DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/11/2008,16:58:00,18340,18345,18260,18270,156
21/11/2008,16:59:00,18270,18335,18260,18320,88
21/11/2008,17:00:00,18325,18380,18320,18365,70
21/11/2008,17:01:00,18370,18385,18355,18355,41
21/11/2008,17:02:00,18350,18355,18260,18260,72
21/11/2008,17:03:00,18255,18290,18245,18255,89
21/11/2008,17:04:00,18255,18260,18200,18220,129
21/11/2008,17:05:00,18210,18250,18195,18240,49
21/11/2008,17:06:00,18235,18290,18235,18265,53
21/11/2008,17:07:00,18250,18255,18205,18235,66
21/11/2008,17:08:00,18230,18280,18220,18260,48
21/11/2008,17:09:00,18270,18305,18270,18280,41
21/11/2008,17:10:00,18295,18355,18295,18330,76
21/11/2008,17:11:00,18340,18370,18335,18370,29
21/11/2008,17:12:00,18375,18390,18340,18370,50
21/11/2008,17:13:00,18365,18415,18350,18405,36
21/11/2008,17:14:00,18405,18420,18370,18375,61
21/11/2008,17:15:00,18375,18380,18360,18370,100
21/11/2008,17:16:00,18370,18370,18345,18345,31
21/11/2008,17:17:00,18345,18390,18340,18385,77
21/11/2008,17:18:00,18370,18380,18355,18380,17
21/11/2008,17:19:00,18380,18425,18380,18425,73
21/11/2008,17:20:00,18425,18440,18405,18415,79
21/11/2008,17:21:00,18420,18480,18415,18475,65
21/11/2008,17:22:00,18480,18515,18475,18505,51
21/11/2008,17:23:00,18515,18570,18515,18555,89
21/11/2008,17:24:00,18560,18600,18560,18575,109
21/11/2008,17:25:00,18570,18575,18530,18530,82
21/11/2008,17:26:00,18530,18535,18455,18465,81
21/11/2008,17:27:00,18465,18490,18440,18490,51
21/11/2008,17:28:00,18490,18510,18450,18450,66
21/11/2008,17:29:00,18465,18530,18415,18515,162
21/11/2008,17:30:00,18535,18550,18465,18500,105
21/11/2008,17:31:00,18500,18500,18475,18485,54
21/11/2008,17:32:00,18490,18530,18490,18520,54
21/11/2008,17:33:00,18520,18520,18490,18500,73
21/11/2008,17:34:00,18510,18545,18500,18545,36
21/11/2008,17:35:00,18535,18550,18530,18545,37
21/11/2008,17:36:00,18535,18540,18515,18515,37
21/11/2008,17:37:00,18515,18540,18515,18530,27
21/11/2008,17:38:00,18540,18545,18530,18530,17
21/11/2008,17:39:00,18535,18545,18515,18545,60
24/11/2008,09:00:00,18975,18975,18765,18800,130
24/11/2008,09:01:00,18840,18870,18775,18780,74
24/11/2008,09:02:00,18780,18785,18750,18770,82
24/11/2008,09:03:00,18770,18795,18750,18755,55
24/11/2008,09:04:00,18745,18750,18730,18740,41
24/11/2008,09:05:00,18740,18895,18735,18835,201
24/11/2008,09:06:00,18830,18830,18775,18775,73
24/11/2008,09:07:00,18770,18770,18710,18730,68
24/11/2008,09:08:00,18740,18750,18665,18680,55
24/11/2008,09:09:00,18680,18730,18670,18715,44
24/11/2008,09:10:00,18720,18805,18720,18765,98
24/11/2008,09:11:00,18760,18770,18745,18760,26
24/11/2008,09:12:00,18765,18785,18760,18775,19
24/11/2008,09:13:00,18775,18785,18745,18770,17
24/11/2008,09:14:00,18770,18815,18770,18815,30
24/11/2008,09:15:00,18795,18835,18795,18815,15
24/11/2008,09:16:00,18835,18845,18810,18835,41
24/11/2008,09:17:00,18840,18855,18835,18850,19
24/11/2008,09:18:00,18840,18840,18830,18830,8
24/11/2008,09:19:00,18825,18825,18805,18815,26
24/11/2008,09:20:00,18825,18870,18825,18825,41
24/11/2008,09:21:00,18815,18850,18815,18830,32
24/11/2008,09:22:00,18825,18825,18800,18815,28
24/11/2008,09:23:00,18810,18830,18800,18825,29
24/11/2008,09:24:00,18830,18830,18790,18800,21
24/11/2008,09:25:00,18800,18820,18800,18815,25
24/11/2008,09:26:00,18810,18820,18810,18810,14
24/11/2008,09:27:00,18810,18820,18800,18815,14
24/11/2008,09:28:00,18800,18815,18800,18810,12
24/11/2008,09:29:00,18815,18850,18815,18845,61
24/11/2008,09:30:00,18840,18870,18830,18855,56
24/11/2008,09:31:00,18860,18885,18860,18870,30
24/11/2008,09:32:00,18855,18865,18810,18815,18
24/11/2008,09:33:00,18815,18820,18785,18795,55
24/11/2008,09:34:00,18800,18810,18765,18790,79
24/11/2008,09:35:00,18790,18790,18750,18760,32
24/11/2008,09:36:00,18760,18770,18750,18750,35
24/11/2008,09:37:00,18750,18760,18720,18740,39
24/11/2008,09:38:00,18740,18760,18730,18735,67
24/11/2008,09:39:00,18730,18730,18720,18720,37
24/11/2008,09:40:00,18715,18745,18715,18745,18
24/11/2008,09:41:00,18755,18765,18740,18765,14
24/11/2008,09:42:00,18770,18770,18760,18765,12
24/11/2008,09:43:00,18770,18775,18765,18770,10
24/11/2008,09:44:00,18785,18805,18770,18795,37
24/11/2008,09:45:00,18810,18815,18790,18800,43
24/11/2008,09:46:00,18800,18815,18795,18800,17
24/11/2008,09:47:00,18790,18830,18790,18820,23
24/11/2008,09:48:00,18825,18845,18820,18845,50
24/11/2008,09:49:00,18845,18885,18845,18865,45
24/11/2008,09:50:00,18850,18865,18840,18855,21
24/11/2008,09:51:00,18860,18860,18840,18845,16
24/11/2008,09:52:00,18855,18870,18855,18870,16
24/11/2008,09:53:00,18875,18885,18850,18855,57
24/11/2008,09:54:00,18855,18855,18845,18850,15
24/11/2008,09:55:00,18855,18860,18850,18850,10
24/11/2008,09:56:00,18850,18870,18850,18860,19
24/11/2008,09:57:00,18855,18855,18845,18855,5
24/11/2008,09:58:00,18850,18855,18820,18820,27
24/11/2008,09:59:00,18820,18825,18805,18810,33
24/11/2008,10:00:00,18805,18835,18785,18815,122
24/11/2008,10:01:00,18820,18845,18820,18830,33
24/11/2008,10:02:00,18830,18870,18830,18835,32
24/11/2008,10:03:00,18850,18850,18825,18840,13
24/11/2008,10:04:00,18850,18875,18830,18830,22
24/11/2008,10:05:00,18845,18860,18840,18860,52
24/11/2008,10:06:00,18855,18880,18845,18880,37
24/11/2008,10:07:00,18885,18895,18865,18880,51
24/11/2008,10:08:00,18870,18875,18860,18860,40
24/11/2008,10:09:00,18860,18890,18855,18885,60
24/11/2008,10:10:00,18885,18920,18885,18920,80
24/11/2008,10:11:00,18920,18920,18900,18910,25
24/11/2008,10:12:00,18915,18920,18900,18905,41
24/11/2008,10:13:00,18905,18930,18905,18915,22
24/11/2008,10:14:00,18925,18940,18925,18925,20
24/11/2008,10:15:00,18940,18960,18935,18960,56
24/11/2008,10:16:00,18960,18965,18950,18950,31
24/11/2008,10:17:00,18950,18955,18940,18940,33
24/11/2008,10:18:00,18950,18970,18950,18950,22
24/11/2008,10:19:00,18945,18965,18945,18965,24
24/11/2008,10:20:00,18960,18965,18950,18960,15
24/11/2008,10:21:00,18960,18965,18955,18960,19
24/11/2008,10:22:00,18970,19045,18970,19030,186
24/11/2008,10:23:00,19025,19025,19005,19005,25
24/11/2008,10:24:00,19005,19010,18995,19005,28
24/11/2008,10:25:00,18995,19000,18980,18990,29
24/11/2008,10:26:00,18990,19000,18985,18985,6
24/11/2008,10:27:00,18980,19030,18975,19020,31
24/11/2008,10:28:00,19030,19030,19010,19010,17
24/11/2008,10:29:00,19010,19030,19010,19020,27
24/11/2008,10:30:00,19025,19030,19020,19020,15
24/11/2008,10:31:00,19025,19055,19025,19040,82
24/11/2008,10:32:00,19050,19055,19040,19050,46
24/11/2008,10:33:00,19050,19050,19035,19045,21
24/11/2008,10:34:00,19050,19070,19050,19065,73
24/11/2008,10:35:00,19070,19085,19050,19060,64
24/11/2008,10:36:00,19050,19110,19050,19100,55
24/11/2008,10:37:00,19100,19100,19070,19075,34
24/11/2008,10:38:00,19085,19105,19075,19080,63
24/11/2008,10:39:00,19085,19115,19085,19115,58
24/11/2008,10:40:00,19110,19110,19100,19110,29
24/11/2008,10:41:00,19105,19105,19090,19100,13
24/11/2008,10:42:00,19095,19105,19085,19100,34
24/11/2008,10:43:00,19095,19105,19090,19105,22
24/11/2008,10:44:00,19095,19110,19095,19110,20
24/11/2008,10:45:00,19115,19135,19105,19120,71
24/11/2008,10:46:00,19110,19120,19085,19085,45
24/11/2008,10:47:00,19090,19105,19090,19090,24
24/11/2008,10:48:00,19095,19110,19095,19110,17
24/11/2008,10:49:00,19110,19130,19110,19120,36
24/11/2008,10:50:00,19120,19125,19120,19120,8
24/11/2008,10:51:00,19120,19125,19090,19090,12
24/11/2008,10:52:00,19100,19105,19075,19075,36
24/11/2008,10:53:00,19070,19085,19070,19080,38
24/11/2008,10:54:00,19070,19095,19070,19085,45
24/11/2008,10:55:00,19090,19090,19080,19085,62
24/11/2008,10:56:00,19080,19100,19080,19085,36
24/11/2008,10:57:00,19090,19100,19090,19090,5
24/11/2008,10:58:00,19095,19105,19090,19100,14
24/11/2008,10:59:00,19100,19100,19085,19095,12
24/11/2008,11:00:00,19090,19095,19075,19095,16
24/11/2008,11:01:00,19095,19095,19070,19070,26
24/11/2008,11:02:00,19070,19070,19060,19065,18
24/11/2008,11:03:00,19070,19070,19045,19045,61
24/11/2008,11:04:00,19045,19050,19035,19040,25
24/11/2008,11:05:00,19050,19065,19040,19055,38
24/11/2008,11:06:00,19060,19060,19050,19060,6
24/11/2008,11:07:00,19065,19090,19065,19090,24
24/11/2008,11:08:00,19090,19095,19075,19075,22
24/11/2008,11:09:00,19085,19105,19085,19100,17
24/11/2008,11:10:00,19105,19140,19105,19120,55
24/11/2008,11:11:00,19125,19130,19125,19130,18
24/11/2008,11:12:00,19130,19160,19130,19150,116
24/11/2008,11:13:00,19150,19155,19125,19135,40
24/11/2008,11:14:00,19135,19160,19135,19160,36
24/11/2008,11:15:00,19160,19170,19150,19170,60
24/11/2008,11:16:00,19160,19160,19135,19135,28
24/11/2008,11:17:00,19135,19155,19135,19155,13
24/11/2008,11:18:00,19155,19155,19120,19120,14
24/11/2008,11:19:00,19125,19130,19115,19125,30
24/11/2008,11:20:00,19115,19120,19100,19105,22
24/11/2008,11:21:00,19105,19110,19090,19110,41
24/11/2008,11:22:00,19110,19110,19100,19105,12
24/11/2008,11:23:00,19100,19120,19100,19120,14
24/11/2008,11:24:00,19115,19115,19105,19105,11
24/11/2008,11:25:00,19110,19110,19100,19105,7
24/11/2008,11:26:00,19115,19120,19105,19110,12
24/11/2008,11:27:00,19115,19120,19095,19095,9
24/11/2008,11:28:00,19090,19095,19070,19075,53
24/11/2008,11:29:00,19075,19085,19065,19085,23
24/11/2008,11:30:00,19085,19095,19085,19095,6
24/11/2008,11:31:00,19100,19115,19095,19115,20
24/11/2008,11:32:00,19115,19120,19110,19115,13
24/11/2008,11:33:00,19115,19115,19110,19110,4
24/11/2008,11:34:00,19110,19115,19095,19095,25
24/11/2008,11:35:00,19100,19110,19100,19110,13
24/11/2008,11:36:00,19095,19100,19085,19095,30
24/11/2008,11:37:00,19090,19100,19090,19095,12
24/11/2008,11:38:00,19095,19105,19085,19085,17
24/11/2008,11:39:00,19080,19085,19065,19070,32
24/11/2008,11:40:00,19070,19080,19070,19070,8
24/11/2008,11:41:00,19075,19075,19045,19050,41
24/11/2008,11:42:00,19045,19050,19030,19035,30
24/11/2008,11:43:00,19030,19045,19030,19045,10
24/11/2008,11:44:00,19040,19055,19040,19055,5
24/11/2008,11:45:00,19050,19050,19040,19045,4
24/11/2008,11:46:00,19050,19065,19040,19040,35
24/11/2008,11:47:00,19040,19040,19020,19020,14
24/11/2008,11:48:00,19015,19035,19010,19025,31
24/11/2008,11:49:00,19035,19035,19015,19025,36
24/11/2008,11:50:00,19030,19035,19025,19025,19
24/11/2008,11:51:00,19030,19060,19030,19040,19
24/11/2008,11:52:00,19050,19050,19040,19040,9
24/11/2008,11:53:00,19045,19050,19020,19020,11
24/11/2008,11:54:00,19030,19030,19005,19010,41
24/11/2008,11:55:00,19005,19010,19005,19005,13
24/11/2008,11:56:00,19000,19005,18990,19005,19
24/11/2008,11:57:00,19005,19005,19005,19005,15
24/11/2008,11:58:00,19000,19000,19000,19000,2
24/11/2008,11:59:00,19000,19000,18995,18995,5
24/11/2008,12:00:00,18990,18995,18990,18990,8
24/11/2008,12:01:00,19000,19025,19000,19020,32
24/11/2008,12:02:00,19015,19030,19015,19020,17
24/11/2008,12:03:00,19015,19020,19005,19005,12
24/11/2008,12:04:00,19005,19015,19005,19015,8
24/11/2008,12:05:00,19015,19025,19010,19020,15
24/11/2008,12:06:00,19015,19040,19015,19030,34
24/11/2008,12:07:00,19035,19070,19035,19060,34
24/11/2008,12:08:00,19065,19070,19045,19045,39
24/11/2008,12:09:00,19050,19065,19045,19045,20
24/11/2008,12:10:00,19045,19045,19020,19020,28
24/11/2008,12:11:00,19020,19045,19020,19025,16
24/11/2008,12:12:00,19040,19055,19040,19055,18
24/11/2008,12:13:00,19055,19085,19055,19065,25
24/11/2008,12:14:00,19070,19095,19070,19085,53
24/11/2008,12:15:00,19090,19100,19090,19100,25
24/11/2008,12:16:00,19095,19100,19080,19085,19
24/11/2008,12:17:00,19085,19085,19075,19075,13
24/11/2008,12:18:00,19080,19110,19080,19110,50
24/11/2008,12:19:00,19110,19110,19100,19105,10
24/11/2008,12:20:00,19105,19110,19105,19110,12
24/11/2008,12:21:00,19105,19105,19085,19090,16
24/11/2008,12:22:00,19080,19090,19075,19090,10
24/11/2008,12:23:00,19090,19095,19090,19095,5
24/11/2008,12:24:00,19095,19095,19095,19095,4
24/11/2008,12:25:00,19095,19110,19075,19105,23
24/11/2008,12:26:00,19110,19120,19105,19115,29
24/11/2008,12:27:00,19120,19130,19110,19125,50
24/11/2008,12:28:00,19120,19130,19115,19120,22
24/11/2008,12:29:00,19115,19130,19115,19130,18
24/11/2008,12:30:00,19130,19135,19125,19135,18
24/11/2008,12:31:00,19125,19135,19120,19135,15
24/11/2008,12:32:00,19135,19140,19130,19135,20
24/11/2008,12:33:00,19135,19150,19130,19140,35
24/11/2008,12:34:00,19145,19145,19145,19145,1
24/11/2008,12:35:00,19130,19135,19120,19120,18
24/11/2008,12:36:00,19115,19125,19110,19115,7
24/11/2008,12:39:00,19115,19115,19105,19110,6
24/11/2008,12:40:00,19115,19120,19090,19090,31
24/11/2008,12:41:00,19095,19095,19080,19085,7
24/11/2008,12:42:00,19090,19090,19075,19085,10
24/11/2008,12:43:00,19080,19080,19080,19080,2
24/11/2008,12:44:00,19080,19080,19075,19080,4
24/11/2008,12:45:00,19080,19085,19080,19085,2
24/11/2008,12:46:00,19085,19090,19075,19085,29
24/11/2008,12:47:00,19095,19120,19095,19100,21
24/11/2008,12:48:00,19100,19110,19100,19110,8
24/11/2008,12:49:00,19110,19110,19110,19110,3
24/11/2008,12:50:00,19100,19100,19100,19100,3
24/11/2008,12:51:00,19110,19130,19110,19115,18
24/11/2008,12:52:00,19115,19115,19100,19100,8
24/11/2008,12:53:00,19095,19120,19095,19120,7
24/11/2008,12:54:00,19110,19110,19110,19110,1
24/11/2008,12:55:00,19115,19120,19110,19110,4
24/11/2008,12:56:00,19105,19110,19105,19110,3
24/11/2008,12:57:00,19105,19105,19105,19105,1
24/11/2008,12:58:00,19100,19115,19100,19115,9
24/11/2008,12:59:00,19110,19110,19105,19105,5
24/11/2008,13:00:00,19110,19110,19085,19100,26
24/11/2008,13:01:00,19100,19100,19095,19100,21
24/11/2008,13:02:00,19095,19095,19055,19065,50
24/11/2008,13:03:00,19060,19060,19050,19060,23
24/11/2008,13:04:00,19060,19080,19060,19080,11
24/11/2008,13:05:00,19070,19075,19070,19075,7
24/11/2008,13:06:00,19080,19100,19080,19100,9
24/11/2008,13:07:00,19100,19105,19075,19080,15
24/11/2008,13:08:00,19085,19100,19085,19090,44
24/11/2008,13:09:00,19100,19110,19100,19105,29
24/11/2008,13:10:00,19100,19110,19100,19110,13
24/11/2008,13:11:00,19105,19105,19100,19100,3
24/11/2008,13:12:00,19100,19100,19095,19100,13
24/11/2008,13:13:00,19090,19090,19075,19090,21
24/11/2008,13:14:00,19085,19090,19080,19085,20
24/11/2008,13:15:00,19075,19090,19075,19075,29
24/11/2008,13:16:00,19075,19080,19065,19065,12
24/11/2008,13:17:00,19070,19075,19060,19075,41
24/11/2008,13:18:00,19070,19080,19065,19080,9
24/11/2008,13:20:00,19075,19080,19075,19080,2
24/11/2008,13:21:00,19100,19105,19100,19105,5
24/11/2008,13:22:00,19100,19100,19095,19095,4
24/11/2008,13:23:00,19090,19090,19055,19055,19
24/11/2008,13:24:00,19055,19065,19055,19060,10
24/11/2008,13:25:00,19065,19075,19065,19075,2
24/11/2008,13:26:00,19075,19080,19070,19070,6
24/11/2008,13:27:00,19060,19060,19055,19055,9
24/11/2008,13:28:00,19055,19060,19055,19060,4
24/11/2008,13:29:00,19055,19055,19055,19055,1
24/11/2008,13:30:00,19050,19050,19050,19050,2
24/11/2008,13:32:00,19065,19065,19060,19060,2
24/11/2008,13:33:00,19065,19070,19035,19040,41
24/11/2008,13:34:00,19040,19050,19025,19040,28
24/11/2008,13:35:00,19050,19050,19045,19045,3
24/11/2008,13:36:00,19045,19050,19035,19040,5
24/11/2008,13:37:00,19035,19040,19035,19040,4
24/11/2008,13:38:00,19045,19045,19020,19025,14
24/11/2008,13:39:00,19020,19040,19010,19035,36
24/11/2008,13:40:00,19040,19040,19030,19030,26
24/11/2008,13:41:00,19035,19055,19035,19050,23
24/11/2008,13:42:00,19055,19055,19045,19050,4
24/11/2008,13:43:00,19050,19050,19040,19050,29
24/11/2008,13:44:00,19050,19050,19050,19050,2
24/11/2008,13:45:00,19055,19055,19045,19045,11
24/11/2008,13:46:00,19050,19070,19050,19060,12
24/11/2008,13:47:00,19045,19060,19045,19045,14
24/11/2008,13:48:00,19045,19085,19045,19065,25
24/11/2008,13:49:00,19065,19080,19065,19080,4
24/11/2008,13:50:00,19075,19075,19060,19060,4
24/11/2008,13:51:00,19065,19065,19065,19065,1
24/11/2008,13:52:00,19065,19065,19060,19060,3
24/11/2008,13:53:00,19060,19065,19060,19065,2
24/11/2008,13:54:00,19065,19070,19065,19070,2
24/11/2008,13:55:00,19060,19080,19060,19080,6
24/11/2008,13:56:00,19070,19075,19070,19075,2
24/11/2008,13:57:00,19085,19095,19085,19095,9
24/11/2008,13:58:00,19095,19095,19070,19075,15
24/11/2008,13:59:00,19075,19080,19060,19065,11
24/11/2008,14:00:00,19065,19065,19060,19065,4
24/11/2008,14:01:00,19065,19065,19050,19050,6
24/11/2008,14:03:00,19045,19050,19045,19050,3
24/11/2008,14:04:00,19060,19060,19060,19060,1
24/11/2008,14:05:00,19060,19060,19060,19060,1
24/11/2008,14:06:00,19055,19085,19055,19085,17
24/11/2008,14:07:00,19075,19075,19075,19075,2
24/11/2008,14:08:00,19080,19080,19080,19080,1
24/11/2008,14:09:00,19080,19080,19080,19080,1
24/11/2008,14:11:00,19085,19095,19080,19090,20
24/11/2008,14:12:00,19080,19080,19080,19080,2
24/11/2008,14:13:00,19095,19100,19095,19100,13
24/11/2008,14:14:00,19095,19095,19090,19095,4
24/11/2008,14:15:00,19100,19100,19100,19100,1
24/11/2008,14:16:00,19095,19095,19080,19090,9
24/11/2008,14:17:00,19090,19095,19085,19085,6
24/11/2008,14:18:00,19080,19085,19080,19085,3
24/11/2008,14:19:00,19080,19085,19080,19080,10
24/11/2008,14:20:00,19080,19090,19080,19090,4
24/11/2008,14:21:00,19090,19090,19085,19090,8
24/11/2008,14:22:00,19080,19080,19070,19075,17
24/11/2008,14:23:00,19075,19085,19075,19085,7
24/11/2008,14:24:00,19090,19090,19090,19090,7
24/11/2008,14:25:00,19090,19090,19055,19055,14
24/11/2008,14:26:00,19060,19060,19035,19035,11
24/11/2008,14:27:00,19040,19040,19020,19020,24
24/11/2008,14:28:00,19020,19020,18995,18995,34
24/11/2008,14:29:00,18990,19025,18990,19020,25
24/11/2008,14:30:00,19015,19020,19005,19005,13
24/11/2008,14:31:00,19015,19015,19015,19015,2
24/11/2008,14:32:00,19015,19015,19015,19015,3
24/11/2008,14:33:00,19015,19020,19000,19005,22
24/11/2008,14:34:00,19000,19010,19000,19010,17
24/11/2008,14:35:00,19015,19025,19010,19025,19
24/11/2008,14:36:00,19020,19030,19010,19030,38
24/11/2008,14:37:00,19025,19030,19015,19015,4
24/11/2008,14:38:00,19015,19020,19015,19020,16
24/11/2008,14:39:00,19025,19030,19020,19030,4
24/11/2008,14:40:00,19035,19040,19020,19025,31
24/11/2008,14:41:00,19020,19025,19015,19015,15
24/11/2008,14:42:00,19020,19025,19020,19025,16
24/11/2008,14:43:00,19020,19040,19020,19040,17
24/11/2008,14:44:00,19035,19035,19030,19035,27
24/11/2008,14:45:00,19035,19040,19030,19040,18
24/11/2008,14:46:00,19040,19050,19040,19040,12
24/11/2008,14:47:00,19040,19045,19040,19045,9
24/11/2008,14:48:00,19045,19045,19035,19040,8
24/11/2008,14:49:00,19040,19045,19025,19025,15
24/11/2008,14:50:00,19035,19040,19035,19035,8
24/11/2008,14:51:00,19030,19040,19030,19040,8
24/11/2008,14:52:00,19035,19045,19035,19045,4
24/11/2008,14:53:00,19050,19065,19050,19050,22
24/11/2008,14:54:00,19055,19055,19055,19055,2
24/11/2008,14:55:00,19050,19055,19050,19055,5
24/11/2008,14:56:00,19055,19055,19055,19055,1
24/11/2008,14:57:00,19055,19060,19055,19060,9
24/11/2008,14:58:00,19050,19050,19040,19050,7
24/11/2008,14:59:00,19050,19050,19050,19050,2
24/11/2008,15:00:00,19060,19075,19060,19075,9
24/11/2008,15:01:00,19065,19070,19055,19070,10
24/11/2008,15:02:00,19070,19070,19065,19065,2
24/11/2008,15:03:00,19065,19075,19065,19075,7
24/11/2008,15:04:00,19065,19065,19035,19040,13
24/11/2008,15:05:00,19040,19045,19040,19045,32
24/11/2008,15:06:00,19045,19050,19045,19050,6
24/11/2008,15:07:00,19050,19055,19045,19055,43
24/11/2008,15:08:00,19060,19070,19060,19065,6
24/11/2008,15:09:00,19070,19085,19070,19075,30
24/11/2008,15:10:00,19080,19085,19070,19085,24
24/11/2008,15:11:00,19085,19085,19080,19080,3
24/11/2008,15:12:00,19075,19090,19075,19085,28
24/11/2008,15:13:00,19085,19120,19085,19105,75
24/11/2008,15:14:00,19115,19115,19105,19115,25
24/11/2008,15:15:00,19115,19120,19115,19120,32
24/11/2008,15:16:00,19120,19125,19120,19125,11
24/11/2008,15:17:00,19125,19125,19110,19110,20
24/11/2008,15:18:00,19110,19115,19105,19105,8
24/11/2008,15:19:00,19115,19120,19115,19115,7
24/11/2008,15:20:00,19110,19130,19110,19125,18
24/11/2008,15:21:00,19120,19140,19120,19140,13
24/11/2008,15:22:00,19140,19180,19135,19180,70
24/11/2008,15:23:00,19180,19195,19175,19185,85
24/11/2008,15:24:00,19185,19190,19175,19185,25
24/11/2008,15:25:00,19180,19185,19170,19185,29
24/11/2008,15:26:00,19185,19190,19175,19175,48
24/11/2008,15:27:00,19180,19190,19180,19185,14
24/11/2008,15:28:00,19185,19205,19185,19205,50
24/11/2008,15:29:00,19205,19225,19205,19210,43
24/11/2008,15:30:00,19205,19250,19205,19250,83
24/11/2008,15:31:00,19250,19260,19240,19250,54
24/11/2008,15:32:00,19250,19260,19230,19230,36
24/11/2008,15:33:00,19230,19230,19195,19210,61
24/11/2008,15:34:00,19210,19210,19180,19180,42
24/11/2008,15:35:00,19175,19175,19165,19175,28
24/11/2008,15:36:00,19170,19170,19145,19155,62
24/11/2008,15:37:00,19150,19170,19135,19150,80
24/11/2008,15:38:00,19155,19175,19155,19175,40
24/11/2008,15:39:00,19170,19175,19140,19145,69
24/11/2008,15:40:00,19140,19140,19105,19110,51
24/11/2008,15:41:00,19110,19120,19105,19115,24
24/11/2008,15:42:00,19115,19120,19085,19110,36
24/11/2008,15:43:00,19110,19125,19085,19120,48
24/11/2008,15:44:00,19115,19120,19100,19105,31
24/11/2008,15:45:00,19100,19115,19070,19075,65
24/11/2008,15:46:00,19075,19115,19070,19095,63
24/11/2008,15:47:00,19095,19105,19070,19070,45
24/11/2008,15:48:00,19070,19105,19050,19100,66
24/11/2008,15:49:00,19100,19115,19100,19105,14
24/11/2008,15:50:00,19100,19120,19085,19115,46
24/11/2008,15:51:00,19110,19110,19105,19105,11
24/11/2008,15:52:00,19100,19110,19090,19090,14
24/11/2008,15:53:00,19095,19095,19050,19060,64
24/11/2008,15:54:00,19060,19075,19050,19075,16
24/11/2008,15:55:00,19075,19075,19045,19060,22
24/11/2008,15:56:00,19070,19070,19045,19065,26
24/11/2008,15:57:00,19065,19090,19060,19090,29
24/11/2008,15:58:00,19100,19135,19095,19135,27
24/11/2008,15:59:00,19135,19150,19120,19140,31
24/11/2008,16:00:00,19150,19200,19130,19185,104
24/11/2008,16:01:00,19185,19225,19185,19215,64
24/11/2008,16:02:00,19210,19250,19200,19245,77
24/11/2008,16:03:00,19240,19270,19230,19240,114
24/11/2008,16:04:00,19230,19230,19180,19190,69
24/11/2008,16:05:00,19190,19230,19185,19200,77
24/11/2008,16:06:00,19195,19255,19195,19225,52
24/11/2008,16:07:00,19220,19220,19185,19190,28
24/11/2008,16:08:00,19190,19200,19180,19180,23
24/11/2008,16:09:00,19180,19265,19175,19265,89
24/11/2008,16:10:00,19270,19285,19260,19285,101
24/11/2008,16:11:00,19270,19290,19250,19280,65
24/11/2008,16:12:00,19280,19300,19275,19290,43
24/11/2008,16:13:00,19290,19290,19260,19260,55
24/11/2008,16:14:00,19265,19300,19265,19295,36
24/11/2008,16:15:00,19300,19315,19260,19290,104
24/11/2008,16:16:00,19290,19310,19275,19300,46
24/11/2008,16:17:00,19290,19295,19265,19270,33
24/11/2008,16:18:00,19270,19280,19265,19270,29
24/11/2008,16:19:00,19270,19320,19270,19320,68
24/11/2008,16:20:00,19310,19335,19305,19315,66
24/11/2008,16:21:00,19320,19320,19275,19305,77
24/11/2008,16:22:00,19295,19345,19295,19335,68
24/11/2008,16:23:00,19330,19350,19320,19325,51
24/11/2008,16:24:00,19325,19335,19310,19315,72
24/11/2008,16:25:00,19320,19350,19320,19350,64
24/11/2008,16:26:00,19350,19360,19325,19340,86
24/11/2008,16:27:00,19335,19385,19335,19385,90
24/11/2008,16:28:00,19385,19405,19375,19385,84
24/11/2008,16:29:00,19385,19400,19375,19400,24
24/11/2008,16:30:00,19395,19480,19395,19475,133
24/11/2008,16:31:00,19475,19480,19440,19440,65
24/11/2008,16:32:00,19445,19470,19440,19460,46
24/11/2008,16:33:00,19460,19460,19410,19425,93
24/11/2008,16:34:00,19425,19425,19405,19420,49
24/11/2008,16:35:00,19415,19420,19380,19385,62
24/11/2008,16:36:00,19380,19420,19375,19420,77
24/11/2008,16:37:00,19415,19430,19415,19415,37
24/11/2008,16:38:00,19415,19440,19410,19410,59
24/11/2008,16:39:00,19410,19425,19375,19395,117
24/11/2008,16:40:00,19400,19410,19390,19400,31
24/11/2008,16:41:00,19400,19435,19400,19435,40
24/11/2008,16:42:00,19435,19460,19430,19460,54
24/11/2008,16:43:00,19465,19515,19465,19515,156
24/11/2008,16:44:00,19520,19570,19510,19560,139
24/11/2008,16:45:00,19560,19585,19540,19570,103
24/11/2008,16:46:00,19575,19580,19550,19580,70
24/11/2008,16:47:00,19585,19600,19555,19555,88
24/11/2008,16:48:00,19560,19570,19540,19555,71
24/11/2008,16:49:00,19545,19550,19515,19520,65
24/11/2008,16:50:00,19520,19535,19505,19515,53
24/11/2008,16:51:00,19525,19525,19500,19510,72
24/11/2008,16:52:00,19520,19560,19520,19555,86
24/11/2008,16:53:00,19550,19585,19545,19565,63
24/11/2008,16:54:00,19570,19620,19565,19620,118
24/11/2008,16:55:00,19615,19630,19590,19610,71
24/11/2008,16:56:00,19610,19645,19610,19645,88
24/11/2008,16:57:00,19635,19665,19630,19640,75
24/11/2008,16:58:00,19635,19670,19635,19665,48
24/11/2008,16:59:00,19660,19750,19660,19745,123
24/11/2008,17:00:00,19750,19775,19715,19715,125
24/11/2008,17:01:00,19715,19725,19680,19685,76
24/11/2008,17:02:00,19680,19690,19675,19685,24
24/11/2008,17:03:00,19685,19695,19655,19660,73
24/11/2008,17:04:00,19660,19670,19620,19625,75
24/11/2008,17:05:00,19625,19660,19620,19630,62
24/11/2008,17:06:00,19630,19645,19600,19630,63
24/11/2008,17:07:00,19630,19670,19620,19660,67
24/11/2008,17:08:00,19650,19690,19640,19640,83
24/11/2008,17:09:00,19650,19660,19635,19655,50
24/11/2008,17:10:00,19650,19650,19615,19615,41
24/11/2008,17:11:00,19610,19630,19595,19610,48
24/11/2008,17:12:00,19620,19675,19615,19675,56
24/11/2008,17:13:00,19680,19690,19660,19685,44
24/11/2008,17:14:00,19685,19725,19680,19720,37
24/11/2008,17:15:00,19715,19735,19705,19730,54
24/11/2008,17:16:00,19735,19740,19700,19715,31
24/11/2008,17:17:00,19710,19720,19700,19705,20
24/11/2008,17:18:00,19705,19720,19695,19720,29
24/11/2008,17:19:00,19705,19705,19680,19685,54
24/11/2008,17:20:00,19680,19710,19665,19685,51
24/11/2008,17:21:00,19690,19695,19680,19690,55
24/11/2008,17:22:00,19690,19705,19675,19705,43
24/11/2008,17:23:00,19695,19760,19695,19760,123
24/11/2008,17:24:00,19755,19790,19755,19780,162
24/11/2008,17:25:00,19775,19930,19775,19930,194
24/11/2008,17:26:00,19935,19985,19865,19895,197
24/11/2008,17:27:00,19895,19920,19850,19850,160
24/11/2008,17:28:00,19835,19880,19825,19870,154
24/11/2008,17:29:00,19870,19930,19860,19930,270
24/11/2008,17:30:00,19925,19945,19855,19880,191
24/11/2008,17:31:00,19880,19885,19860,19870,99
24/11/2008,17:32:00,19870,19890,19870,19875,122
24/11/2008,17:33:00,19870,19870,19825,19840,126
24/11/2008,17:34:00,19840,19870,19775,19775,79
24/11/2008,17:35:00,19780,19795,19765,19790,113
24/11/2008,17:36:00,19790,19800,19705,19710,71
24/11/2008,17:37:00,19710,19720,19670,19705,93
24/11/2008,17:38:00,19690,19720,19685,19690,105
24/11/2008,17:39:00,19695,19695,19665,19685,61
25/11/2008,09:00:00,19680,19740,19550,19565,109
25/11/2008,09:01:00,19565,19595,19550,19570,95
25/11/2008,09:02:00,19570,19580,19535,19540,72
25/11/2008,09:03:00,19540,19565,19530,19560,58
25/11/2008,09:04:00,19560,19585,19550,19550,55
25/11/2008,09:05:00,19550,19570,19490,19535,122
25/11/2008,09:06:00,19535,19545,19485,19485,70
25/11/2008,09:07:00,19480,19495,19450,19460,93
25/11/2008,09:08:00,19460,19495,19460,19495,64
25/11/2008,09:09:00,19500,19500,19465,19475,48
25/11/2008,09:10:00,19480,19515,19470,19505,45
25/11/2008,09:11:00,19495,19540,19495,19540,46
25/11/2008,09:12:00,19545,19585,19540,19550,42
25/11/2008,09:13:00,19550,19560,19540,19545,26
25/11/2008,09:14:00,19570,19585,19565,19580,44
25/11/2008,09:15:00,19580,19640,19580,19635,75
25/11/2008,09:16:00,19630,19655,19615,19620,64
25/11/2008,09:17:00,19630,19655,19630,19640,34
25/11/2008,09:18:00,19640,19650,19625,19645,58
25/11/2008,09:19:00,19640,19665,19640,19645,49
25/11/2008,09:20:00,19640,19665,19635,19645,70
25/11/2008,09:21:00,19640,19645,19625,19635,75
25/11/2008,09:22:00,19640,19650,19625,19645,45
25/11/2008,09:23:00,19645,19665,19625,19625,57
25/11/2008,09:24:00,19625,19625,19580,19605,58
25/11/2008,09:25:00,19615,19615,19575,19575,38
25/11/2008,09:26:00,19580,19590,19575,19580,26
25/11/2008,09:27:00,19585,19585,19555,19565,65
25/11/2008,09:28:00,19560,19575,19550,19565,44
25/11/2008,09:29:00,19565,19585,19555,19575,39
25/11/2008,09:30:00,19590,19615,19580,19595,66
25/11/2008,09:31:00,19605,19635,19605,19610,51
25/11/2008,09:32:00,19620,19630,19620,19630,18
25/11/2008,09:33:00,19635,19645,19630,19645,39
25/11/2008,09:34:00,19650,19680,19650,19670,48
25/11/2008,09:35:00,19675,19675,19660,19670,20
25/11/2008,09:36:00,19665,19685,19660,19675,27
25/11/2008,09:37:00,19670,19680,19665,19670,17
25/11/2008,09:38:00,19665,19665,19635,19640,50
25/11/2008,09:39:00,19645,19670,19635,19665,88
25/11/2008,09:40:00,19670,19670,19650,19650,21
25/11/2008,09:41:00,19655,19655,19630,19645,36
25/11/2008,09:42:00,19640,19645,19620,19630,15
25/11/2008,09:43:00,19615,19625,19605,19620,19