DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 19/11/2008,09:00:00,20065,20090,19980,20055,65 19/11/2008,09:01:00,20035,20095,20035,20075,27 19/11/2008,09:02:00,20080,20090,20060,20060,38 19/11/2008,09:03:00,20055,20055,19995,19995,42 19/11/2008,09:04:00,20005,20020,19980,20000,101 19/11/2008,09:05:00,20010,20040,19990,20025,118 19/11/2008,09:06:00,20025,20040,20010,20010,50 19/11/2008,09:07:00,20015,20020,19950,19950,107 19/11/2008,09:08:00,19955,19960,19935,19950,79 19/11/2008,09:09:00,19960,19960,19935,19955,44 19/11/2008,09:10:00,19950,19965,19920,19920,54 19/11/2008,09:11:00,19925,19925,19890,19905,76 19/11/2008,09:12:00,19910,19915,19885,19910,54 19/11/2008,09:13:00,19905,19945,19900,19945,52 19/11/2008,09:14:00,19940,19970,19930,19940,49 19/11/2008,09:15:00,19945,19945,19890,19895,87 19/11/2008,09:16:00,19895,19900,19855,19865,76 19/11/2008,09:17:00,19860,19920,19855,19900,92 19/11/2008,09:18:00,19905,19905,19875,19875,52 19/11/2008,09:19:00,19885,19885,19850,19870,69 19/11/2008,09:20:00,19880,19910,19870,19885,65 19/11/2008,09:21:00,19895,19910,19885,19895,39 19/11/2008,09:22:00,19890,19920,19890,19910,43 19/11/2008,09:23:00,19910,19910,19860,19905,79 19/11/2008,09:24:00,19905,19905,19880,19885,48 19/11/2008,09:25:00,19895,19900,19890,19890,13 19/11/2008,09:26:00,19890,19890,19855,19875,51 19/11/2008,09:27:00,19870,19885,19865,19865,27 19/11/2008,09:28:00,19870,19915,19870,19905,39 19/11/2008,09:29:00,19905,19915,19880,19880,31 19/11/2008,09:30:00,19895,19900,19885,19890,22 19/11/2008,09:31:00,19890,19925,19875,19905,46 19/11/2008,09:32:00,19910,19965,19910,19955,99 19/11/2008,09:33:00,19950,19960,19930,19940,89 19/11/2008,09:34:00,19945,19985,19945,19945,78 19/11/2008,09:35:00,19945,19960,19935,19935,32 19/11/2008,09:36:00,19935,19940,19920,19920,16 19/11/2008,09:37:00,19925,19925,19900,19905,32 19/11/2008,09:38:00,19905,19915,19900,19915,15 19/11/2008,09:39:00,19915,19935,19915,19920,32 19/11/2008,09:40:00,19940,19940,19915,19915,14 19/11/2008,09:41:00,19910,19910,19865,19880,117 19/11/2008,09:42:00,19885,19885,19860,19885,20 19/11/2008,09:43:00,19885,19885,19820,19840,81 19/11/2008,09:44:00,19845,19855,19835,19850,45 19/11/2008,09:45:00,19850,19855,19825,19825,52 19/11/2008,09:46:00,19825,19835,19805,19820,76 19/11/2008,09:47:00,19820,19825,19795,19805,92 19/11/2008,09:48:00,19815,19820,19805,19810,32 19/11/2008,09:49:00,19810,19820,19800,19805,58 19/11/2008,09:50:00,19800,19825,19790,19805,43 19/11/2008,09:51:00,19805,19815,19770,19810,96 19/11/2008,09:52:00,19815,19815,19795,19800,32 19/11/2008,09:53:00,19800,19815,19800,19810,11 19/11/2008,09:54:00,19805,19840,19805,19835,38 19/11/2008,09:55:00,19835,19885,19835,19860,98 19/11/2008,09:56:00,19865,19880,19865,19870,35 19/11/2008,09:57:00,19875,19875,19870,19870,5 19/11/2008,09:58:00,19865,19890,19865,19880,16 19/11/2008,09:59:00,19885,19885,19850,19855,26 19/11/2008,10:00:00,19850,19855,19820,19850,66 19/11/2008,10:01:00,19850,19875,19845,19860,42 19/11/2008,10:02:00,19860,19865,19840,19840,12 19/11/2008,10:03:00,19850,19850,19820,19820,9 19/11/2008,10:04:00,19830,19830,19815,19815,16 19/11/2008,10:05:00,19810,19815,19780,19780,95 19/11/2008,10:06:00,19780,19790,19760,19765,67 19/11/2008,10:07:00,19765,19775,19760,19770,33 19/11/2008,10:08:00,19770,19800,19770,19785,40 19/11/2008,10:09:00,19780,19780,19780,19780,2 19/11/2008,10:10:00,19775,19780,19750,19750,60 19/11/2008,10:11:00,19755,19780,19750,19770,24 19/11/2008,10:12:00,19770,19780,19760,19760,24 19/11/2008,10:13:00,19760,19775,19750,19775,39 19/11/2008,10:14:00,19775,19780,19715,19730,96 19/11/2008,10:15:00,19735,19740,19695,19700,67 19/11/2008,10:16:00,19710,19715,19700,19710,43 19/11/2008,10:17:00,19700,19720,19700,19710,27 19/11/2008,10:18:00,19715,19720,19705,19720,22 19/11/2008,10:19:00,19710,19710,19680,19695,80 19/11/2008,10:20:00,19700,19720,19695,19720,49 19/11/2008,10:21:00,19720,19750,19715,19750,46 19/11/2008,10:22:00,19740,19745,19730,19735,16 19/11/2008,10:23:00,19740,19740,19735,19735,10 19/11/2008,10:24:00,19740,19760,19740,19760,23 19/11/2008,10:25:00,19760,19780,19760,19775,21 19/11/2008,10:26:00,19780,19780,19735,19740,51 19/11/2008,10:27:00,19750,19770,19745,19770,17 19/11/2008,10:28:00,19770,19815,19765,19815,85 19/11/2008,10:29:00,19810,19820,19800,19815,55 19/11/2008,10:30:00,19820,19825,19790,19800,83 19/11/2008,10:31:00,19795,19795,19780,19790,14 19/11/2008,10:32:00,19785,19795,19780,19790,16 19/11/2008,10:33:00,19785,19790,19785,19790,4 19/11/2008,10:34:00,19790,19815,19790,19800,40 19/11/2008,10:35:00,19800,19810,19800,19805,15 19/11/2008,10:36:00,19810,19810,19805,19805,5 19/11/2008,10:37:00,19805,19810,19800,19805,25 19/11/2008,10:38:00,19810,19810,19770,19770,39 19/11/2008,10:39:00,19770,19785,19770,19780,11 19/11/2008,10:40:00,19775,19785,19770,19785,24 19/11/2008,10:41:00,19785,19795,19780,19780,11 19/11/2008,10:42:00,19785,19785,19780,19780,9 19/11/2008,10:43:00,19790,19800,19780,19790,18 19/11/2008,10:44:00,19780,19785,19760,19760,29 19/11/2008,10:45:00,19755,19760,19750,19760,30 19/11/2008,10:46:00,19755,19760,19750,19755,23 19/11/2008,10:47:00,19755,19765,19745,19765,35 19/11/2008,10:48:00,19770,19800,19770,19800,23 19/11/2008,10:49:00,19805,19845,19800,19840,74 19/11/2008,10:50:00,19845,19865,19835,19840,64 19/11/2008,10:51:00,19845,19860,19835,19860,51 19/11/2008,10:52:00,19860,19860,19840,19840,22 19/11/2008,10:53:00,19840,19850,19835,19850,15 19/11/2008,10:54:00,19860,19860,19840,19845,18 19/11/2008,10:55:00,19850,19855,19845,19845,4 19/11/2008,10:56:00,19845,19860,19845,19850,6 19/11/2008,10:57:00,19850,19860,19850,19850,32 19/11/2008,10:58:00,19850,19850,19830,19830,18 19/11/2008,10:59:00,19830,19840,19810,19815,25 19/11/2008,11:00:00,19820,19820,19810,19810,8 19/11/2008,11:01:00,19810,19820,19805,19810,29 19/11/2008,11:02:00,19815,19840,19815,19815,27 19/11/2008,11:03:00,19825,19840,19825,19840,11 19/11/2008,11:04:00,19830,19835,19820,19830,24 19/11/2008,11:05:00,19830,19830,19820,19820,2 19/11/2008,11:06:00,19815,19830,19810,19810,17 19/11/2008,11:07:00,19810,19820,19805,19820,26 19/11/2008,11:08:00,19815,19815,19800,19810,9 19/11/2008,11:09:00,19800,19805,19790,19800,32 19/11/2008,11:10:00,19810,19825,19810,19825,19 19/11/2008,11:11:00,19815,19815,19805,19805,10 19/11/2008,11:12:00,19810,19810,19800,19800,9 19/11/2008,11:13:00,19800,19800,19795,19800,8 19/11/2008,11:14:00,19800,19820,19800,19820,8 19/11/2008,11:15:00,19820,19855,19820,19845,34 19/11/2008,11:16:00,19855,19860,19845,19850,39 19/11/2008,11:17:00,19860,19870,19855,19865,41 19/11/2008,11:18:00,19865,19875,19845,19870,13 19/11/2008,11:19:00,19870,19900,19870,19895,56 19/11/2008,11:20:00,19895,19900,19890,19895,34 19/11/2008,11:21:00,19900,19900,19885,19895,15 19/11/2008,11:22:00,19885,19890,19880,19880,24 19/11/2008,11:23:00,19875,19885,19870,19885,8 19/11/2008,11:24:00,19870,19870,19865,19865,7 19/11/2008,11:25:00,19860,19870,19845,19855,29 19/11/2008,11:26:00,19860,19860,19855,19855,4 19/11/2008,11:27:00,19855,19865,19855,19855,3 19/11/2008,11:28:00,19855,19855,19855,19855,3 19/11/2008,11:29:00,19865,19870,19855,19865,8 19/11/2008,11:30:00,19880,19890,19875,19880,5 19/11/2008,11:31:00,19885,19920,19885,19915,38 19/11/2008,11:32:00,19915,19925,19915,19925,18 19/11/2008,11:33:00,19930,19940,19915,19915,27 19/11/2008,11:34:00,19915,19915,19905,19915,10 19/11/2008,11:35:00,19910,19910,19895,19900,10 19/11/2008,11:36:00,19900,19905,19900,19905,5 19/11/2008,11:37:00,19905,19920,19905,19915,10 19/11/2008,11:38:00,19910,19920,19910,19920,4 19/11/2008,11:39:00,19910,19915,19905,19905,9 19/11/2008,11:40:00,19910,19940,19900,19940,24 19/11/2008,11:41:00,19930,19935,19920,19920,9 19/11/2008,11:42:00,19910,19915,19910,19915,5 19/11/2008,11:43:00,19920,19920,19915,19920,13 19/11/2008,11:44:00,19925,19940,19925,19940,26 19/11/2008,11:45:00,19935,19950,19935,19945,11 19/11/2008,11:46:00,19940,19955,19935,19955,26 19/11/2008,11:47:00,19940,19950,19935,19935,4 19/11/2008,11:48:00,19945,19945,19940,19940,2 19/11/2008,11:49:00,19935,19940,19925,19940,15 19/11/2008,11:50:00,19940,19950,19940,19945,12 19/11/2008,11:51:00,19950,19965,19950,19960,28 19/11/2008,11:52:00,19955,19960,19950,19955,12 19/11/2008,11:53:00,19960,19960,19955,19955,2 19/11/2008,11:54:00,19960,19980,19960,19980,10 19/11/2008,11:55:00,19965,19980,19965,19975,14 19/11/2008,11:56:00,19965,19965,19955,19960,11 19/11/2008,11:57:00,19950,19950,19925,19925,33 19/11/2008,11:58:00,19930,19940,19930,19935,14 19/11/2008,11:59:00,19940,19955,19940,19940,13 19/11/2008,12:00:00,19935,19935,19930,19935,6 19/11/2008,12:01:00,19930,19930,19925,19925,97 19/11/2008,12:02:00,19920,19920,19910,19920,17 19/11/2008,12:03:00,19915,19915,19910,19910,21 19/11/2008,12:04:00,19905,19910,19900,19910,18 19/11/2008,12:05:00,19910,19915,19905,19905,8 19/11/2008,12:06:00,19905,19905,19895,19895,6 19/11/2008,12:07:00,19890,19910,19890,19910,13 19/11/2008,12:08:00,19915,19920,19905,19910,16 19/11/2008,12:09:00,19905,19905,19890,19890,16 19/11/2008,12:10:00,19890,19895,19875,19890,22 19/11/2008,12:11:00,19880,19880,19880,19880,10 19/11/2008,12:12:00,19880,19905,19880,19900,17 19/11/2008,12:13:00,19900,19905,19895,19895,10 19/11/2008,12:14:00,19895,19895,19895,19895,2 19/11/2008,12:15:00,19890,19905,19890,19905,11 19/11/2008,12:16:00,19890,19890,19890,19890,3 19/11/2008,12:17:00,19895,19905,19895,19905,5 19/11/2008,12:18:00,19905,19915,19890,19915,19 19/11/2008,12:19:00,19920,19925,19915,19915,9 19/11/2008,12:20:00,19915,19915,19895,19895,12 19/11/2008,12:21:00,19890,19890,19870,19880,30 19/11/2008,12:22:00,19885,19890,19885,19890,11 19/11/2008,12:23:00,19890,19890,19890,19890,2 19/11/2008,12:24:00,19895,19910,19890,19910,10 19/11/2008,12:25:00,19915,19915,19915,19915,1 19/11/2008,12:26:00,19905,19905,19905,19905,2 19/11/2008,12:27:00,19895,19895,19885,19895,4 19/11/2008,12:28:00,19900,19900,19880,19885,8 19/11/2008,12:29:00,19890,19890,19885,19885,3 19/11/2008,12:30:00,19895,19910,19895,19905,13 19/11/2008,12:31:00,19915,19915,19905,19910,5 19/11/2008,12:32:00,19905,19905,19900,19900,5 19/11/2008,12:33:00,19900,19905,19895,19895,6 19/11/2008,12:34:00,19895,19895,19850,19855,32 19/11/2008,12:35:00,19850,19850,19805,19815,55 19/11/2008,12:36:00,19815,19825,19795,19825,48 19/11/2008,12:37:00,19825,19830,19825,19825,4 19/11/2008,12:38:00,19815,19825,19810,19825,22 19/11/2008,12:39:00,19815,19815,19805,19805,8 19/11/2008,12:40:00,19800,19805,19780,19805,38 19/11/2008,12:41:00,19805,19815,19805,19805,10 19/11/2008,12:42:00,19810,19835,19810,19825,24 19/11/2008,12:43:00,19830,19830,19810,19810,14 19/11/2008,12:44:00,19810,19810,19795,19800,14 19/11/2008,12:45:00,19805,19815,19805,19805,14 19/11/2008,12:46:00,19800,19805,19790,19795,19 19/11/2008,12:47:00,19805,19805,19790,19805,16 19/11/2008,12:48:00,19805,19825,19805,19825,13 19/11/2008,12:49:00,19815,19815,19805,19815,9 19/11/2008,12:50:00,19820,19845,19820,19835,32 19/11/2008,12:51:00,19840,19860,19840,19840,27 19/11/2008,12:52:00,19840,19840,19835,19835,4 19/11/2008,12:53:00,19830,19835,19825,19825,10 19/11/2008,12:54:00,19830,19830,19825,19825,5 19/11/2008,12:56:00,19830,19850,19830,19845,13 19/11/2008,12:57:00,19850,19850,19850,19850,1 19/11/2008,12:58:00,19855,19855,19845,19845,6 19/11/2008,12:59:00,19845,19845,19845,19845,7 19/11/2008,13:00:00,19850,19850,19840,19840,21 19/11/2008,13:01:00,19835,19840,19825,19830,12 19/11/2008,13:02:00,19835,19835,19800,19810,24 19/11/2008,13:03:00,19815,19815,19810,19815,4 19/11/2008,13:04:00,19805,19815,19805,19815,5 19/11/2008,13:05:00,19815,19825,19805,19825,18 19/11/2008,13:06:00,19830,19830,19820,19830,4 19/11/2008,13:07:00,19830,19840,19830,19840,12 19/11/2008,13:08:00,19830,19835,19825,19835,11 19/11/2008,13:09:00,19820,19830,19820,19830,9 19/11/2008,13:11:00,19830,19845,19830,19845,12 19/11/2008,13:12:00,19850,19865,19835,19845,33 19/11/2008,13:13:00,19855,19855,19845,19845,3 19/11/2008,13:14:00,19855,19855,19840,19840,9 19/11/2008,13:15:00,19835,19850,19825,19850,11 19/11/2008,13:16:00,19855,19855,19850,19855,4 19/11/2008,13:17:00,19860,19865,19855,19860,12 19/11/2008,13:18:00,19840,19845,19815,19820,31 19/11/2008,13:19:00,19820,19820,19785,19800,54 19/11/2008,13:20:00,19795,19795,19780,19780,17 19/11/2008,13:21:00,19780,19790,19765,19785,51 19/11/2008,13:22:00,19785,19810,19775,19800,25 19/11/2008,13:23:00,19795,19795,19780,19780,9 19/11/2008,13:24:00,19785,19800,19785,19790,9 19/11/2008,13:25:00,19790,19790,19760,19775,42 19/11/2008,13:26:00,19770,19795,19765,19795,9 19/11/2008,13:27:00,19790,19795,19785,19785,4 19/11/2008,13:29:00,19780,19780,19770,19770,3 19/11/2008,13:30:00,19770,19785,19760,19770,15 19/11/2008,13:31:00,19780,19780,19770,19770,4 19/11/2008,13:32:00,19780,19780,19780,19780,1 19/11/2008,13:33:00,19780,19780,19765,19765,8 19/11/2008,13:34:00,19775,19795,19770,19795,18 19/11/2008,13:35:00,19785,19795,19785,19785,9 19/11/2008,13:36:00,19785,19795,19785,19785,6 19/11/2008,13:37:00,19795,19795,19795,19795,2 19/11/2008,13:38:00,19795,19800,19795,19800,17 19/11/2008,13:39:00,19800,19800,19785,19785,5 19/11/2008,13:40:00,19780,19780,19765,19775,19 19/11/2008,13:41:00,19780,19790,19770,19785,11 19/11/2008,13:42:00,19795,19795,19770,19770,4 19/11/2008,13:43:00,19790,19795,19790,19795,4 19/11/2008,13:44:00,19795,19800,19790,19790,9 19/11/2008,13:45:00,19780,19780,19735,19735,104 19/11/2008,13:46:00,19735,19740,19700,19720,115 19/11/2008,13:47:00,19720,19725,19700,19715,56 19/11/2008,13:48:00,19720,19735,19720,19720,30 19/11/2008,13:49:00,19720,19740,19720,19740,4 19/11/2008,13:50:00,19735,19740,19685,19690,54 19/11/2008,13:51:00,19685,19715,19685,19715,17 19/11/2008,13:52:00,19720,19730,19720,19725,10 19/11/2008,13:53:00,19725,19725,19720,19720,8 19/11/2008,13:54:00,19730,19745,19720,19720,19 19/11/2008,13:55:00,19730,19730,19720,19720,16 19/11/2008,13:56:00,19725,19725,19700,19715,48 19/11/2008,13:57:00,19725,19725,19695,19700,36 19/11/2008,13:58:00,19695,19695,19640,19645,176 19/11/2008,13:59:00,19645,19655,19635,19645,54 19/11/2008,14:00:00,19640,19665,19630,19650,63 19/11/2008,14:01:00,19650,19660,19630,19650,32 19/11/2008,14:02:00,19660,19665,19650,19655,30 19/11/2008,14:03:00,19660,19670,19660,19670,3 19/11/2008,14:04:00,19670,19670,19665,19665,7 19/11/2008,14:05:00,19670,19685,19665,19685,29 19/11/2008,14:06:00,19690,19710,19690,19705,26 19/11/2008,14:07:00,19710,19715,19700,19715,13 19/11/2008,14:08:00,19720,19720,19715,19715,3 19/11/2008,14:09:00,19710,19730,19705,19705,23 19/11/2008,14:10:00,19720,19720,19710,19710,7 19/11/2008,14:11:00,19715,19720,19710,19720,6 19/11/2008,14:12:00,19715,19725,19715,19725,4 19/11/2008,14:13:00,19715,19725,19710,19710,6 19/11/2008,14:14:00,19700,19715,19700,19700,19 19/11/2008,14:15:00,19695,19695,19680,19690,16 19/11/2008,14:16:00,19670,19670,19630,19650,27 19/11/2008,14:17:00,19640,19665,19635,19660,19 19/11/2008,14:18:00,19655,19655,19650,19655,8 19/11/2008,14:19:00,19660,19660,19660,19660,3 19/11/2008,14:20:00,19640,19650,19630,19630,4 19/11/2008,14:21:00,19650,19670,19650,19670,10 19/11/2008,14:22:00,19670,19680,19660,19680,8 19/11/2008,14:23:00,19680,19685,19675,19685,6 19/11/2008,14:24:00,19680,19690,19680,19680,6 19/11/2008,14:25:00,19695,19700,19685,19685,13 19/11/2008,14:26:00,19690,19690,19690,19690,1 19/11/2008,14:27:00,19695,19700,19690,19690,8 19/11/2008,14:28:00,19690,19715,19690,19705,15 19/11/2008,14:29:00,19705,19710,19695,19705,32 19/11/2008,14:30:00,19720,19860,19720,19760,160 19/11/2008,14:31:00,19765,19765,19725,19750,34 19/11/2008,14:32:00,19745,19750,19725,19735,27 19/11/2008,14:33:00,19740,19765,19740,19750,22 19/11/2008,14:34:00,19755,19770,19745,19745,9 19/11/2008,14:35:00,19740,19740,19715,19715,31 19/11/2008,14:36:00,19730,19730,19690,19710,45 19/11/2008,14:37:00,19705,19715,19700,19705,13 19/11/2008,14:38:00,19710,19710,19695,19695,35 19/11/2008,14:40:00,19700,19740,19700,19735,25 19/11/2008,14:41:00,19725,19735,19725,19725,7 19/11/2008,14:42:00,19720,19735,19715,19730,37 19/11/2008,14:43:00,19725,19725,19675,19685,47 19/11/2008,14:44:00,19700,19720,19700,19715,20 19/11/2008,14:45:00,19720,19720,19700,19710,14 19/11/2008,14:46:00,19695,19700,19690,19700,12 19/11/2008,14:47:00,19685,19695,19675,19695,7 19/11/2008,14:48:00,19685,19685,19685,19685,6 19/11/2008,14:49:00,19690,19690,19635,19635,52 19/11/2008,14:50:00,19630,19640,19590,19640,107 19/11/2008,14:51:00,19625,19625,19575,19585,122 19/11/2008,14:52:00,19585,19605,19585,19605,41 19/11/2008,14:53:00,19600,19610,19575,19575,28 19/11/2008,14:54:00,19585,19610,19580,19600,39 19/11/2008,14:55:00,19610,19610,19575,19585,14 19/11/2008,14:56:00,19575,19585,19555,19560,96 19/11/2008,14:57:00,19565,19580,19560,19575,79 19/11/2008,14:58:00,19580,19590,19575,19580,57 19/11/2008,14:59:00,19590,19595,19575,19590,29 19/11/2008,15:00:00,19585,19640,19575,19625,84 19/11/2008,15:01:00,19620,19630,19620,19620,21 19/11/2008,15:02:00,19620,19635,19620,19625,36 19/11/2008,15:03:00,19630,19635,19615,19635,25 19/11/2008,15:04:00,19640,19655,19635,19635,18 19/11/2008,15:05:00,19640,19645,19640,19645,9 19/11/2008,15:06:00,19645,19650,19645,19645,8 19/11/2008,15:07:00,19645,19670,19645,19670,13 19/11/2008,15:08:00,19665,19670,19655,19660,18 19/11/2008,15:09:00,19655,19665,19655,19665,7 19/11/2008,15:10:00,19660,19705,19660,19695,70 19/11/2008,15:11:00,19700,19740,19695,19720,74 19/11/2008,15:12:00,19730,19730,19710,19710,21 19/11/2008,15:13:00,19715,19755,19710,19750,52 19/11/2008,15:14:00,19740,19750,19740,19745,11 19/11/2008,15:15:00,19745,19745,19725,19740,24 19/11/2008,15:16:00,19730,19740,19725,19740,36 19/11/2008,15:17:00,19745,19750,19730,19735,25 19/11/2008,15:18:00,19725,19730,19715,19715,13 19/11/2008,15:19:00,19720,19750,19720,19740,58 19/11/2008,15:20:00,19750,19780,19740,19755,38 19/11/2008,15:21:00,19750,19780,19750,19770,16 19/11/2008,15:22:00,19775,19775,19760,19760,38 19/11/2008,15:23:00,19775,19775,19760,19760,9 19/11/2008,15:24:00,19755,19755,19750,19750,3 19/11/2008,15:25:00,19755,19765,19750,19760,11 19/11/2008,15:26:00,19750,19755,19750,19750,8 19/11/2008,15:27:00,19745,19745,19730,19735,13 19/11/2008,15:28:00,19735,19750,19735,19745,11 19/11/2008,15:29:00,19750,19750,19745,19750,3 19/11/2008,15:30:00,19750,19795,19750,19790,33 19/11/2008,15:31:00,19800,19800,19760,19765,47 19/11/2008,15:32:00,19765,19765,19720,19720,54 19/11/2008,15:33:00,19720,19725,19700,19710,49 19/11/2008,15:34:00,19715,19760,19715,19760,43 19/11/2008,15:35:00,19750,19760,19735,19760,27 19/11/2008,15:36:00,19770,19790,19745,19760,41 19/11/2008,15:37:00,19760,19815,19755,19815,50 19/11/2008,15:38:00,19815,19850,19810,19850,53 19/11/2008,15:39:00,19840,19880,19840,19845,66 19/11/2008,15:40:00,19850,19880,19850,19855,52 19/11/2008,15:41:00,19850,19860,19830,19840,66 19/11/2008,15:42:00,19835,19835,19795,19805,62 19/11/2008,15:43:00,19805,19825,19800,19815,46 19/11/2008,15:44:00,19815,19820,19800,19805,31 19/11/2008,15:45:00,19815,19840,19810,19835,35 19/11/2008,15:46:00,19835,19840,19800,19805,54 19/11/2008,15:47:00,19815,19815,19780,19790,81 19/11/2008,15:48:00,19785,19785,19765,19770,30 19/11/2008,15:49:00,19775,19810,19775,19800,57 19/11/2008,15:50:00,19790,19810,19780,19805,25 19/11/2008,15:51:00,19800,19800,19760,19770,40 19/11/2008,15:52:00,19770,19780,19720,19740,90 19/11/2008,15:53:00,19735,19750,19715,19715,50 19/11/2008,15:54:00,19720,19745,19705,19730,62 19/11/2008,15:55:00,19725,19730,19705,19725,26 19/11/2008,15:56:00,19720,19720,19680,19715,71 19/11/2008,15:57:00,19715,19725,19665,19665,42 19/11/2008,15:58:00,19665,19710,19665,19695,36 19/11/2008,15:59:00,19690,19725,19690,19715,32 19/11/2008,16:00:00,19725,19725,19700,19705,72 19/11/2008,16:01:00,19715,19755,19715,19730,70 19/11/2008,16:02:00,19725,19745,19695,19715,33 19/11/2008,16:03:00,19725,19770,19725,19745,37 19/11/2008,16:04:00,19745,19805,19745,19800,47 19/11/2008,16:05:00,19800,19805,19780,19790,23 19/11/2008,16:06:00,19790,19825,19780,19780,46 19/11/2008,16:07:00,19790,19815,19760,19800,61 19/11/2008,16:08:00,19795,19840,19790,19830,72 19/11/2008,16:09:00,19835,19860,19830,19845,50 19/11/2008,16:10:00,19845,19880,19845,19880,24 19/11/2008,16:11:00,19875,19900,19870,19870,62 19/11/2008,16:12:00,19870,19870,19840,19840,28 19/11/2008,16:13:00,19840,19860,19825,19860,34 19/11/2008,16:14:00,19855,19885,19850,19875,45 19/11/2008,16:15:00,19885,19915,19885,19895,107 19/11/2008,16:16:00,19895,19900,19850,19850,61 19/11/2008,16:17:00,19855,19880,19830,19830,42 19/11/2008,16:18:00,19835,19885,19835,19860,38 19/11/2008,16:19:00,19865,19875,19830,19830,43 19/11/2008,16:20:00,19830,19845,19810,19830,53 19/11/2008,16:21:00,19835,19840,19795,19795,126 19/11/2008,16:22:00,19790,19825,19790,19820,37 19/11/2008,16:23:00,19825,19845,19795,19800,59 19/11/2008,16:24:00,19795,19820,19795,19815,11 19/11/2008,16:25:00,19825,19835,19785,19785,47 19/11/2008,16:26:00,19780,19785,19750,19775,67 19/11/2008,16:27:00,19765,19795,19755,19795,42 19/11/2008,16:28:00,19795,19795,19770,19775,24 19/11/2008,16:29:00,19770,19800,19765,19790,39 19/11/2008,16:30:00,19800,19800,19740,19745,61 19/11/2008,16:31:00,19740,19765,19725,19765,28 19/11/2008,16:32:00,19750,19750,19740,19750,17 19/11/2008,16:33:00,19755,19780,19750,19750,30 19/11/2008,16:34:00,19745,19770,19745,19760,13 19/11/2008,16:35:00,19775,19780,19720,19720,43 19/11/2008,16:36:00,19730,19730,19665,19690,59 19/11/2008,16:37:00,19690,19720,19675,19720,70 19/11/2008,16:38:00,19720,19735,19695,19725,31 19/11/2008,16:39:00,19735,19735,19700,19700,18 19/11/2008,16:40:00,19700,19730,19700,19710,21 19/11/2008,16:41:00,19715,19735,19705,19710,45 19/11/2008,16:42:00,19700,19710,19690,19690,26 19/11/2008,16:43:00,19690,19700,19675,19690,62 19/11/2008,16:44:00,19685,19705,19680,19685,24 19/11/2008,16:45:00,19685,19685,19645,19645,61 19/11/2008,16:46:00,19650,19665,19605,19620,65 19/11/2008,16:47:00,19620,19635,19600,19600,94 19/11/2008,16:48:00,19605,19620,19570,19585,73 19/11/2008,16:49:00,19580,19610,19580,19600,44 19/11/2008,16:50:00,19585,19630,19585,19620,38 19/11/2008,16:51:00,19610,19610,19555,19565,126 19/11/2008,16:52:00,19565,19610,19565,19610,62 19/11/2008,16:53:00,19610,19630,19580,19580,46 19/11/2008,16:54:00,19585,19590,19540,19550,113 19/11/2008,16:55:00,19550,19550,19525,19540,90 19/11/2008,16:56:00,19540,19550,19535,19540,46 19/11/2008,16:57:00,19545,19545,19505,19520,132 19/11/2008,16:58:00,19525,19530,19495,19515,96 19/11/2008,16:59:00,19520,19540,19505,19530,41 19/11/2008,17:00:00,19525,19550,19510,19545,78 19/11/2008,17:01:00,19550,19580,19540,19580,63 19/11/2008,17:02:00,19580,19590,19570,19570,22 19/11/2008,17:03:00,19565,19580,19560,19575,25 19/11/2008,17:04:00,19580,19590,19550,19550,56 19/11/2008,17:05:00,19550,19575,19550,19575,20 19/11/2008,17:06:00,19565,19620,19565,19615,84 19/11/2008,17:07:00,19605,19620,19585,19600,42 19/11/2008,17:08:00,19595,19610,19570,19605,32 19/11/2008,17:09:00,19610,19620,19595,19620,42 19/11/2008,17:10:00,19615,19635,19615,19630,31 19/11/2008,17:11:00,19620,19620,19585,19595,43 19/11/2008,17:12:00,19600,19600,19580,19580,30 19/11/2008,17:13:00,19600,19620,19575,19580,54 19/11/2008,17:14:00,19580,19580,19560,19565,36 19/11/2008,17:15:00,19555,19555,19530,19530,76 19/11/2008,17:16:00,19530,19540,19500,19535,65 19/11/2008,17:17:00,19535,19550,19525,19550,27 19/11/2008,17:18:00,19540,19570,19530,19570,48 19/11/2008,17:19:00,19560,19590,19545,19590,50 19/11/2008,17:20:00,19580,19585,19555,19560,49 19/11/2008,17:21:00,19560,19565,19540,19555,99 19/11/2008,17:22:00,19550,19550,19510,19515,82 19/11/2008,17:23:00,19515,19520,19470,19475,219 19/11/2008,17:24:00,19475,19500,19470,19470,123 19/11/2008,17:25:00,19475,19485,19450,19470,133 19/11/2008,17:26:00,19470,19490,19460,19490,103 19/11/2008,17:27:00,19485,19510,19480,19480,293 19/11/2008,17:28:00,19470,19485,19445,19450,75 19/11/2008,17:29:00,19450,19500,19425,19500,152 19/11/2008,17:30:00,19490,19500,19450,19460,92 19/11/2008,17:31:00,19460,19490,19455,19490,32 19/11/2008,17:32:00,19480,19490,19475,19485,29 19/11/2008,17:33:00,19485,19485,19450,19460,64 19/11/2008,17:34:00,19470,19480,19450,19455,40 19/11/2008,17:35:00,19475,19485,19460,19470,45 19/11/2008,17:36:00,19470,19475,19465,19475,8 19/11/2008,17:37:00,19480,19480,19465,19475,16 19/11/2008,17:38:00,19485,19540,19485,19525,37 19/11/2008,17:39:00,19520,19540,19505,19540,45