DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/11/2008,17:27:00,20215,20215,20175,20205,128
12/11/2008,17:28:00,20200,20210,20180,20190,133
12/11/2008,17:29:00,20185,20265,20145,20265,219
12/11/2008,17:30:00,20245,20270,20180,20185,130
12/11/2008,17:31:00,20185,20190,20150,20155,39
12/11/2008,17:32:00,20155,20170,20115,20125,40
12/11/2008,17:33:00,20130,20145,20125,20135,44
12/11/2008,17:34:00,20135,20160,20130,20145,49
12/11/2008,17:35:00,20150,20165,20150,20165,16
12/11/2008,17:36:00,20170,20175,20160,20160,27
12/11/2008,17:37:00,20155,20170,20150,20170,47
12/11/2008,17:38:00,20165,20180,20160,20180,39
12/11/2008,17:39:00,20175,20200,20165,20180,106
13/11/2008,09:00:00,19985,20015,19825,19825,136
13/11/2008,09:01:00,19825,19940,19825,19935,66
13/11/2008,09:02:00,19930,19955,19915,19950,61
13/11/2008,09:03:00,19945,20005,19945,20005,65
13/11/2008,09:04:00,20005,20010,19975,19975,58
13/11/2008,09:05:00,19980,20095,19965,20040,140
13/11/2008,09:06:00,20050,20070,20005,20020,138
13/11/2008,09:07:00,20020,20020,19965,20005,101
13/11/2008,09:08:00,20005,20085,20005,20035,90
13/11/2008,09:09:00,20065,20070,20040,20055,48
13/11/2008,09:10:00,20055,20115,20050,20115,112
13/11/2008,09:11:00,20120,20150,20110,20125,42
13/11/2008,09:12:00,20120,20170,20120,20135,87
13/11/2008,09:13:00,20140,20180,20130,20165,41
13/11/2008,09:14:00,20165,20210,20160,20195,146
13/11/2008,09:15:00,20190,20195,20110,20130,126
13/11/2008,09:16:00,20135,20150,20120,20125,48
13/11/2008,09:17:00,20120,20165,20115,20155,27
13/11/2008,09:18:00,20150,20160,20140,20140,14
13/11/2008,09:19:00,20135,20135,20120,20125,19
13/11/2008,09:20:00,20120,20135,20100,20130,58
13/11/2008,09:21:00,20125,20135,20120,20120,26
13/11/2008,09:22:00,20125,20125,20080,20120,51
13/11/2008,09:23:00,20120,20135,20105,20135,29
13/11/2008,09:24:00,20140,20170,20140,20165,39
13/11/2008,09:25:00,20170,20215,20165,20215,24
13/11/2008,09:26:00,20205,20270,20205,20240,82
13/11/2008,09:27:00,20255,20270,20230,20230,46
13/11/2008,09:28:00,20245,20260,20235,20260,36
13/11/2008,09:29:00,20255,20310,20255,20300,82
13/11/2008,09:30:00,20300,20305,20285,20290,76
13/11/2008,09:31:00,20285,20335,20280,20310,67
13/11/2008,09:32:00,20315,20350,20305,20330,38
13/11/2008,09:33:00,20325,20325,20275,20275,90
13/11/2008,09:34:00,20270,20315,20270,20310,61
13/11/2008,09:35:00,20305,20315,20295,20310,54
13/11/2008,09:36:00,20320,20360,20315,20360,92
13/11/2008,09:37:00,20360,20365,20345,20360,50
13/11/2008,09:38:00,20355,20380,20350,20380,53
13/11/2008,09:39:00,20380,20390,20355,20390,64
13/11/2008,09:40:00,20380,20390,20365,20375,27
13/11/2008,09:41:00,20360,20375,20320,20330,83
13/11/2008,09:42:00,20325,20330,20305,20315,33
13/11/2008,09:43:00,20310,20335,20310,20335,31
13/11/2008,09:44:00,20330,20340,20320,20335,22
13/11/2008,09:45:00,20330,20340,20325,20330,13
13/11/2008,09:46:00,20330,20330,20315,20325,27
13/11/2008,09:47:00,20335,20360,20320,20335,54
13/11/2008,09:48:00,20345,20365,20345,20355,40
13/11/2008,09:49:00,20360,20370,20355,20365,7
13/11/2008,09:50:00,20350,20350,20335,20340,18
13/11/2008,09:51:00,20345,20345,20280,20285,117
13/11/2008,09:52:00,20285,20300,20285,20295,72
13/11/2008,09:53:00,20295,20300,20285,20295,90
13/11/2008,09:54:00,20300,20335,20295,20310,146
13/11/2008,09:55:00,20320,20330,20320,20325,16
13/11/2008,09:56:00,20320,20335,20315,20325,29
13/11/2008,09:57:00,20330,20330,20330,20330,5
13/11/2008,09:58:00,20325,20330,20320,20330,6
13/11/2008,09:59:00,20330,20330,20315,20315,11
13/11/2008,10:00:00,20315,20330,20300,20315,29
13/11/2008,10:01:00,20320,20365,20315,20360,87
13/11/2008,10:02:00,20370,20410,20365,20400,91
13/11/2008,10:03:00,20400,20410,20395,20405,67
13/11/2008,10:04:00,20410,20430,20405,20430,72
13/11/2008,10:05:00,20415,20430,20410,20425,27
13/11/2008,10:06:00,20425,20430,20415,20425,36
13/11/2008,10:07:00,20425,20435,20420,20425,17
13/11/2008,10:08:00,20430,20445,20430,20435,71
13/11/2008,10:09:00,20435,20445,20425,20425,27
13/11/2008,10:10:00,20430,20450,20430,20450,43
13/11/2008,10:11:00,20450,20450,20425,20440,17
13/11/2008,10:12:00,20430,20430,20410,20430,69
13/11/2008,10:13:00,20420,20435,20415,20425,31
13/11/2008,10:14:00,20420,20435,20410,20420,39
13/11/2008,10:15:00,20425,20465,20425,20455,60
13/11/2008,10:16:00,20455,20480,20445,20480,32
13/11/2008,10:17:00,20475,20500,20475,20500,65
13/11/2008,10:18:00,20500,20525,20500,20525,58
13/11/2008,10:19:00,20520,20525,20490,20490,34
13/11/2008,10:20:00,20485,20500,20485,20485,26
13/11/2008,10:21:00,20480,20545,20470,20545,93
13/11/2008,10:22:00,20540,20555,20520,20520,103
13/11/2008,10:23:00,20520,20520,20495,20510,56
13/11/2008,10:24:00,20505,20520,20500,20520,24
13/11/2008,10:25:00,20510,20510,20475,20475,67
13/11/2008,10:26:00,20485,20490,20465,20475,77
13/11/2008,10:27:00,20470,20475,20470,20470,16
13/11/2008,10:28:00,20470,20480,20465,20470,23
13/11/2008,10:29:00,20475,20475,20455,20460,18
13/11/2008,10:30:00,20455,20455,20440,20450,40
13/11/2008,10:31:00,20440,20450,20440,20440,8
13/11/2008,10:32:00,20445,20450,20440,20440,10
13/11/2008,10:33:00,20445,20445,20430,20430,7
13/11/2008,10:34:00,20430,20430,20415,20415,13
13/11/2008,10:35:00,20415,20420,20395,20405,38
13/11/2008,10:36:00,20415,20470,20415,20465,55
13/11/2008,10:37:00,20460,20460,20450,20460,22
13/11/2008,10:38:00,20450,20480,20450,20465,37
13/11/2008,10:39:00,20460,20465,20460,20465,5
13/11/2008,10:40:00,20455,20455,20430,20435,46
13/11/2008,10:41:00,20440,20455,20440,20440,14
13/11/2008,10:42:00,20440,20445,20440,20445,7
13/11/2008,10:43:00,20450,20455,20405,20425,46
13/11/2008,10:44:00,20420,20425,20415,20415,11
13/11/2008,10:45:00,20410,20420,20400,20405,33
13/11/2008,10:46:00,20410,20430,20405,20420,28
13/11/2008,10:47:00,20430,20435,20420,20420,4
13/11/2008,10:48:00,20425,20430,20425,20430,4
13/11/2008,10:49:00,20425,20425,20425,20425,2
13/11/2008,10:50:00,20440,20440,20435,20440,24
13/11/2008,10:51:00,20440,20475,20440,20465,48
13/11/2008,10:52:00,20465,20470,20455,20465,13
13/11/2008,10:53:00,20470,20480,20465,20470,11
13/11/2008,10:54:00,20475,20480,20475,20480,3
13/11/2008,10:55:00,20470,20480,20470,20470,7
13/11/2008,10:56:00,20470,20485,20465,20465,12
13/11/2008,10:57:00,20465,20465,20450,20450,20
13/11/2008,10:58:00,20450,20465,20450,20460,18
13/11/2008,10:59:00,20465,20470,20460,20460,12
13/11/2008,11:00:00,20455,20455,20415,20420,30
13/11/2008,11:01:00,20420,20420,20400,20405,36
13/11/2008,11:02:00,20400,20405,20375,20400,77
13/11/2008,11:03:00,20395,20435,20385,20415,71
13/11/2008,11:04:00,20415,20415,20385,20385,22
13/11/2008,11:05:00,20385,20395,20380,20390,16
13/11/2008,11:06:00,20400,20420,20395,20400,26
13/11/2008,11:07:00,20405,20405,20390,20390,11
13/11/2008,11:08:00,20385,20385,20340,20345,31
13/11/2008,11:09:00,20340,20350,20325,20330,49
13/11/2008,11:10:00,20330,20330,20310,20320,27
13/11/2008,11:11:00,20320,20320,20305,20320,24
13/11/2008,11:12:00,20320,20340,20320,20330,21
13/11/2008,11:13:00,20335,20345,20325,20330,34
13/11/2008,11:14:00,20335,20340,20330,20330,11
13/11/2008,11:15:00,20330,20340,20330,20330,11
13/11/2008,11:16:00,20330,20335,20305,20305,18
13/11/2008,11:17:00,20305,20305,20280,20280,40
13/11/2008,11:18:00,20285,20295,20285,20285,29
13/11/2008,11:19:00,20280,20280,20240,20240,83
13/11/2008,11:20:00,20240,20250,20230,20240,18
13/11/2008,11:21:00,20230,20235,20195,20195,50
13/11/2008,11:22:00,20190,20190,20180,20180,21
13/11/2008,11:23:00,20180,20190,20140,20150,49
13/11/2008,11:24:00,20150,20150,20110,20110,76
13/11/2008,11:25:00,20105,20145,20100,20145,77
13/11/2008,11:26:00,20140,20165,20135,20160,74
13/11/2008,11:27:00,20150,20150,20140,20140,22
13/11/2008,11:28:00,20140,20175,20140,20160,27
13/11/2008,11:29:00,20150,20155,20115,20140,47
13/11/2008,11:30:00,20135,20145,20125,20135,31
13/11/2008,11:31:00,20135,20150,20135,20150,4
13/11/2008,11:32:00,20135,20135,20130,20135,4
13/11/2008,11:33:00,20135,20135,20125,20125,11
13/11/2008,11:34:00,20125,20145,20125,20145,22
13/11/2008,11:35:00,20150,20155,20145,20155,83
13/11/2008,11:36:00,20155,20160,20135,20135,45
13/11/2008,11:37:00,20130,20130,20065,20070,103
13/11/2008,11:38:00,20070,20080,20065,20075,39
13/11/2008,11:39:00,20070,20075,20005,20015,69
13/11/2008,11:40:00,20010,20050,20000,20035,51
13/11/2008,11:41:00,20035,20040,20025,20035,18
13/11/2008,11:42:00,20030,20035,20000,20005,39
13/11/2008,11:43:00,20000,20000,19965,19985,69
13/11/2008,11:44:00,19990,19990,19960,19975,75
13/11/2008,11:45:00,19980,20005,19975,19990,59
13/11/2008,11:46:00,19985,20000,19975,19980,42
13/11/2008,11:47:00,19985,19995,19970,19980,24
13/11/2008,11:48:00,19995,20030,19995,20030,33
13/11/2008,11:49:00,20030,20050,20025,20045,34
13/11/2008,11:50:00,20040,20045,20015,20035,45
13/11/2008,11:51:00,20035,20060,20030,20055,32
13/11/2008,11:52:00,20060,20080,20060,20080,25
13/11/2008,11:53:00,20085,20085,20065,20075,44
13/11/2008,11:54:00,20085,20085,20065,20070,34
13/11/2008,11:55:00,20080,20120,20080,20110,79
13/11/2008,11:56:00,20115,20120,20105,20120,25
13/11/2008,11:57:00,20120,20130,20105,20110,72
13/11/2008,11:58:00,20115,20135,20110,20130,12
13/11/2008,11:59:00,20125,20130,20105,20105,37
13/11/2008,12:00:00,20095,20095,20080,20090,38
13/11/2008,12:01:00,20080,20080,20060,20075,31
13/11/2008,12:02:00,20070,20070,20060,20065,14
13/11/2008,12:03:00,20060,20060,20040,20055,36
13/11/2008,12:04:00,20045,20075,20040,20070,36
13/11/2008,12:05:00,20060,20060,20055,20060,7
13/11/2008,12:06:00,20065,20070,20065,20070,8
13/11/2008,12:07:00,20080,20080,20075,20075,5
13/11/2008,12:09:00,20070,20085,20070,20085,16
13/11/2008,12:10:00,20075,20100,20075,20100,53
13/11/2008,12:11:00,20100,20105,20085,20100,40
13/11/2008,12:12:00,20095,20095,20025,20030,57
13/11/2008,12:13:00,20035,20040,19940,19950,186
13/11/2008,12:14:00,19955,19995,19955,19995,37
13/11/2008,12:15:00,19985,20000,19970,20000,39
13/11/2008,12:16:00,19980,19980,19940,19950,72
13/11/2008,12:17:00,19955,20005,19950,20000,50
13/11/2008,12:18:00,19985,20005,19970,19970,29
13/11/2008,12:19:00,19965,19990,19965,19985,28
13/11/2008,12:20:00,19995,20045,19985,20035,38
13/11/2008,12:21:00,20025,20080,20025,20055,52
13/11/2008,12:22:00,20055,20055,20015,20020,57
13/11/2008,12:23:00,20015,20020,20005,20020,8
13/11/2008,12:24:00,20015,20025,20015,20015,15
13/11/2008,12:25:00,20025,20035,20020,20025,9
13/11/2008,12:26:00,20040,20050,20040,20050,44
13/11/2008,12:27:00,20050,20120,20040,20105,86
13/11/2008,12:28:00,20100,20110,20075,20110,61
13/11/2008,12:29:00,20110,20110,20085,20090,44
13/11/2008,12:30:00,20080,20125,20080,20125,41
13/11/2008,12:31:00,20115,20140,20115,20120,27
13/11/2008,12:32:00,20125,20160,20125,20150,24
13/11/2008,12:33:00,20165,20180,20160,20160,49
13/11/2008,12:34:00,20160,20160,20150,20155,34
13/11/2008,12:35:00,20155,20155,20130,20130,20
13/11/2008,12:36:00,20130,20140,20120,20140,18
13/11/2008,12:37:00,20150,20185,20150,20185,22
13/11/2008,12:38:00,20185,20185,20160,20165,28
13/11/2008,12:39:00,20160,20165,20145,20145,25
13/11/2008,12:40:00,20160,20160,20140,20145,5
13/11/2008,12:41:00,20150,20165,20150,20165,6
13/11/2008,12:42:00,20160,20175,20155,20175,18
13/11/2008,12:43:00,20180,20180,20170,20170,24
13/11/2008,12:44:00,20170,20180,20170,20180,8
13/11/2008,12:45:00,20175,20225,20170,20220,103
13/11/2008,12:46:00,20230,20265,20225,20250,49
13/11/2008,12:47:00,20250,20260,20225,20225,39
13/11/2008,12:48:00,20230,20240,20230,20240,9
13/11/2008,12:49:00,20230,20240,20230,20240,14
13/11/2008,12:50:00,20240,20250,20235,20245,11
13/11/2008,12:51:00,20250,20250,20250,20250,2
13/11/2008,12:52:00,20245,20245,20220,20225,18
13/11/2008,12:53:00,20220,20225,20180,20190,22
13/11/2008,12:54:00,20190,20190,20155,20160,33
13/11/2008,12:55:00,20160,20205,20160,20205,40
13/11/2008,12:56:00,20205,20215,20190,20190,33
13/11/2008,12:57:00,20205,20210,20205,20205,32
13/11/2008,12:58:00,20225,20235,20215,20235,26
13/11/2008,12:59:00,20230,20235,20220,20235,7
13/11/2008,13:00:00,20240,20250,20230,20230,11
13/11/2008,13:01:00,20225,20250,20220,20250,23
13/11/2008,13:02:00,20250,20255,20240,20240,16
13/11/2008,13:03:00,20245,20265,20245,20265,8
13/11/2008,13:04:00,20265,20270,20250,20265,66
13/11/2008,13:05:00,20270,20300,20270,20300,78
13/11/2008,13:06:00,20300,20320,20300,20320,49
13/11/2008,13:07:00,20320,20320,20305,20315,6
13/11/2008,13:08:00,20320,20320,20310,20315,27
13/11/2008,13:09:00,20315,20325,20295,20325,35
13/11/2008,13:10:00,20330,20330,20310,20310,12
13/11/2008,13:11:00,20310,20310,20275,20275,20
13/11/2008,13:12:00,20275,20280,20265,20280,21
13/11/2008,13:13:00,20275,20275,20250,20270,18
13/11/2008,13:14:00,20265,20275,20265,20265,9
13/11/2008,13:15:00,20270,20300,20265,20295,16
13/11/2008,13:16:00,20300,20300,20280,20280,12
13/11/2008,13:17:00,20275,20305,20275,20305,11
13/11/2008,13:18:00,20310,20325,20295,20320,33
13/11/2008,13:19:00,20330,20340,20325,20330,71
13/11/2008,13:20:00,20335,20340,20315,20315,27
13/11/2008,13:21:00,20315,20315,20295,20295,26
13/11/2008,13:22:00,20300,20315,20290,20295,20
13/11/2008,13:23:00,20300,20300,20280,20285,21
13/11/2008,13:24:00,20275,20275,20240,20260,28
13/11/2008,13:25:00,20260,20285,20260,20285,6
13/11/2008,13:26:00,20280,20285,20275,20285,5
13/11/2008,13:27:00,20280,20280,20280,20280,5
13/11/2008,13:28:00,20275,20275,20265,20275,9
13/11/2008,13:29:00,20275,20320,20275,20320,62
13/11/2008,13:30:00,20325,20340,20315,20340,37
13/11/2008,13:31:00,20340,20360,20340,20350,25
13/11/2008,13:32:00,20345,20345,20325,20325,18
13/11/2008,13:33:00,20320,20320,20280,20280,17
13/11/2008,13:34:00,20290,20290,20275,20280,10
13/11/2008,13:35:00,20265,20275,20265,20270,18
13/11/2008,13:36:00,20260,20265,20250,20260,10
13/11/2008,13:37:00,20260,20285,20255,20280,27
13/11/2008,13:38:00,20275,20285,20275,20280,6
13/11/2008,13:39:00,20285,20295,20285,20295,19
13/11/2008,13:40:00,20305,20305,20280,20280,13
13/11/2008,13:41:00,20280,20295,20275,20295,7
13/11/2008,13:43:00,20290,20290,20230,20245,68
13/11/2008,13:44:00,20250,20250,20245,20245,9
13/11/2008,13:45:00,20225,20230,20225,20230,9
13/11/2008,13:46:00,20230,20250,20230,20250,4
13/11/2008,13:47:00,20245,20250,20245,20250,3
13/11/2008,13:48:00,20245,20255,20245,20245,13
13/11/2008,13:49:00,20250,20250,20240,20245,8
13/11/2008,13:50:00,20240,20240,20230,20235,15
13/11/2008,13:51:00,20230,20235,20230,20235,2
13/11/2008,13:53:00,20225,20225,20215,20220,10
13/11/2008,13:54:00,20215,20215,20195,20200,22
13/11/2008,13:55:00,20195,20200,20170,20180,31
13/11/2008,13:56:00,20170,20175,20150,20165,15
13/11/2008,13:57:00,20160,20165,20145,20145,13
13/11/2008,13:58:00,20150,20155,20135,20150,15
13/11/2008,13:59:00,20160,20175,20140,20140,30
13/11/2008,14:00:00,20150,20155,20140,20150,7
13/11/2008,14:01:00,20150,20160,20145,20160,4
13/11/2008,14:02:00,20170,20170,20145,20160,10
13/11/2008,14:03:00,20175,20185,20170,20180,13
13/11/2008,14:04:00,20190,20230,20190,20220,34
13/11/2008,14:05:00,20220,20225,20210,20210,14
13/11/2008,14:06:00,20220,20220,20190,20195,12
13/11/2008,14:07:00,20195,20200,20195,20200,2
13/11/2008,14:08:00,20195,20200,20195,20195,5
13/11/2008,14:09:00,20195,20210,20190,20210,6
13/11/2008,14:10:00,20210,20210,20195,20195,9
13/11/2008,14:11:00,20200,20210,20200,20200,5
13/11/2008,14:12:00,20210,20225,20210,20220,13
13/11/2008,14:13:00,20220,20225,20210,20215,26
13/11/2008,14:14:00,20210,20225,20210,20225,5
13/11/2008,14:15:00,20225,20230,20220,20220,11
13/11/2008,14:16:00,20225,20225,20225,20225,2
13/11/2008,14:17:00,20230,20230,20205,20215,22
13/11/2008,14:18:00,20205,20205,20190,20195,11
13/11/2008,14:19:00,20195,20205,20170,20170,35
13/11/2008,14:20:00,20165,20170,20150,20155,43
13/11/2008,14:21:00,20155,20185,20150,20185,11
13/11/2008,14:22:00,20185,20185,20180,20185,4
13/11/2008,14:23:00,20180,20180,20180,20180,2
13/11/2008,14:24:00,20180,20180,20175,20175,9
13/11/2008,14:25:00,20175,20185,20170,20185,6
13/11/2008,14:26:00,20180,20190,20180,20180,13
13/11/2008,14:27:00,20180,20180,20180,20180,4
13/11/2008,14:28:00,20175,20185,20175,20180,4
13/11/2008,14:29:00,20185,20210,20180,20205,10
13/11/2008,14:30:00,20190,20190,20100,20110,144
13/11/2008,14:31:00,20105,20160,20100,20145,72
13/11/2008,14:32:00,20140,20145,20125,20125,37
13/11/2008,14:33:00,20120,20135,20115,20130,39
13/11/2008,14:34:00,20130,20165,20115,20150,27
13/11/2008,14:35:00,20145,20160,20145,20155,5
13/11/2008,14:36:00,20160,20240,20160,20235,57
13/11/2008,14:37:00,20230,20230,20210,20225,25
13/11/2008,14:38:00,20215,20260,20210,20255,106
13/11/2008,14:39:00,20260,20290,20260,20265,54
13/11/2008,14:40:00,20280,20280,20250,20255,38
13/11/2008,14:41:00,20255,20265,20250,20265,28
13/11/2008,14:42:00,20255,20260,20250,20255,13
13/11/2008,14:43:00,20260,20260,20240,20245,16
13/11/2008,14:44:00,20255,20280,20245,20250,38
13/11/2008,14:45:00,20245,20245,20225,20240,22
13/11/2008,14:46:00,20240,20245,20230,20230,30
13/11/2008,14:47:00,20240,20245,20230,20230,16
13/11/2008,14:48:00,20235,20240,20230,20235,22
13/11/2008,14:49:00,20230,20230,20210,20215,25
13/11/2008,14:50:00,20220,20220,20200,20200,17
13/11/2008,14:51:00,20200,20225,20200,20220,24
13/11/2008,14:52:00,20225,20250,20215,20250,47
13/11/2008,14:53:00,20255,20265,20240,20245,51
13/11/2008,14:54:00,20245,20250,20230,20230,10
13/11/2008,14:55:00,20240,20240,20230,20235,5
13/11/2008,14:56:00,20240,20240,20180,20195,39
13/11/2008,14:57:00,20200,20205,20190,20205,15
13/11/2008,14:58:00,20210,20220,20190,20205,94
13/11/2008,14:59:00,20210,20230,20205,20230,51
13/11/2008,15:00:00,20225,20255,20220,20240,57
13/11/2008,15:01:00,20245,20250,20245,20250,8
13/11/2008,15:02:00,20255,20295,20255,20290,48
13/11/2008,15:03:00,20285,20355,20285,20340,94
13/11/2008,15:04:00,20340,20350,20325,20345,44
13/11/2008,15:05:00,20350,20375,20345,20345,59
13/11/2008,15:06:00,20360,20360,20340,20340,26
13/11/2008,15:07:00,20340,20370,20340,20355,43
13/11/2008,15:08:00,20350,20355,20330,20330,23
13/11/2008,15:09:00,20340,20345,20315,20315,20
13/11/2008,15:10:00,20310,20325,20310,20320,13
13/11/2008,15:11:00,20320,20330,20310,20315,17
13/11/2008,15:12:00,20325,20330,20320,20330,11
13/11/2008,15:13:00,20335,20355,20330,20355,39
13/11/2008,15:14:00,20350,20350,20310,20310,46
13/11/2008,15:15:00,20315,20335,20305,20305,19
13/11/2008,15:16:00,20305,20310,20285,20305,35
13/11/2008,15:17:00,20290,20295,20290,20295,7
13/11/2008,15:18:00,20285,20285,20255,20265,26
13/11/2008,15:19:00,20270,20290,20270,20280,54
13/11/2008,15:20:00,20280,20310,20275,20310,43
13/11/2008,15:21:00,20310,20310,20295,20310,26
13/11/2008,15:22:00,20310,20315,20295,20300,7
13/11/2008,15:23:00,20300,20320,20295,20320,22
13/11/2008,15:24:00,20325,20325,20305,20315,7
13/11/2008,15:25:00,20310,20310,20295,20300,23
13/11/2008,15:26:00,20295,20295,20280,20280,24
13/11/2008,15:27:00,20285,20310,20280,20305,37
13/11/2008,15:28:00,20315,20315,20300,20300,16
13/11/2008,15:29:00,20300,20305,20290,20295,21
13/11/2008,15:30:00,20300,20365,20300,20345,90
13/11/2008,15:31:00,20345,20420,20340,20420,97
13/11/2008,15:32:00,20420,20470,20395,20425,97
13/11/2008,15:33:00,20430,20445,20420,20435,59
13/11/2008,15:34:00,20435,20435,20390,20390,58
13/11/2008,15:35:00,20400,20410,20365,20365,60
13/11/2008,15:36:00,20360,20405,20350,20405,37
13/11/2008,15:37:00,20420,20435,20350,20355,73
13/11/2008,15:38:00,20350,20370,20350,20365,21
13/11/2008,15:39:00,20365,20380,20350,20350,29
13/11/2008,15:40:00,20350,20355,20290,20305,94
13/11/2008,15:41:00,20305,20315,20280,20315,62
13/11/2008,15:42:00,20305,20320,20295,20305,33
13/11/2008,15:43:00,20310,20320,20280,20280,59
13/11/2008,15:44:00,20280,20310,20260,20265,41
13/11/2008,15:45:00,20270,20280,20255,20270,38
13/11/2008,15:46:00,20265,20265,20205,20210,66
13/11/2008,15:47:00,20215,20250,20210,20230,45
13/11/2008,15:48:00,20235,20265,20225,20250,45
13/11/2008,15:49:00,20245,20245,20185,20195,48
13/11/2008,15:50:00,20185,20195,20160,20195,71
13/11/2008,15:51:00,20200,20230,20195,20220,37
13/11/2008,15:52:00,20210,20210,20180,20205,59
13/11/2008,15:53:00,20210,20240,20200,20210,86
13/11/2008,15:54:00,20205,20220,20165,20220,65
13/11/2008,15:55:00,20220,20280,20220,20250,116
13/11/2008,15:56:00,20250,20260,20220,20250,40
13/11/2008,15:57:00,20245,20260,20230,20230,66
13/11/2008,15:58:00,20230,20245,20205,20235,24
13/11/2008,15:59:00,20230,20235,20200,20220,55
13/11/2008,16:00:00,20210,20240,20200,20210,115
13/11/2008,16:01:00,20210,20265,20205,20250,73
13/11/2008,16:02:00,20250,20305,20250,20290,54
13/11/2008,16:03:00,20280,20330,20280,20330,68
13/11/2008,16:04:00,20340,20340,20320,20320,41
13/11/2008,16:05:00,20320,20335,20315,20335,43
13/11/2008,16:06:00,20340,20350,20285,20285,67
13/11/2008,16:07:00,20280,20330,20280,20315,53
13/11/2008,16:08:00,20315,20315,20280,20285,49
13/11/2008,16:09:00,20275,20280,20250,20275,41
13/11/2008,16:10:00,20280,20310,20280,20295,31
13/11/2008,16:11:00,20305,20340,20305,20330,73
13/11/2008,16:12:00,20330,20395,20330,20395,68
13/11/2008,16:13:00,20385,20390,20375,20385,47
13/11/2008,16:14:00,20385,20400,20365,20375,31
13/11/2008,16:15:00,20370,20425,20365,20425,34
13/11/2008,16:16:00,20420,20460,20400,20440,64
13/11/2008,16:17:00,20450,20450,20435,20440,40
13/11/2008,16:18:00,20440,20470,20430,20435,74
13/11/2008,16:19:00,20430,20450,20415,20415,30
13/11/2008,16:20:00,20415,20490,20405,20485,71
13/11/2008,16:21:00,20465,20500,20465,20495,48
13/11/2008,16:22:00,20495,20495,20450,20475,52
13/11/2008,16:23:00,20480,20510,20465,20470,83
13/11/2008,16:24:00,20465,20475,20445,20445,44
13/11/2008,16:25:00,20445,20455,20430,20450,36
13/11/2008,16:26:00,20445,20465,20435,20440,28
13/11/2008,16:27:00,20445,20470,20405,20415,67
13/11/2008,16:28:00,20415,20435,20395,20425,63
13/11/2008,16:29:00,20430,20440,20380,20390,55
13/11/2008,16:30:00,20395,20435,20390,20415,61
13/11/2008,16:31:00,20425,20425,20375,20375,46
13/11/2008,16:32:00,20370,20430,20370,20415,68
13/11/2008,16:33:00,20415,20415,20380,20380,24
13/11/2008,16:34:00,20365,20380,20360,20370,20
13/11/2008,16:35:00,20375,20390,20365,20365,18
13/11/2008,16:36:00,20360,20380,20345,20370,27
13/11/2008,16:37:00,20375,20380,20330,20340,36
13/11/2008,16:38:00,20345,20385,20335,20385,28
13/11/2008,16:39:00,20390,20430,20380,20415,49
13/11/2008,16:40:00,20420,20425,20400,20400,25
13/11/2008,16:41:00,20400,20435,20390,20410,49
13/11/2008,16:42:00,20415,20425,20390,20390,27
13/11/2008,16:43:00,20380,20380,20335,20335,35
13/11/2008,16:44:00,20335,20345,20320,20345,48
13/11/2008,16:45:00,20345,20345,20270,20270,57
13/11/2008,16:46:00,20265,20265,20240,20255,121
13/11/2008,16:47:00,20255,20265,20245,20255,80
13/11/2008,16:48:00,20260,20295,20230,20230,83
13/11/2008,16:49:00,20230,20240,20210,20215,44
13/11/2008,16:50:00,20210,20270,20210,20255,57
13/11/2008,16:51:00,20255,20270,20240,20245,76
13/11/2008,16:52:00,20250,20270,20240,20240,20
13/11/2008,16:53:00,20260,20295,20255,20285,28
13/11/2008,16:54:00,20285,20320,20280,20305,35
13/11/2008,16:55:00,20300,20310,20295,20300,28
13/11/2008,16:56:00,20295,20320,20290,20320,20
13/11/2008,16:57:00,20320,20325,20295,20295,42
13/11/2008,16:58:00,20290,20300,20280,20280,11
13/11/2008,16:59:00,20280,20320,20275,20320,37
13/11/2008,17:00:00,20320,20335,20300,20310,42
13/11/2008,17:01:00,20320,20345,20320,20345,30
13/11/2008,17:02:00,20335,20355,20335,20355,37
13/11/2008,17:03:00,20355,20355,20320,20330,47
13/11/2008,17:04:00,20325,20365,20320,20365,57
13/11/2008,17:05:00,20350,20360,20330,20330,44
13/11/2008,17:06:00,20325,20335,20295,20310,54
13/11/2008,17:07:00,20310,20310,20250,20250,95
13/11/2008,17:08:00,20255,20285,20235,20235,43
13/11/2008,17:09:00,20230,20245,20225,20240,37
13/11/2008,17:10:00,20230,20255,20215,20250,67
13/11/2008,17:11:00,20240,20265,20240,20265,156
13/11/2008,17:12:00,20255,20275,20225,20275,47
13/11/2008,17:13:00,20265,20310,20260,20300,52
13/11/2008,17:14:00,20300,20325,20300,20315,44
13/11/2008,17:15:00,20315,20315,20270,20270,41
13/11/2008,17:16:00,20275,20295,20255,20265,64
13/11/2008,17:17:00,20260,20290,20250,20250,55
13/11/2008,17:18:00,20250,20255,20240,20245,49
13/11/2008,17:19:00,20250,20255,20195,20210,92
13/11/2008,17:20:00,20205,20210,20165,20195,84
13/11/2008,17:21:00,20190,20220,20190,20215,30
13/11/2008,17:22:00,20225,20255,20225,20230,67
13/11/2008,17:23:00,20240,20250,20240,20250,16
13/11/2008,17:24:00,20250,20295,20250,20290,78
13/11/2008,17:25:00,20290,20345,20285,20315,108
13/11/2008,17:26:00,20320,20320,20260,20275,61
13/11/2008,17:27:00,20260,20300,20260,20290,53
13/11/2008,17:28:00,20290,20325,20290,20300,107
13/11/2008,17:29:00,20295,20355,20280,20350,149
13/11/2008,17:30:00,20350,20365,20340,20355,52
13/11/2008,17:31:00,20355,20365,20340,20340,49
13/11/2008,17:32:00,20355,20360,20340,20355,21
13/11/2008,17:33:00,20355,20365,20355,20365,34
13/11/2008,17:34:00,20360,20385,20360,20360,33
13/11/2008,17:35:00,20350,20390,20340,20380,64
13/11/2008,17:36:00,20370,20420,20370,20415,31
13/11/2008,17:37:00,20410,20410,20385,20385,39
13/11/2008,17:38:00,20385,20385,20360,20370,48
13/11/2008,17:39:00,20375,20400,20340,20365,57