DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/11/2008,09:43:00,19615,19625,19605,19610,22
25/11/2008,09:44:00,19605,19615,19595,19605,48
25/11/2008,09:45:00,19610,19615,19595,19615,25
25/11/2008,09:46:00,19620,19625,19610,19610,19
25/11/2008,09:47:00,19605,19640,19605,19635,28
25/11/2008,09:48:00,19640,19645,19630,19630,21
25/11/2008,09:49:00,19630,19635,19580,19590,37
25/11/2008,09:50:00,19585,19590,19560,19570,49
25/11/2008,09:51:00,19570,19575,19560,19560,14
25/11/2008,09:52:00,19570,19575,19515,19530,63
25/11/2008,09:53:00,19540,19550,19535,19545,29
25/11/2008,09:54:00,19545,19555,19545,19555,5
25/11/2008,09:55:00,19560,19560,19560,19560,3
25/11/2008,09:56:00,19550,19560,19530,19530,19
25/11/2008,09:57:00,19540,19550,19530,19540,13
25/11/2008,09:58:00,19555,19570,19555,19570,29
25/11/2008,09:59:00,19580,19590,19565,19590,15
25/11/2008,10:00:00,19580,19580,19545,19545,75
25/11/2008,10:01:00,19545,19545,19530,19530,12
25/11/2008,10:02:00,19535,19575,19535,19570,27
25/11/2008,10:03:00,19575,19580,19555,19580,16
25/11/2008,10:04:00,19590,19600,19580,19590,16
25/11/2008,10:05:00,19595,19600,19560,19570,22
25/11/2008,10:06:00,19570,19570,19555,19560,9
25/11/2008,10:07:00,19560,19575,19560,19570,15
25/11/2008,10:08:00,19575,19575,19565,19565,7
25/11/2008,10:09:00,19555,19565,19555,19565,8
25/11/2008,10:10:00,19565,19565,19560,19565,3
25/11/2008,10:11:00,19570,19575,19570,19575,16
25/11/2008,10:12:00,19575,19575,19555,19555,10
25/11/2008,10:13:00,19560,19565,19530,19560,48
25/11/2008,10:14:00,19555,19570,19550,19570,25
25/11/2008,10:15:00,19570,19600,19560,19595,43
25/11/2008,10:16:00,19600,19620,19595,19595,38
25/11/2008,10:17:00,19595,19595,19590,19590,5
25/11/2008,10:18:00,19600,19600,19590,19595,7
25/11/2008,10:19:00,19600,19635,19600,19635,59
25/11/2008,10:20:00,19630,19630,19590,19595,20
25/11/2008,10:21:00,19580,19580,19565,19565,12
25/11/2008,10:22:00,19575,19605,19570,19605,19
25/11/2008,10:23:00,19610,19630,19610,19620,26
25/11/2008,10:24:00,19630,19630,19615,19625,10
25/11/2008,10:25:00,19630,19630,19620,19620,4
25/11/2008,10:26:00,19620,19635,19620,19635,4
25/11/2008,10:27:00,19640,19645,19630,19640,25
25/11/2008,10:28:00,19640,19640,19615,19625,11
25/11/2008,10:29:00,19630,19630,19630,19630,1
25/11/2008,10:30:00,19630,19680,19630,19670,50
25/11/2008,10:31:00,19665,19685,19665,19680,19
25/11/2008,10:32:00,19680,19685,19675,19680,21
25/11/2008,10:33:00,19670,19695,19670,19685,26
25/11/2008,10:34:00,19685,19685,19675,19675,6
25/11/2008,10:35:00,19670,19670,19650,19660,17
25/11/2008,10:36:00,19650,19670,19650,19655,14
25/11/2008,10:37:00,19650,19660,19640,19660,13
25/11/2008,10:38:00,19660,19675,19660,19675,9
25/11/2008,10:39:00,19665,19675,19665,19670,4
25/11/2008,10:40:00,19665,19670,19660,19670,3
25/11/2008,10:41:00,19655,19655,19640,19650,14
25/11/2008,10:42:00,19650,19655,19650,19655,3
25/11/2008,10:43:00,19650,19650,19625,19635,27
25/11/2008,10:44:00,19630,19640,19620,19625,10
25/11/2008,10:45:00,19630,19660,19625,19660,21
25/11/2008,10:46:00,19665,19670,19660,19660,12
25/11/2008,10:47:00,19655,19670,19650,19660,7
25/11/2008,10:48:00,19670,19675,19660,19670,8
25/11/2008,10:49:00,19655,19660,19655,19660,2
25/11/2008,10:50:00,19665,19680,19665,19680,19
25/11/2008,10:51:00,19680,19680,19655,19655,10
25/11/2008,10:52:00,19655,19670,19655,19670,9
25/11/2008,10:53:00,19665,19680,19665,19680,9
25/11/2008,10:54:00,19680,19680,19670,19670,11
25/11/2008,10:55:00,19670,19670,19650,19665,25
25/11/2008,10:56:00,19660,19670,19655,19670,17
25/11/2008,10:57:00,19680,19685,19670,19680,47
25/11/2008,10:58:00,19680,19715,19680,19700,63
25/11/2008,10:59:00,19715,19730,19715,19730,18
25/11/2008,11:00:00,19735,19750,19720,19725,71
25/11/2008,11:01:00,19725,19740,19725,19730,20
25/11/2008,11:02:00,19725,19730,19725,19730,15
25/11/2008,11:03:00,19730,19745,19730,19745,18
25/11/2008,11:04:00,19740,19755,19740,19750,47
25/11/2008,11:05:00,19750,19760,19740,19740,37
25/11/2008,11:06:00,19740,19740,19730,19730,20
25/11/2008,11:07:00,19725,19725,19690,19690,52
25/11/2008,11:08:00,19690,19710,19685,19710,22
25/11/2008,11:09:00,19705,19715,19705,19715,4
25/11/2008,11:10:00,19715,19735,19715,19730,22
25/11/2008,11:11:00,19725,19725,19705,19710,11
25/11/2008,11:12:00,19700,19705,19690,19695,27
25/11/2008,11:13:00,19690,19690,19680,19690,9
25/11/2008,11:14:00,19690,19695,19690,19695,5
25/11/2008,11:15:00,19700,19710,19690,19710,25
25/11/2008,11:16:00,19710,19730,19710,19725,33
25/11/2008,11:17:00,19725,19735,19720,19720,15
25/11/2008,11:18:00,19715,19720,19715,19720,7
25/11/2008,11:19:00,19715,19745,19715,19740,27
25/11/2008,11:20:00,19735,19740,19725,19740,10
25/11/2008,11:21:00,19735,19755,19735,19755,14
25/11/2008,11:22:00,19755,19760,19705,19720,34
25/11/2008,11:23:00,19725,19745,19725,19740,11
25/11/2008,11:24:00,19750,19760,19745,19745,8
25/11/2008,11:25:00,19755,19780,19755,19770,31
25/11/2008,11:26:00,19765,19780,19765,19780,27
25/11/2008,11:27:00,19780,19780,19745,19750,30
25/11/2008,11:28:00,19740,19760,19740,19745,14
25/11/2008,11:29:00,19740,19740,19740,19740,4
25/11/2008,11:30:00,19740,19755,19740,19755,13
25/11/2008,11:31:00,19760,19760,19750,19750,6
25/11/2008,11:32:00,19755,19755,19730,19740,13
25/11/2008,11:33:00,19745,19755,19740,19745,25
25/11/2008,11:34:00,19755,19755,19755,19755,1
25/11/2008,11:35:00,19755,19780,19750,19775,22
25/11/2008,11:36:00,19775,19785,19770,19775,7
25/11/2008,11:37:00,19780,19780,19770,19775,9
25/11/2008,11:38:00,19780,19780,19780,19780,6
25/11/2008,11:39:00,19785,19820,19785,19805,65
25/11/2008,11:40:00,19805,19810,19795,19810,27
25/11/2008,11:41:00,19810,19815,19810,19815,10
25/11/2008,11:42:00,19810,19810,19805,19805,3
25/11/2008,11:43:00,19800,19815,19795,19815,23
25/11/2008,11:44:00,19810,19815,19810,19810,4
25/11/2008,11:45:00,19815,19830,19805,19830,18
25/11/2008,11:46:00,19830,19830,19820,19820,11
25/11/2008,11:47:00,19815,19815,19815,19815,7
25/11/2008,11:48:00,19820,19830,19810,19810,21
25/11/2008,11:49:00,19810,19810,19770,19775,38
25/11/2008,11:50:00,19775,19775,19745,19745,41
25/11/2008,11:51:00,19750,19760,19750,19755,16
25/11/2008,11:52:00,19750,19790,19750,19790,42
25/11/2008,11:53:00,19790,19790,19775,19775,7
25/11/2008,11:54:00,19785,19785,19780,19780,7
25/11/2008,11:55:00,19785,19800,19780,19800,9
25/11/2008,11:56:00,19800,19810,19800,19810,10
25/11/2008,11:57:00,19815,19815,19805,19805,18
25/11/2008,11:58:00,19810,19815,19795,19800,12
25/11/2008,11:59:00,19795,19795,19780,19785,4
25/11/2008,12:00:00,19780,19800,19780,19795,22
25/11/2008,12:01:00,19800,19810,19800,19810,26
25/11/2008,12:02:00,19805,19820,19800,19810,32
25/11/2008,12:03:00,19805,19805,19800,19805,4
25/11/2008,12:04:00,19815,19815,19815,19815,5
25/11/2008,12:05:00,19815,19820,19815,19820,7
25/11/2008,12:06:00,19820,19835,19820,19830,18
25/11/2008,12:07:00,19835,19855,19835,19840,51
25/11/2008,12:08:00,19845,19850,19840,19840,7
25/11/2008,12:09:00,19845,19850,19845,19850,7
25/11/2008,12:10:00,19855,19910,19855,19895,123
25/11/2008,12:11:00,19900,19910,19895,19900,30
25/11/2008,12:12:00,19890,19900,19890,19890,13
25/11/2008,12:13:00,19885,19890,19875,19885,8
25/11/2008,12:14:00,19885,19885,19885,19885,3
25/11/2008,12:15:00,19890,19905,19890,19900,22
25/11/2008,12:16:00,19900,19905,19900,19900,16
25/11/2008,12:17:00,19900,19900,19890,19895,8
25/11/2008,12:18:00,19900,19900,19880,19890,8
25/11/2008,12:19:00,19880,19880,19880,19880,2
25/11/2008,12:20:00,19880,19880,19870,19875,6
25/11/2008,12:21:00,19870,19880,19865,19875,13
25/11/2008,12:22:00,19875,19880,19865,19870,10
25/11/2008,12:23:00,19860,19885,19860,19885,12
25/11/2008,12:24:00,19885,19890,19875,19890,9
25/11/2008,12:25:00,19890,19905,19890,19890,8
25/11/2008,12:26:00,19895,19940,19895,19940,30
25/11/2008,12:27:00,19940,19945,19925,19940,16
25/11/2008,12:28:00,19945,19950,19930,19950,20
25/11/2008,12:29:00,19950,19960,19945,19955,38
25/11/2008,12:30:00,19960,19975,19955,19965,26
25/11/2008,12:31:00,19975,19995,19975,19995,33
25/11/2008,12:32:00,19990,20000,19985,20000,24
25/11/2008,12:33:00,20000,20005,20000,20005,19
25/11/2008,12:34:00,20005,20005,19995,19995,28
25/11/2008,12:35:00,20000,20015,19995,20005,18
25/11/2008,12:36:00,20005,20005,19990,19990,24
25/11/2008,12:37:00,19990,20010,19990,20005,35
25/11/2008,12:38:00,20000,20010,19995,19995,14
25/11/2008,12:39:00,19990,19995,19985,19985,15
25/11/2008,12:40:00,19980,19985,19955,19975,44
25/11/2008,12:41:00,19960,19970,19955,19960,19
25/11/2008,12:42:00,19960,19970,19960,19965,13
25/11/2008,12:43:00,19965,19970,19960,19960,7
25/11/2008,12:44:00,19955,19975,19945,19970,18
25/11/2008,12:45:00,19980,20000,19980,19985,45
25/11/2008,12:46:00,19990,19990,19985,19990,9
25/11/2008,12:47:00,19985,20015,19985,20005,24
25/11/2008,12:48:00,20000,20030,20000,20020,59
25/11/2008,12:49:00,20020,20045,20015,20045,29
25/11/2008,12:50:00,20045,20045,20020,20020,40
25/11/2008,12:51:00,20020,20025,20015,20025,29
25/11/2008,12:52:00,20030,20035,20030,20030,7
25/11/2008,12:53:00,20035,20070,20035,20070,18
25/11/2008,12:54:00,20070,20110,20065,20110,63
25/11/2008,12:55:00,20110,20145,20110,20115,84
25/11/2008,12:56:00,20115,20120,20100,20105,30
25/11/2008,12:57:00,20105,20105,20105,20105,3
25/11/2008,12:58:00,20100,20110,20100,20110,27
25/11/2008,12:59:00,20115,20135,20115,20135,17
25/11/2008,13:00:00,20135,20160,20135,20145,39
25/11/2008,13:01:00,20140,20150,20125,20125,13
25/11/2008,13:02:00,20130,20140,20125,20140,6
25/11/2008,13:03:00,20140,20145,20140,20145,5
25/11/2008,13:04:00,20150,20150,20140,20140,4
25/11/2008,13:05:00,20140,20140,20130,20130,12
25/11/2008,13:06:00,20125,20125,20120,20120,7
25/11/2008,13:07:00,20120,20130,20120,20120,18
25/11/2008,13:08:00,20115,20125,20115,20120,10
25/11/2008,13:09:00,20120,20120,20100,20100,79
25/11/2008,13:10:00,20095,20100,20090,20090,17
25/11/2008,13:11:00,20090,20090,20075,20075,29
25/11/2008,13:12:00,20080,20090,20075,20075,16
25/11/2008,13:13:00,20075,20085,20075,20085,9
25/11/2008,13:14:00,20080,20090,20075,20090,10
25/11/2008,13:15:00,20090,20095,20075,20075,18
25/11/2008,13:16:00,20085,20090,20075,20075,9
25/11/2008,13:17:00,20075,20075,20060,20070,14
25/11/2008,13:18:00,20065,20070,20065,20070,4
25/11/2008,13:19:00,20070,20070,20065,20065,6
25/11/2008,13:20:00,20065,20070,20060,20065,14
25/11/2008,13:21:00,20060,20060,20050,20050,8
25/11/2008,13:22:00,20050,20050,20030,20030,18
25/11/2008,13:23:00,20020,20020,20005,20005,29
25/11/2008,13:24:00,20010,20010,19995,20005,64
25/11/2008,13:25:00,19995,20000,19990,20000,11
25/11/2008,13:26:00,19990,20005,19990,20000,15
25/11/2008,13:27:00,20005,20005,19995,19995,3
25/11/2008,13:28:00,19990,19995,19985,19985,8
25/11/2008,13:29:00,19985,19995,19980,19995,9
25/11/2008,13:30:00,19990,20010,19990,20000,30
25/11/2008,13:31:00,20010,20010,19995,19995,8
25/11/2008,13:32:00,19995,20000,19995,20000,4
25/11/2008,13:33:00,19995,19995,19990,19990,6
25/11/2008,13:34:00,20015,20020,20005,20005,4
25/11/2008,13:35:00,20010,20010,20010,20010,4
25/11/2008,13:36:00,20010,20010,20000,20000,7
25/11/2008,13:37:00,20000,20000,19975,19980,16
25/11/2008,13:38:00,19975,19975,19975,19975,8
25/11/2008,13:39:00,19980,19980,19980,19980,2
25/11/2008,13:40:00,19980,19980,19975,19975,6
25/11/2008,13:41:00,19975,19975,19970,19970,2
25/11/2008,13:42:00,19970,19970,19925,19925,26
25/11/2008,13:43:00,19925,19925,19895,19895,49
25/11/2008,13:44:00,19895,19900,19895,19900,11
25/11/2008,13:45:00,19875,19880,19850,19860,49
25/11/2008,13:46:00,19860,19865,19855,19855,10
25/11/2008,13:47:00,19855,19860,19810,19810,26
25/11/2008,13:48:00,19810,19825,19810,19825,15
25/11/2008,13:49:00,19820,19845,19815,19845,15
25/11/2008,13:50:00,19835,19845,19835,19845,7
25/11/2008,13:51:00,19845,19850,19835,19845,6
25/11/2008,13:52:00,19845,19850,19845,19845,17
25/11/2008,13:53:00,19850,19855,19850,19855,2
25/11/2008,13:54:00,19860,19875,19860,19870,6
25/11/2008,13:55:00,19880,19880,19860,19875,9
25/11/2008,13:56:00,19880,19885,19880,19880,5
25/11/2008,13:58:00,19880,19885,19880,19885,2
25/11/2008,13:59:00,19880,19880,19870,19880,10
25/11/2008,14:00:00,19860,19860,19850,19850,9
25/11/2008,14:01:00,19840,19850,19840,19845,13
25/11/2008,14:02:00,19840,19840,19815,19825,12
25/11/2008,14:03:00,19820,19820,19795,19795,23
25/11/2008,14:04:00,19790,19790,19770,19780,16
25/11/2008,14:05:00,19770,19785,19770,19785,13
25/11/2008,14:06:00,19780,19780,19770,19780,19
25/11/2008,14:07:00,19775,19795,19765,19785,42
25/11/2008,14:08:00,19780,19785,19765,19780,20
25/11/2008,14:09:00,19770,19775,19765,19775,9
25/11/2008,14:10:00,19770,19795,19770,19795,25
25/11/2008,14:11:00,19795,19800,19790,19790,6
25/11/2008,14:12:00,19795,19795,19785,19790,22
25/11/2008,14:13:00,19795,19795,19795,19795,2
25/11/2008,14:14:00,19800,19805,19800,19800,17
25/11/2008,14:15:00,19800,19920,19800,19915,166
25/11/2008,14:16:00,19920,19975,19910,19960,144
25/11/2008,14:17:00,19975,19985,19940,19950,47
25/11/2008,14:18:00,19960,20010,19955,20005,79
25/11/2008,14:19:00,20000,20085,20000,20085,79
25/11/2008,14:20:00,20085,20105,20060,20060,84
25/11/2008,14:21:00,20070,20100,20055,20065,54
25/11/2008,14:22:00,20075,20075,20030,20040,46
25/11/2008,14:23:00,20035,20045,20020,20025,15
25/11/2008,14:24:00,20015,20040,20010,20025,29
25/11/2008,14:25:00,20040,20050,20015,20020,19
25/11/2008,14:26:00,20015,20020,19980,19980,20
25/11/2008,14:27:00,19980,19980,19960,19960,22
25/11/2008,14:28:00,19965,20035,19950,20020,41
25/11/2008,14:29:00,20015,20070,20010,20015,46
25/11/2008,14:30:00,20015,20110,20015,20035,66
25/11/2008,14:31:00,20045,20075,20040,20075,32
25/11/2008,14:32:00,20080,20135,20075,20125,81
25/11/2008,14:33:00,20120,20125,20080,20095,34
25/11/2008,14:34:00,20090,20165,20090,20145,91
25/11/2008,14:35:00,20145,20215,20145,20205,115
25/11/2008,14:36:00,20220,20240,20200,20225,142
25/11/2008,14:37:00,20210,20230,20205,20220,78
25/11/2008,14:38:00,20225,20225,20205,20215,32
25/11/2008,14:39:00,20215,20270,20215,20250,81
25/11/2008,14:40:00,20245,20250,20215,20230,55
25/11/2008,14:41:00,20230,20230,20215,20225,45
25/11/2008,14:42:00,20230,20290,20225,20265,88
25/11/2008,14:43:00,20275,20320,20265,20310,64
25/11/2008,14:44:00,20320,20325,20285,20285,87
25/11/2008,14:45:00,20290,20300,20260,20265,70
25/11/2008,14:46:00,20260,20265,20250,20260,25
25/11/2008,14:47:00,20255,20280,20250,20275,32
25/11/2008,14:48:00,20275,20295,20270,20285,60
25/11/2008,14:49:00,20280,20280,20245,20250,52
25/11/2008,14:50:00,20250,20280,20245,20275,99
25/11/2008,14:51:00,20285,20305,20270,20305,28
25/11/2008,14:52:00,20295,20300,20280,20290,21
25/11/2008,14:53:00,20295,20315,20275,20315,26
25/11/2008,14:54:00,20315,20345,20295,20335,88
25/11/2008,14:55:00,20335,20345,20315,20325,51
25/11/2008,14:56:00,20320,20320,20270,20275,92
25/11/2008,14:57:00,20270,20290,20270,20270,44
25/11/2008,14:58:00,20275,20275,20260,20275,22
25/11/2008,14:59:00,20265,20275,20265,20270,21
25/11/2008,15:00:00,20265,20290,20255,20270,39
25/11/2008,15:01:00,20270,20270,20235,20245,56
25/11/2008,15:02:00,20250,20250,20205,20215,81
25/11/2008,15:03:00,20220,20220,20190,20195,50
25/11/2008,15:04:00,20195,20195,20185,20190,22
25/11/2008,15:05:00,20185,20195,20175,20190,28
25/11/2008,15:06:00,20185,20215,20185,20200,24
25/11/2008,15:07:00,20205,20205,20190,20195,26
25/11/2008,15:08:00,20205,20240,20205,20235,36
25/11/2008,15:09:00,20235,20240,20220,20220,8
25/11/2008,15:10:00,20220,20225,20210,20210,13
25/11/2008,15:11:00,20205,20205,20185,20190,19
25/11/2008,15:12:00,20190,20190,20175,20180,11
25/11/2008,15:13:00,20170,20180,20140,20150,36
25/11/2008,15:14:00,20155,20170,20145,20170,26
25/11/2008,15:15:00,20175,20195,20160,20190,45
25/11/2008,15:16:00,20200,20220,20200,20220,48
25/11/2008,15:17:00,20220,20235,20215,20235,14
25/11/2008,15:18:00,20240,20240,20230,20240,23
25/11/2008,15:19:00,20240,20250,20230,20230,27
25/11/2008,15:20:00,20225,20240,20225,20225,10
25/11/2008,15:21:00,20220,20230,20205,20230,30
25/11/2008,15:22:00,20225,20225,20190,20190,13
25/11/2008,15:23:00,20200,20200,20165,20170,37
25/11/2008,15:24:00,20165,20185,20165,20165,19
25/11/2008,15:25:00,20170,20195,20170,20175,30
25/11/2008,15:26:00,20170,20180,20165,20170,13
25/11/2008,15:27:00,20185,20185,20160,20170,48
25/11/2008,15:28:00,20165,20190,20165,20190,7
25/11/2008,15:29:00,20195,20205,20190,20200,13
25/11/2008,15:30:00,20190,20235,20170,20230,67
25/11/2008,15:31:00,20235,20235,20175,20180,61
25/11/2008,15:32:00,20180,20185,20160,20160,47
25/11/2008,15:33:00,20160,20165,20140,20160,54
25/11/2008,15:34:00,20150,20165,20135,20135,45
25/11/2008,15:35:00,20145,20145,20125,20130,115
25/11/2008,15:36:00,20140,20180,20140,20150,75
25/11/2008,15:37:00,20145,20155,20085,20095,119
25/11/2008,15:38:00,20095,20125,20090,20105,63
25/11/2008,15:39:00,20115,20120,20095,20100,55
25/11/2008,15:40:00,20090,20145,20085,20140,72
25/11/2008,15:41:00,20150,20170,20130,20150,55
25/11/2008,15:42:00,20145,20155,20110,20135,39
25/11/2008,15:43:00,20125,20125,20050,20050,81
25/11/2008,15:44:00,20050,20060,20040,20045,41
25/11/2008,15:45:00,20040,20040,20020,20030,71
25/11/2008,15:46:00,20025,20040,20020,20040,23
25/11/2008,15:47:00,20045,20055,20040,20040,30
25/11/2008,15:48:00,20045,20110,20045,20090,83
25/11/2008,15:49:00,20100,20145,20090,20120,81
25/11/2008,15:50:00,20130,20155,20120,20140,27
25/11/2008,15:51:00,20135,20150,20125,20135,26
25/11/2008,15:52:00,20140,20140,20110,20130,45
25/11/2008,15:53:00,20130,20150,20115,20115,22
25/11/2008,15:54:00,20115,20120,20085,20100,40
25/11/2008,15:55:00,20095,20095,20020,20020,68
25/11/2008,15:56:00,20020,20030,19995,20000,36
25/11/2008,15:57:00,20005,20050,19995,20035,35
25/11/2008,15:58:00,20040,20040,20020,20030,20
25/11/2008,15:59:00,20030,20060,20020,20060,26
25/11/2008,16:00:00,20060,20175,20060,20135,85
25/11/2008,16:01:00,20135,20140,20075,20090,42
25/11/2008,16:02:00,20100,20215,20095,20185,58
25/11/2008,16:03:00,20195,20215,20150,20150,84
25/11/2008,16:04:00,20150,20180,20130,20150,63
25/11/2008,16:05:00,20150,20205,20150,20165,89
25/11/2008,16:06:00,20175,20270,20175,20265,115
25/11/2008,16:07:00,20265,20285,20235,20250,75
25/11/2008,16:08:00,20250,20260,20225,20255,49
25/11/2008,16:09:00,20255,20265,20220,20255,70
25/11/2008,16:10:00,20255,20280,20225,20240,65
25/11/2008,16:11:00,20245,20250,20225,20230,38
25/11/2008,16:12:00,20240,20245,20190,20190,51
25/11/2008,16:13:00,20190,20200,20135,20135,53
25/11/2008,16:14:00,20140,20180,20135,20180,53
25/11/2008,16:15:00,20180,20185,20160,20160,45
25/11/2008,16:16:00,20160,20160,20110,20115,55
25/11/2008,16:17:00,20110,20110,20060,20100,76
25/11/2008,16:18:00,20100,20145,20100,20145,24
25/11/2008,16:19:00,20150,20150,20105,20105,16
25/11/2008,16:20:00,20110,20130,20080,20105,74
25/11/2008,16:21:00,20110,20145,20095,20100,59
25/11/2008,16:22:00,20095,20100,20055,20070,72
25/11/2008,16:23:00,20075,20085,20065,20075,24
25/11/2008,16:24:00,20075,20080,20035,20040,40
25/11/2008,16:25:00,20050,20090,20040,20075,52
25/11/2008,16:26:00,20080,20080,20045,20070,65
25/11/2008,16:27:00,20085,20095,20075,20090,30
25/11/2008,16:28:00,20085,20135,20085,20100,65
25/11/2008,16:29:00,20095,20105,20080,20105,50
25/11/2008,16:30:00,20110,20125,20095,20110,68
25/11/2008,16:31:00,20115,20120,20070,20075,42
25/11/2008,16:32:00,20070,20070,20045,20050,40
25/11/2008,16:33:00,20050,20060,20015,20030,43
25/11/2008,16:34:00,20025,20045,20020,20025,18
25/11/2008,16:35:00,20020,20020,19995,20000,71
25/11/2008,16:36:00,19995,20015,19990,19990,29
25/11/2008,16:37:00,19990,20015,19970,19990,40
25/11/2008,16:38:00,19980,20000,19945,19950,58
25/11/2008,16:39:00,19950,19975,19930,19935,42
25/11/2008,16:40:00,19935,19950,19895,19905,92
25/11/2008,16:41:00,19905,19905,19850,19860,63
25/11/2008,16:42:00,19850,19855,19790,19820,80
25/11/2008,16:43:00,19820,19860,19810,19855,54
25/11/2008,16:44:00,19860,19860,19805,19825,89
25/11/2008,16:45:00,19830,19830,19780,19805,91
25/11/2008,16:46:00,19810,19815,19785,19805,40
25/11/2008,16:47:00,19800,19810,19795,19795,34
25/11/2008,16:48:00,19800,19800,19755,19775,102
25/11/2008,16:49:00,19780,19780,19725,19725,59
25/11/2008,16:50:00,19730,19755,19720,19750,83
25/11/2008,16:51:00,19745,19750,19715,19715,43
25/11/2008,16:52:00,19715,19745,19700,19735,64
25/11/2008,16:53:00,19735,19740,19715,19725,52
25/11/2008,16:54:00,19725,19745,19715,19735,44
25/11/2008,16:55:00,19740,19775,19730,19775,49
25/11/2008,16:56:00,19775,19830,19775,19815,111
25/11/2008,16:57:00,19810,19830,19795,19830,28
25/11/2008,16:58:00,19820,19830,19785,19805,44
25/11/2008,16:59:00,19800,19835,19800,19800,77
25/11/2008,17:00:00,19805,19845,19805,19845,45
25/11/2008,17:01:00,19845,19870,19835,19835,42
25/11/2008,17:02:00,19845,19870,19820,19820,43
25/11/2008,17:03:00,19815,19830,19765,19775,92
25/11/2008,17:04:00,19770,19775,19735,19745,104
25/11/2008,17:05:00,19740,19740,19680,19690,93
25/11/2008,17:06:00,19690,19700,19645,19655,107
25/11/2008,17:07:00,19660,19685,19650,19680,69
25/11/2008,17:08:00,19665,19675,19650,19650,27
25/11/2008,17:09:00,19645,19670,19630,19660,58
25/11/2008,17:10:00,19675,19680,19670,19670,11
25/11/2008,17:11:00,19670,19700,19660,19690,25
25/11/2008,17:12:00,19700,19725,19690,19725,34
25/11/2008,17:13:00,19730,19745,19715,19720,53
25/11/2008,17:14:00,19735,19745,19730,19730,21
25/11/2008,17:15:00,19735,19735,19685,19710,77
25/11/2008,17:16:00,19710,19715,19695,19700,19
25/11/2008,17:17:00,19695,19750,19695,19750,47
25/11/2008,17:18:00,19760,19800,19755,19780,50
25/11/2008,17:19:00,19780,19780,19755,19765,27
25/11/2008,17:20:00,19770,19795,19770,19775,41
25/11/2008,17:21:00,19775,19795,19775,19795,21
25/11/2008,17:22:00,19790,19790,19755,19760,21
25/11/2008,17:23:00,19750,19765,19730,19750,52
25/11/2008,17:24:00,19760,19770,19745,19770,103
25/11/2008,17:25:00,19760,19780,19750,19780,30
25/11/2008,17:26:00,19780,19825,19755,19795,81
25/11/2008,17:27:00,19795,19810,19775,19790,56
25/11/2008,17:28:00,19795,19820,19785,19795,101
25/11/2008,17:29:00,19810,19850,19800,19825,286
25/11/2008,17:30:00,19825,19835,19795,19810,87
25/11/2008,17:31:00,19805,19805,19770,19790,33
25/11/2008,17:32:00,19775,19785,19760,19770,23
25/11/2008,17:33:00,19770,19775,19755,19755,29
25/11/2008,17:34:00,19765,19775,19755,19775,21
25/11/2008,17:35:00,19760,19790,19750,19750,40
25/11/2008,17:36:00,19755,19755,19740,19750,17
25/11/2008,17:37:00,19765,19770,19750,19770,20
25/11/2008,17:38:00,19770,19770,19745,19755,11
25/11/2008,17:39:00,19755,19770,19705,19705,69