DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/11/2008,17:27:00,20095,20095,20060,20065,83
17/11/2008,17:28:00,20075,20085,20050,20050,66
17/11/2008,17:29:00,20055,20055,19965,19965,120
17/11/2008,17:30:00,19980,20015,19960,20000,86
17/11/2008,17:31:00,19995,20010,19965,19995,85
17/11/2008,17:32:00,19995,20015,19985,20010,33
17/11/2008,17:33:00,20015,20020,20010,20015,9
17/11/2008,17:34:00,20010,20060,20010,20055,50
17/11/2008,17:35:00,20055,20090,20055,20075,34
17/11/2008,17:36:00,20080,20090,20055,20075,20
17/11/2008,17:37:00,20085,20100,20075,20100,35
17/11/2008,17:38:00,20100,20105,20085,20085,28
17/11/2008,17:39:00,20095,20160,20095,20160,64
18/11/2008,09:00:00,20120,20120,20060,20090,66
18/11/2008,09:01:00,20095,20110,20085,20085,50
18/11/2008,09:02:00,20085,20165,20080,20140,55
18/11/2008,09:03:00,20140,20140,20085,20085,43
18/11/2008,09:04:00,20100,20130,20090,20125,29
18/11/2008,09:05:00,20125,20140,20010,20020,121
18/11/2008,09:06:00,20030,20045,20015,20045,32
18/11/2008,09:07:00,20040,20045,20020,20020,27
18/11/2008,09:08:00,20025,20070,20015,20070,47
18/11/2008,09:09:00,20070,20090,20060,20070,28
18/11/2008,09:10:00,20080,20090,20070,20090,23
18/11/2008,09:11:00,20090,20165,20090,20165,64
18/11/2008,09:12:00,20165,20190,20125,20140,88
18/11/2008,09:13:00,20145,20145,20110,20125,20
18/11/2008,09:14:00,20115,20125,20095,20095,10
18/11/2008,09:15:00,20095,20115,20090,20090,21
18/11/2008,09:16:00,20100,20105,20075,20085,22
18/11/2008,09:17:00,20090,20095,20065,20065,42
18/11/2008,09:18:00,20060,20065,20055,20055,19
18/11/2008,09:19:00,20055,20055,20040,20045,16
18/11/2008,09:20:00,20045,20055,20040,20040,36
18/11/2008,09:21:00,20045,20050,19975,20005,99
18/11/2008,09:22:00,19995,19995,19950,19960,72
18/11/2008,09:23:00,19960,19970,19955,19960,36
18/11/2008,09:24:00,19965,19980,19955,19980,34
18/11/2008,09:25:00,19970,20000,19970,19980,44
18/11/2008,09:26:00,19985,19995,19985,19995,9
18/11/2008,09:27:00,19995,19995,19960,19965,26
18/11/2008,09:28:00,19975,19975,19910,19920,69
18/11/2008,09:29:00,19915,19915,19890,19890,54
18/11/2008,09:30:00,19890,19915,19870,19910,89
18/11/2008,09:31:00,19895,19930,19895,19910,50
18/11/2008,09:32:00,19910,19915,19890,19895,34
18/11/2008,09:33:00,19885,19885,19840,19850,85
18/11/2008,09:34:00,19850,19895,19835,19895,77
18/11/2008,09:35:00,19885,19910,19885,19895,29
18/11/2008,09:36:00,19900,19910,19890,19910,15
18/11/2008,09:37:00,19910,19945,19910,19945,74
18/11/2008,09:38:00,19940,19940,19905,19905,85
18/11/2008,09:39:00,19900,19910,19860,19875,71
18/11/2008,09:40:00,19890,19895,19870,19895,20
18/11/2008,09:41:00,19900,19900,19885,19885,16
18/11/2008,09:42:00,19880,19895,19860,19860,38
18/11/2008,09:43:00,19855,19855,19795,19795,94
18/11/2008,09:44:00,19790,19800,19710,19735,164
18/11/2008,09:45:00,19750,19765,19740,19750,100
18/11/2008,09:46:00,19760,19760,19745,19750,23
18/11/2008,09:47:00,19745,19745,19720,19745,70
18/11/2008,09:48:00,19745,19760,19740,19760,35
18/11/2008,09:49:00,19750,19760,19665,19680,129
18/11/2008,09:50:00,19675,19695,19615,19620,138
18/11/2008,09:51:00,19620,19640,19615,19630,81
18/11/2008,09:52:00,19635,19645,19590,19590,79
18/11/2008,09:53:00,19595,19620,19580,19620,65
18/11/2008,09:54:00,19625,19660,19620,19640,139
18/11/2008,09:55:00,19640,19640,19605,19625,40
18/11/2008,09:56:00,19620,19650,19615,19645,34
18/11/2008,09:57:00,19650,19665,19640,19650,28
18/11/2008,09:58:00,19655,19685,19655,19675,30
18/11/2008,09:59:00,19665,19665,19640,19645,35
18/11/2008,10:00:00,19650,19655,19640,19655,17
18/11/2008,10:01:00,19660,19680,19655,19655,27
18/11/2008,10:02:00,19650,19660,19615,19625,33
18/11/2008,10:03:00,19610,19610,19540,19555,128
18/11/2008,10:04:00,19565,19600,19555,19590,68
18/11/2008,10:05:00,19590,19620,19565,19565,47
18/11/2008,10:06:00,19570,19595,19570,19575,31
18/11/2008,10:07:00,19570,19580,19540,19545,58
18/11/2008,10:08:00,19540,19590,19540,19570,42
18/11/2008,10:09:00,19575,19580,19565,19565,40
18/11/2008,10:10:00,19560,19560,19510,19525,110
18/11/2008,10:11:00,19530,19540,19520,19530,51
18/11/2008,10:12:00,19540,19565,19540,19550,38
18/11/2008,10:13:00,19550,19555,19540,19540,19
18/11/2008,10:14:00,19550,19555,19530,19540,35
18/11/2008,10:15:00,19550,19550,19490,19495,86
18/11/2008,10:16:00,19495,19505,19480,19480,59
18/11/2008,10:17:00,19480,19550,19480,19545,67
18/11/2008,10:18:00,19535,19545,19525,19535,46
18/11/2008,10:19:00,19530,19555,19525,19555,40
18/11/2008,10:20:00,19560,19570,19555,19560,36
18/11/2008,10:21:00,19570,19580,19555,19555,39
18/11/2008,10:22:00,19555,19575,19550,19570,27
18/11/2008,10:23:00,19575,19615,19575,19605,75
18/11/2008,10:24:00,19605,19605,19585,19600,16
18/11/2008,10:25:00,19605,19640,19600,19615,49
18/11/2008,10:26:00,19615,19615,19595,19600,25
18/11/2008,10:27:00,19605,19610,19580,19595,35
18/11/2008,10:28:00,19600,19600,19565,19580,17
18/11/2008,10:29:00,19580,19590,19560,19560,18
18/11/2008,10:30:00,19560,19585,19560,19585,17
18/11/2008,10:31:00,19590,19635,19590,19635,30
18/11/2008,10:32:00,19640,19655,19610,19620,49
18/11/2008,10:33:00,19620,19670,19615,19670,39
18/11/2008,10:34:00,19655,19660,19645,19645,14
18/11/2008,10:35:00,19640,19675,19640,19675,37
18/11/2008,10:36:00,19675,19680,19650,19665,24
18/11/2008,10:37:00,19665,19665,19645,19645,9
18/11/2008,10:38:00,19655,19665,19655,19660,4
18/11/2008,10:39:00,19665,19665,19630,19655,45
18/11/2008,10:40:00,19640,19640,19615,19620,46
18/11/2008,10:41:00,19620,19620,19570,19580,61
18/11/2008,10:42:00,19565,19615,19550,19585,91
18/11/2008,10:43:00,19585,19585,19570,19575,17
18/11/2008,10:44:00,19575,19595,19575,19575,12
18/11/2008,10:45:00,19575,19585,19565,19585,52
18/11/2008,10:46:00,19585,19600,19585,19600,24
18/11/2008,10:47:00,19600,19600,19580,19580,8
18/11/2008,10:48:00,19590,19590,19570,19585,17
18/11/2008,10:49:00,19590,19590,19540,19540,41
18/11/2008,10:50:00,19545,19580,19530,19575,69
18/11/2008,10:51:00,19570,19610,19560,19595,41
18/11/2008,10:52:00,19600,19615,19595,19605,25
18/11/2008,10:53:00,19600,19600,19575,19595,16
18/11/2008,10:54:00,19595,19605,19585,19590,8
18/11/2008,10:55:00,19590,19605,19590,19605,5
18/11/2008,10:56:00,19610,19615,19600,19615,32
18/11/2008,10:57:00,19615,19645,19615,19645,63
18/11/2008,10:58:00,19635,19640,19625,19640,14
18/11/2008,10:59:00,19625,19630,19615,19625,27
18/11/2008,11:00:00,19610,19620,19610,19620,12
18/11/2008,11:01:00,19620,19635,19620,19635,10
18/11/2008,11:02:00,19640,19675,19635,19665,62
18/11/2008,11:03:00,19665,19685,19665,19675,20
18/11/2008,11:04:00,19685,19695,19670,19685,18
18/11/2008,11:05:00,19695,19700,19685,19695,18
18/11/2008,11:06:00,19685,19685,19665,19670,23
18/11/2008,11:07:00,19670,19695,19665,19695,15
18/11/2008,11:08:00,19700,19720,19695,19700,30
18/11/2008,11:09:00,19700,19700,19690,19700,13
18/11/2008,11:10:00,19690,19700,19690,19700,6
18/11/2008,11:11:00,19700,19730,19700,19720,40
18/11/2008,11:12:00,19725,19725,19695,19710,31
18/11/2008,11:13:00,19700,19710,19695,19710,14
18/11/2008,11:14:00,19710,19710,19670,19680,31
18/11/2008,11:15:00,19670,19685,19670,19680,14
18/11/2008,11:16:00,19680,19680,19670,19675,9
18/11/2008,11:17:00,19670,19695,19670,19680,32
18/11/2008,11:18:00,19690,19690,19675,19685,17
18/11/2008,11:19:00,19690,19695,19690,19695,15
18/11/2008,11:20:00,19700,19700,19685,19690,12
18/11/2008,11:21:00,19695,19695,19680,19695,5
18/11/2008,11:22:00,19695,19710,19695,19710,15
18/11/2008,11:23:00,19700,19710,19700,19710,4
18/11/2008,11:24:00,19700,19700,19665,19665,26
18/11/2008,11:25:00,19665,19690,19665,19690,35
18/11/2008,11:26:00,19695,19700,19685,19700,44
18/11/2008,11:27:00,19705,19705,19690,19690,10
18/11/2008,11:28:00,19695,19700,19690,19690,7
18/11/2008,11:29:00,19685,19690,19675,19690,21
18/11/2008,11:30:00,19685,19685,19670,19670,21
18/11/2008,11:31:00,19665,19665,19645,19660,29
18/11/2008,11:32:00,19660,19660,19635,19640,17
18/11/2008,11:33:00,19635,19640,19625,19625,35
18/11/2008,11:34:00,19630,19645,19625,19640,21
18/11/2008,11:35:00,19635,19650,19635,19640,12
18/11/2008,11:36:00,19635,19635,19620,19630,12
18/11/2008,11:37:00,19620,19620,19600,19600,35
18/11/2008,11:38:00,19605,19630,19605,19625,23
18/11/2008,11:39:00,19635,19640,19625,19625,16
18/11/2008,11:41:00,19635,19635,19620,19620,10
18/11/2008,11:42:00,19635,19655,19635,19650,23
18/11/2008,11:43:00,19650,19655,19650,19655,2
18/11/2008,11:44:00,19650,19650,19625,19625,18
18/11/2008,11:45:00,19605,19615,19580,19585,60
18/11/2008,11:46:00,19585,19615,19585,19610,33
18/11/2008,11:47:00,19605,19625,19605,19625,11
18/11/2008,11:48:00,19630,19675,19630,19660,86
18/11/2008,11:49:00,19660,19665,19650,19665,12
18/11/2008,11:50:00,19655,19670,19645,19665,29
18/11/2008,11:51:00,19660,19700,19660,19700,20
18/11/2008,11:52:00,19700,19705,19675,19675,57
18/11/2008,11:53:00,19680,19680,19680,19680,2
18/11/2008,11:54:00,19690,19690,19675,19685,24
18/11/2008,11:55:00,19675,19675,19670,19675,15
18/11/2008,11:56:00,19680,19690,19675,19690,31
18/11/2008,11:57:00,19685,19690,19675,19675,15
18/11/2008,11:58:00,19675,19675,19655,19660,23
18/11/2008,11:59:00,19665,19675,19665,19670,42
18/11/2008,12:00:00,19675,19695,19660,19680,42
18/11/2008,12:01:00,19680,19685,19655,19665,33
18/11/2008,12:02:00,19655,19670,19655,19660,17
18/11/2008,12:03:00,19655,19665,19640,19640,24
18/11/2008,12:04:00,19645,19650,19635,19640,38
18/11/2008,12:05:00,19640,19660,19635,19660,30
18/11/2008,12:06:00,19655,19695,19655,19695,29
18/11/2008,12:07:00,19695,19695,19675,19675,24
18/11/2008,12:08:00,19670,19710,19670,19705,41
18/11/2008,12:09:00,19700,19705,19695,19700,9
18/11/2008,12:10:00,19690,19690,19680,19680,6
18/11/2008,12:11:00,19690,19700,19685,19685,10
18/11/2008,12:12:00,19685,19690,19685,19690,11
18/11/2008,12:13:00,19695,19700,19685,19685,20
18/11/2008,12:14:00,19680,19695,19680,19695,3
18/11/2008,12:15:00,19690,19690,19680,19680,4
18/11/2008,12:16:00,19670,19690,19665,19680,29
18/11/2008,12:17:00,19690,19690,19675,19680,6
18/11/2008,12:18:00,19675,19675,19665,19670,22
18/11/2008,12:19:00,19665,19670,19660,19665,8
18/11/2008,12:20:00,19660,19660,19655,19660,11
18/11/2008,12:21:00,19655,19670,19655,19670,13
18/11/2008,12:22:00,19670,19680,19670,19680,9
18/11/2008,12:23:00,19690,19700,19685,19690,21
18/11/2008,12:24:00,19685,19685,19680,19685,5
18/11/2008,12:25:00,19680,19680,19670,19670,8
18/11/2008,12:26:00,19675,19680,19675,19675,3
18/11/2008,12:27:00,19680,19680,19670,19675,4
18/11/2008,12:28:00,19670,19670,19650,19650,24
18/11/2008,12:29:00,19645,19645,19615,19615,50
18/11/2008,12:30:00,19615,19625,19610,19625,10
18/11/2008,12:31:00,19635,19635,19630,19635,4
18/11/2008,12:32:00,19635,19635,19620,19620,10
18/11/2008,12:33:00,19615,19620,19605,19615,19
18/11/2008,12:34:00,19620,19620,19605,19605,20
18/11/2008,12:35:00,19600,19605,19590,19600,46
18/11/2008,12:36:00,19600,19605,19575,19575,27
18/11/2008,12:37:00,19585,19605,19580,19605,25
18/11/2008,12:38:00,19605,19620,19605,19610,17
18/11/2008,12:39:00,19605,19615,19580,19585,22
18/11/2008,12:40:00,19575,19575,19560,19565,28
18/11/2008,12:41:00,19570,19590,19565,19590,16
18/11/2008,12:42:00,19590,19600,19580,19595,21
18/11/2008,12:43:00,19600,19600,19590,19595,6
18/11/2008,12:44:00,19600,19615,19590,19600,35
18/11/2008,12:45:00,19600,19605,19595,19595,9
18/11/2008,12:46:00,19590,19595,19590,19590,12
18/11/2008,12:47:00,19600,19600,19585,19595,6
18/11/2008,12:48:00,19595,19600,19585,19585,5
18/11/2008,12:49:00,19600,19605,19595,19605,9
18/11/2008,12:50:00,19605,19625,19605,19625,14
18/11/2008,12:51:00,19625,19665,19625,19660,58
18/11/2008,12:52:00,19660,19660,19660,19660,5
18/11/2008,12:53:00,19660,19660,19650,19650,6
18/11/2008,12:54:00,19655,19670,19650,19660,22
18/11/2008,12:55:00,19660,19660,19655,19660,3
18/11/2008,12:56:00,19655,19655,19650,19655,5
18/11/2008,12:57:00,19660,19660,19660,19660,1
18/11/2008,12:58:00,19670,19675,19670,19670,4
18/11/2008,12:59:00,19675,19675,19650,19650,11
18/11/2008,13:00:00,19660,19675,19645,19675,18
18/11/2008,13:01:00,19675,19685,19670,19675,30
18/11/2008,13:02:00,19675,19675,19665,19665,8
18/11/2008,13:03:00,19675,19705,19675,19700,18
18/11/2008,13:04:00,19705,19710,19680,19680,20
18/11/2008,13:05:00,19675,19680,19675,19680,3
18/11/2008,13:06:00,19675,19690,19675,19690,6
18/11/2008,13:07:00,19695,19700,19680,19680,9
18/11/2008,13:08:00,19685,19690,19670,19675,22
18/11/2008,13:09:00,19680,19685,19665,19670,18
18/11/2008,13:10:00,19665,19680,19665,19675,6
18/11/2008,13:11:00,19685,19685,19685,19685,2
18/11/2008,13:12:00,19675,19675,19670,19670,2
18/11/2008,13:13:00,19670,19670,19660,19660,5
18/11/2008,13:14:00,19660,19660,19650,19650,6
18/11/2008,13:15:00,19650,19690,19650,19670,27
18/11/2008,13:16:00,19670,19670,19670,19670,1
18/11/2008,13:17:00,19665,19670,19655,19655,6
18/11/2008,13:18:00,19665,19665,19640,19650,17
18/11/2008,13:19:00,19640,19645,19640,19645,2
18/11/2008,13:20:00,19640,19640,19630,19630,8
18/11/2008,13:21:00,19640,19645,19640,19645,8
18/11/2008,13:22:00,19650,19660,19650,19660,8
18/11/2008,13:23:00,19665,19690,19660,19685,12
18/11/2008,13:24:00,19680,19680,19680,19680,3
18/11/2008,13:25:00,19665,19665,19650,19650,8
18/11/2008,13:26:00,19645,19645,19640,19640,3
18/11/2008,13:27:00,19645,19655,19625,19630,8
18/11/2008,13:28:00,19630,19635,19620,19625,8
18/11/2008,13:29:00,19630,19635,19630,19635,7
18/11/2008,13:30:00,19640,19640,19640,19640,1
18/11/2008,13:31:00,19625,19635,19620,19635,6
18/11/2008,13:32:00,19645,19645,19640,19640,2
18/11/2008,13:33:00,19645,19645,19625,19635,7
18/11/2008,13:34:00,19630,19630,19630,19630,2
18/11/2008,13:36:00,19640,19645,19635,19645,4
18/11/2008,13:37:00,19650,19655,19650,19650,11
18/11/2008,13:38:00,19650,19655,19650,19655,4
18/11/2008,13:39:00,19650,19650,19650,19650,2
18/11/2008,13:40:00,19645,19645,19620,19620,32
18/11/2008,13:41:00,19620,19620,19610,19610,14
18/11/2008,13:42:00,19615,19625,19605,19620,13
18/11/2008,13:43:00,19625,19625,19625,19625,1
18/11/2008,13:44:00,19630,19635,19620,19630,10
18/11/2008,13:45:00,19630,19635,19610,19610,11
18/11/2008,13:46:00,19610,19615,19610,19615,5
18/11/2008,13:47:00,19610,19615,19605,19615,4
18/11/2008,13:48:00,19615,19620,19580,19595,65
18/11/2008,13:49:00,19595,19610,19595,19600,26
18/11/2008,13:50:00,19605,19625,19605,19610,26
18/11/2008,13:52:00,19615,19615,19600,19615,23
18/11/2008,13:53:00,19620,19625,19605,19620,11
18/11/2008,13:54:00,19620,19625,19620,19625,2
18/11/2008,13:55:00,19620,19635,19620,19635,10
18/11/2008,13:56:00,19640,19660,19625,19635,50
18/11/2008,13:57:00,19635,19635,19630,19630,6
18/11/2008,13:58:00,19645,19650,19640,19640,14
18/11/2008,13:59:00,19640,19660,19635,19660,23
18/11/2008,14:00:00,19650,19660,19635,19650,19
18/11/2008,14:01:00,19645,19655,19645,19655,7
18/11/2008,14:02:00,19660,19685,19660,19680,24
18/11/2008,14:03:00,19680,19730,19680,19720,63
18/11/2008,14:04:00,19715,19725,19710,19710,6
18/11/2008,14:05:00,19710,19730,19710,19720,22
18/11/2008,14:06:00,19735,19755,19735,19755,77
18/11/2008,14:07:00,19755,19765,19745,19755,30
18/11/2008,14:08:00,19760,19760,19750,19760,20
18/11/2008,14:09:00,19755,19755,19740,19740,12
18/11/2008,14:10:00,19740,19745,19735,19735,14
18/11/2008,14:11:00,19730,19760,19720,19760,50
18/11/2008,14:12:00,19760,19760,19735,19745,16
18/11/2008,14:13:00,19740,19765,19740,19745,19
18/11/2008,14:14:00,19745,19785,19745,19785,63
18/11/2008,14:15:00,19785,19790,19770,19780,34
18/11/2008,14:16:00,19785,19790,19780,19780,18
18/11/2008,14:17:00,19785,19810,19785,19810,45
18/11/2008,14:18:00,19805,19805,19790,19805,24
18/11/2008,14:19:00,19800,19800,19770,19775,33
18/11/2008,14:20:00,19780,19785,19775,19785,21
18/11/2008,14:21:00,19790,19795,19790,19790,22
18/11/2008,14:22:00,19790,19790,19780,19780,5
18/11/2008,14:23:00,19785,19800,19780,19780,22
18/11/2008,14:24:00,19780,19780,19765,19775,17
18/11/2008,14:25:00,19770,19775,19735,19750,40
18/11/2008,14:26:00,19745,19745,19730,19735,8
18/11/2008,14:27:00,19730,19735,19720,19735,11
18/11/2008,14:28:00,19740,19740,19715,19730,17
18/11/2008,14:29:00,19720,19725,19705,19715,21
18/11/2008,14:30:00,19730,19740,19665,19700,78
18/11/2008,14:31:00,19705,19720,19690,19710,46
18/11/2008,14:32:00,19720,19720,19700,19705,30
18/11/2008,14:33:00,19710,19730,19710,19720,48
18/11/2008,14:34:00,19735,19740,19720,19720,11
18/11/2008,14:35:00,19720,19750,19715,19735,21
18/11/2008,14:36:00,19750,19785,19745,19775,55
18/11/2008,14:37:00,19780,19780,19760,19770,42
18/11/2008,14:38:00,19760,19760,19750,19755,12
18/11/2008,14:39:00,19760,19775,19760,19775,7
18/11/2008,14:40:00,19765,19765,19750,19760,15
18/11/2008,14:41:00,19765,19765,19740,19765,32
18/11/2008,14:42:00,19770,19785,19765,19785,15
18/11/2008,14:43:00,19785,19815,19775,19815,80
18/11/2008,14:44:00,19810,19840,19810,19835,76
18/11/2008,14:45:00,19835,19835,19810,19815,33
18/11/2008,14:46:00,19825,19830,19815,19825,22
18/11/2008,14:47:00,19830,19835,19810,19820,39
18/11/2008,14:48:00,19815,19815,19785,19800,43
18/11/2008,14:49:00,19800,19820,19800,19810,49
18/11/2008,14:50:00,19815,19835,19815,19835,28
18/11/2008,14:51:00,19825,19845,19825,19830,39
18/11/2008,14:52:00,19825,19830,19815,19820,19
18/11/2008,14:53:00,19825,19830,19810,19810,20
18/11/2008,14:54:00,19810,19810,19755,19765,66
18/11/2008,14:55:00,19765,19785,19760,19780,30
18/11/2008,14:56:00,19785,19790,19775,19775,11
18/11/2008,14:57:00,19770,19775,19765,19775,5
18/11/2008,14:58:00,19775,19775,19755,19770,16
18/11/2008,14:59:00,19765,19765,19755,19765,13
18/11/2008,15:00:00,19770,19805,19770,19770,40
18/11/2008,15:01:00,19770,19770,19735,19740,31
18/11/2008,15:02:00,19745,19760,19740,19745,21
18/11/2008,15:03:00,19750,19765,19740,19765,9
18/11/2008,15:04:00,19755,19755,19735,19740,12
18/11/2008,15:05:00,19745,19755,19740,19755,6
18/11/2008,15:06:00,19750,19760,19750,19755,6
18/11/2008,15:07:00,19755,19770,19750,19760,14
18/11/2008,15:08:00,19765,19785,19765,19775,18
18/11/2008,15:09:00,19775,19785,19770,19770,23
18/11/2008,15:10:00,19770,19770,19765,19765,2
18/11/2008,15:11:00,19765,19765,19745,19750,19
18/11/2008,15:12:00,19750,19755,19740,19755,19
18/11/2008,15:13:00,19750,19760,19750,19760,3
18/11/2008,15:14:00,19760,19780,19760,19770,18
18/11/2008,15:15:00,19760,19765,19760,19765,9
18/11/2008,15:16:00,19770,19800,19770,19800,14
18/11/2008,15:17:00,19800,19800,19780,19785,21
18/11/2008,15:18:00,19785,19795,19785,19790,8
18/11/2008,15:19:00,19795,19815,19795,19810,16
18/11/2008,15:20:00,19810,19810,19800,19810,9
18/11/2008,15:21:00,19810,19860,19810,19845,45
18/11/2008,15:22:00,19845,19845,19830,19845,9
18/11/2008,15:23:00,19840,19850,19835,19840,24
18/11/2008,15:24:00,19840,19840,19830,19835,18
18/11/2008,15:25:00,19830,19830,19820,19825,14
18/11/2008,15:26:00,19830,19830,19815,19830,10
18/11/2008,15:27:00,19830,19855,19830,19835,33
18/11/2008,15:28:00,19840,19840,19825,19830,20
18/11/2008,15:29:00,19830,19845,19815,19845,14
18/11/2008,15:30:00,19835,19860,19820,19825,114
18/11/2008,15:31:00,19815,19850,19785,19835,105
18/11/2008,15:32:00,19840,19855,19820,19845,34
18/11/2008,15:33:00,19855,19860,19815,19820,55
18/11/2008,15:34:00,19810,19825,19800,19815,28
18/11/2008,15:35:00,19815,19850,19815,19840,48
18/11/2008,15:36:00,19850,19890,19840,19885,112
18/11/2008,15:37:00,19885,19895,19865,19890,66
18/11/2008,15:38:00,19885,19955,19885,19940,141
18/11/2008,15:39:00,19935,19950,19920,19945,58
18/11/2008,15:40:00,19950,19980,19950,19980,53
18/11/2008,15:41:00,19980,20015,19980,20010,89
18/11/2008,15:42:00,20000,20020,19990,20010,66
18/11/2008,15:43:00,20025,20040,20000,20040,103
18/11/2008,15:44:00,20035,20040,20005,20010,72
18/11/2008,15:45:00,20015,20020,20000,20010,78
18/11/2008,15:46:00,20005,20005,19970,19970,57
18/11/2008,15:47:00,19970,19980,19960,19980,93
18/11/2008,15:48:00,19985,20005,19975,20005,45
18/11/2008,15:49:00,20005,20040,20005,20040,72
18/11/2008,15:50:00,20040,20050,20015,20030,65
18/11/2008,15:51:00,20030,20030,20000,20030,37
18/11/2008,15:52:00,20030,20040,20010,20020,35
18/11/2008,15:53:00,20025,20040,20015,20015,57
18/11/2008,15:54:00,20015,20015,19980,19980,44
18/11/2008,15:55:00,19980,19980,19950,19950,66
18/11/2008,15:56:00,19950,19950,19910,19915,128
18/11/2008,15:57:00,19915,19930,19910,19910,47
18/11/2008,15:58:00,19915,19925,19880,19925,83
18/11/2008,15:59:00,19925,19960,19895,19955,43
18/11/2008,16:00:00,19955,19970,19940,19940,64
18/11/2008,16:01:00,19935,19945,19920,19945,38
18/11/2008,16:02:00,19940,19965,19930,19950,43
18/11/2008,16:03:00,19945,19955,19885,19885,61
18/11/2008,16:04:00,19890,19905,19865,19895,68
18/11/2008,16:05:00,19910,19930,19910,19915,39
18/11/2008,16:06:00,19915,19920,19890,19890,35
18/11/2008,16:07:00,19890,19890,19840,19840,36
18/11/2008,16:08:00,19850,19885,19845,19885,33
18/11/2008,16:09:00,19875,19880,19860,19875,49
18/11/2008,16:10:00,19865,19915,19845,19910,62
18/11/2008,16:11:00,19905,19940,19900,19940,53
18/11/2008,16:12:00,19940,19965,19930,19955,64
18/11/2008,16:13:00,19960,19995,19955,19985,53
18/11/2008,16:14:00,19985,19990,19970,19970,56
18/11/2008,16:15:00,19970,20015,19965,20015,46
18/11/2008,16:16:00,20020,20050,20010,20050,95
18/11/2008,16:17:00,20045,20050,20025,20040,63
18/11/2008,16:18:00,20040,20065,20040,20060,87
18/11/2008,16:19:00,20050,20075,20035,20070,64
18/11/2008,16:20:00,20080,20115,20080,20095,116
18/11/2008,16:21:00,20085,20090,20040,20070,89
18/11/2008,16:22:00,20070,20100,20050,20090,64
18/11/2008,16:23:00,20090,20115,20055,20065,72
18/11/2008,16:24:00,20070,20095,20065,20065,42
18/11/2008,16:25:00,20070,20100,20055,20100,65
18/11/2008,16:26:00,20095,20145,20090,20145,39
18/11/2008,16:27:00,20135,20165,20125,20160,83
18/11/2008,16:28:00,20170,20185,20165,20170,58
18/11/2008,16:29:00,20175,20210,20175,20210,74
18/11/2008,16:30:00,20205,20210,20170,20175,53
18/11/2008,16:31:00,20175,20175,20150,20155,46
18/11/2008,16:32:00,20150,20180,20150,20165,32
18/11/2008,16:33:00,20170,20210,20170,20205,32
18/11/2008,16:34:00,20195,20205,20160,20170,51
18/11/2008,16:35:00,20160,20170,20145,20160,39
18/11/2008,16:36:00,20165,20170,20130,20140,50
18/11/2008,16:37:00,20140,20140,20095,20110,92
18/11/2008,16:38:00,20115,20185,20115,20185,72
18/11/2008,16:39:00,20180,20230,20180,20220,94
18/11/2008,16:40:00,20215,20225,20195,20210,41
18/11/2008,16:41:00,20215,20250,20215,20235,74
18/11/2008,16:42:00,20240,20250,20210,20210,38
18/11/2008,16:43:00,20225,20225,20165,20165,57
18/11/2008,16:44:00,20165,20175,20160,20170,33
18/11/2008,16:45:00,20165,20200,20155,20160,66
18/11/2008,16:46:00,20155,20170,20140,20160,55
18/11/2008,16:47:00,20155,20160,20110,20115,51
18/11/2008,16:48:00,20120,20155,20120,20120,45
18/11/2008,16:49:00,20130,20155,20130,20155,19
18/11/2008,16:50:00,20140,20140,20085,20100,55
18/11/2008,16:51:00,20095,20095,20065,20095,65
18/11/2008,16:52:00,20075,20095,20060,20060,30
18/11/2008,16:53:00,20055,20095,20030,20090,43
18/11/2008,16:54:00,20080,20125,20080,20120,32
18/11/2008,16:55:00,20105,20115,20080,20105,58
18/11/2008,16:56:00,20105,20105,20065,20065,37
18/11/2008,16:57:00,20060,20075,20035,20075,27
18/11/2008,16:58:00,20080,20110,20080,20110,28
18/11/2008,16:59:00,20105,20105,20050,20060,61
18/11/2008,17:00:00,20065,20070,20025,20045,58
18/11/2008,17:01:00,20030,20055,20015,20040,59
18/11/2008,17:02:00,20040,20040,20005,20005,29
18/11/2008,17:03:00,20000,20005,19975,19975,53
18/11/2008,17:04:00,19975,20020,19970,19990,40
18/11/2008,17:05:00,19980,20010,19965,20010,57
18/11/2008,17:06:00,20005,20045,20005,20040,47
18/11/2008,17:07:00,20040,20045,20005,20005,33
18/11/2008,17:08:00,20005,20055,20005,20020,48
18/11/2008,17:09:00,20020,20040,20020,20035,26
18/11/2008,17:10:00,20025,20030,20010,20010,27
18/11/2008,17:11:00,20020,20070,20020,20070,45
18/11/2008,17:12:00,20055,20060,20035,20040,40
18/11/2008,17:13:00,20050,20050,20030,20030,26
18/11/2008,17:14:00,20035,20050,20020,20050,25
18/11/2008,17:15:00,20045,20090,20045,20080,22
18/11/2008,17:16:00,20085,20095,20065,20065,28
18/11/2008,17:17:00,20065,20080,20045,20065,62
18/11/2008,17:18:00,20065,20065,20040,20060,44
18/11/2008,17:19:00,20070,20085,20060,20085,16
18/11/2008,17:20:00,20080,20110,20080,20105,41
18/11/2008,17:21:00,20100,20100,20080,20080,14
18/11/2008,17:22:00,20080,20090,20065,20090,55
18/11/2008,17:23:00,20080,20085,20065,20075,29
18/11/2008,17:24:00,20065,20075,20050,20070,64
18/11/2008,17:25:00,20065,20075,20000,20000,79
18/11/2008,17:26:00,19990,20020,19975,19990,114
18/11/2008,17:27:00,19990,20010,19990,20000,80
18/11/2008,17:28:00,20000,20025,19985,20025,77
18/11/2008,17:29:00,20025,20065,20015,20055,143
18/11/2008,17:30:00,20050,20075,20030,20070,101
18/11/2008,17:31:00,20070,20080,20060,20070,55
18/11/2008,17:32:00,20065,20080,20065,20080,37
18/11/2008,17:33:00,20080,20110,20065,20110,54
18/11/2008,17:34:00,20110,20125,20100,20105,24
18/11/2008,17:35:00,20100,20120,20095,20120,26
18/11/2008,17:36:00,20120,20150,20110,20145,46
18/11/2008,17:37:00,20145,20170,20115,20165,32
18/11/2008,17:38:00,20165,20185,20165,20185,30
18/11/2008,17:39:00,20180,20220,20120,20220,45