575,37575,37565,37565,12
22/11/2007,17:06:00,37560,37565,37560,37560,5
22/11/2007,17:07:00,37565,37565,37550,37565,44
22/11/2007,17:08:00,37565,37595,37565,37585,39
22/11/2007,17:09:00,37585,37590,37580,37590,11
22/11/2007,17:10:00,37590,37590,37575,37580,25
22/11/2007,17:11:00,37585,37590,37580,37585,8
22/11/2007,17:12:00,37580,37580,37570,37580,17
22/11/2007,17:13:00,37580,37585,37580,37585,4
22/11/2007,17:14:00,37585,37585,37570,37570,8
22/11/2007,17:15:00,37565,37580,37565,37565,31
22/11/2007,17:16:00,37560,37560,37545,37555,27
22/11/2007,17:17:00,37545,37545,37540,37545,4
22/11/2007,17:18:00,37550,37550,37525,37525,21
22/11/2007,17:19:00,37530,37535,37520,37520,20
22/11/2007,17:20:00,37525,37530,37520,37520,23
22/11/2007,17:21:00,37520,37535,37520,37525,21
22/11/2007,17:22:00,37525,37545,37525,37535,35
22/11/2007,17:23:00,37545,37550,37535,37540,13
22/11/2007,17:24:00,37540,37540,37535,37540,19
22/11/2007,17:25:00,37540,37555,37530,37545,33
22/11/2007,17:26:00,37550,37550,37535,37545,43
22/11/2007,17:27:00,37540,37545,37540,37540,45
22/11/2007,17:28:00,37540,37545,37535,37545,19
22/11/2007,17:29:00,37545,37545,37540,37540,49
22/11/2007,17:30:00,37545,37555,37535,37555,30
22/11/2007,17:31:00,37555,37580,37550,37575,48
22/11/2007,17:32:00,37570,37580,37560,37560,34
22/11/2007,17:33:00,37560,37560,37560,37560,17
22/11/2007,17:34:00,37565,37570,37565,37570,10
22/11/2007,17:35:00,37565,37580,37565,37580,24
22/11/2007,17:36:00,37585,37590,37580,37590,9
22/11/2007,17:37:00,37590,37605,37590,37605,13
22/11/2007,17:38:00,37600,37610,37600,37610,25
22/11/2007,17:39:00,37605,37615,37605,37615,21