DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/11/2008,09:00:00,19610,19675,19570,19585,67
26/11/2008,09:01:00,19585,19585,19525,19540,102
26/11/2008,09:02:00,19545,19560,19525,19535,61
26/11/2008,09:03:00,19540,19565,19535,19565,56
26/11/2008,09:04:00,19570,19580,19555,19565,48
26/11/2008,09:05:00,19575,19625,19560,19605,113
26/11/2008,09:06:00,19610,19610,19565,19580,40
26/11/2008,09:07:00,19570,19585,19560,19585,17
26/11/2008,09:08:00,19580,19600,19575,19595,22
26/11/2008,09:09:00,19595,19600,19545,19560,43
26/11/2008,09:10:00,19565,19570,19530,19545,59
26/11/2008,09:11:00,19555,19585,19555,19565,58
26/11/2008,09:12:00,19570,19595,19570,19585,15
26/11/2008,09:13:00,19585,19650,19585,19640,78
26/11/2008,09:14:00,19635,19660,19630,19660,36
26/11/2008,09:15:00,19660,19680,19655,19680,67
26/11/2008,09:16:00,19680,19720,19680,19710,51
26/11/2008,09:17:00,19710,19715,19685,19695,32
26/11/2008,09:18:00,19695,19710,19690,19710,28
26/11/2008,09:19:00,19715,19730,19705,19720,37
26/11/2008,09:20:00,19710,19735,19705,19730,44
26/11/2008,09:21:00,19725,19735,19715,19720,27
26/11/2008,09:22:00,19720,19720,19675,19680,54
26/11/2008,09:23:00,19680,19705,19675,19705,21
26/11/2008,09:24:00,19715,19720,19700,19720,35
26/11/2008,09:25:00,19720,19725,19715,19715,22
26/11/2008,09:26:00,19710,19710,19675,19690,30
26/11/2008,09:27:00,19690,19705,19685,19700,24
26/11/2008,09:28:00,19700,19700,19665,19680,46
26/11/2008,09:29:00,19680,19695,19680,19685,46
26/11/2008,09:30:00,19680,19710,19675,19710,38
26/11/2008,09:31:00,19710,19725,19710,19720,30
26/11/2008,09:32:00,19725,19765,19720,19755,95
26/11/2008,09:33:00,19760,19775,19750,19755,47
26/11/2008,09:34:00,19750,19755,19715,19715,47
26/11/2008,09:35:00,19715,19725,19685,19700,51
26/11/2008,09:36:00,19700,19700,19675,19675,36
26/11/2008,09:37:00,19670,19695,19670,19675,70
26/11/2008,09:38:00,19680,19695,19645,19645,94
26/11/2008,09:39:00,19645,19655,19630,19655,66
26/11/2008,09:40:00,19645,19680,19645,19670,35
26/11/2008,09:41:00,19665,19700,19665,19690,48
26/11/2008,09:42:00,19690,19690,19680,19690,14
26/11/2008,09:43:00,19680,19690,19670,19690,35
26/11/2008,09:44:00,19690,19750,19690,19750,69
26/11/2008,09:45:00,19735,19760,19735,19735,26
26/11/2008,09:46:00,19745,19790,19740,19790,56
26/11/2008,09:47:00,19785,19795,19770,19775,42
26/11/2008,09:48:00,19780,19785,19760,19770,38
26/11/2008,09:49:00,19770,19780,19765,19765,20
26/11/2008,09:50:00,19770,19770,19755,19770,18
26/11/2008,09:51:00,19770,19795,19765,19790,43
26/11/2008,09:52:00,19790,19805,19785,19795,40
26/11/2008,09:53:00,19805,19820,19795,19795,38
26/11/2008,09:54:00,19805,19810,19790,19810,22
26/11/2008,09:55:00,19810,19835,19810,19825,38
26/11/2008,09:56:00,19820,19845,19805,19845,42
26/11/2008,09:57:00,19845,19900,19845,19895,91
26/11/2008,09:58:00,19895,19900,19880,19895,29
26/11/2008,09:59:00,19900,19900,19870,19870,54
26/11/2008,10:00:00,19880,19880,19830,19860,50
26/11/2008,10:01:00,19870,19875,19845,19865,71
26/11/2008,10:02:00,19870,19890,19845,19880,44
26/11/2008,10:03:00,19885,19915,19865,19895,81
26/11/2008,10:04:00,19895,19895,19845,19850,66
26/11/2008,10:05:00,19840,19865,19810,19865,52
26/11/2008,10:06:00,19855,19870,19845,19855,27
26/11/2008,10:07:00,19845,19855,19845,19855,8
26/11/2008,10:08:00,19860,19875,19850,19850,13
26/11/2008,10:09:00,19855,19870,19855,19865,8
26/11/2008,10:10:00,19875,19880,19860,19870,9
26/11/2008,10:11:00,19865,19870,19855,19860,13
26/11/2008,10:12:00,19850,19895,19850,19880,36
26/11/2008,10:13:00,19885,19885,19880,19880,4
26/11/2008,10:14:00,19890,19925,19880,19915,80
26/11/2008,10:15:00,19915,19930,19910,19915,39
26/11/2008,10:16:00,19915,19930,19915,19930,20
26/11/2008,10:17:00,19920,19920,19885,19900,40
26/11/2008,10:18:00,19885,19890,19845,19850,94
26/11/2008,10:19:00,19850,19870,19850,19860,22
26/11/2008,10:20:00,19860,19900,19860,19900,41
26/11/2008,10:21:00,19890,19900,19885,19885,10
26/11/2008,10:22:00,19890,19945,19890,19935,77
26/11/2008,10:23:00,19930,19945,19925,19930,28
26/11/2008,10:24:00,19940,19950,19935,19940,33
26/11/2008,10:25:00,19940,19985,19935,19980,79
26/11/2008,10:26:00,19985,19985,19965,19975,47
26/11/2008,10:27:00,19980,20015,19975,20005,46
26/11/2008,10:28:00,20000,20000,19980,19995,30
26/11/2008,10:29:00,19995,20025,19990,20020,52
26/11/2008,10:30:00,20020,20025,20005,20020,53
26/11/2008,10:31:00,20030,20050,20020,20040,44
26/11/2008,10:32:00,20040,20040,20025,20030,21
26/11/2008,10:33:00,20030,20050,20030,20040,23
26/11/2008,10:34:00,20040,20055,20035,20055,27
26/11/2008,10:35:00,20050,20055,20035,20045,39
26/11/2008,10:36:00,20040,20090,20040,20085,47
26/11/2008,10:37:00,20085,20090,20070,20070,23
26/11/2008,10:38:00,20065,20075,20050,20050,29
26/11/2008,10:39:00,20050,20055,20045,20055,18
26/11/2008,10:40:00,20045,20045,20020,20025,53
26/11/2008,10:41:00,20030,20045,20025,20045,10
26/11/2008,10:42:00,20035,20045,20035,20040,16
26/11/2008,10:43:00,20030,20030,20020,20030,8
26/11/2008,10:44:00,20035,20070,20030,20040,64
26/11/2008,10:45:00,20045,20055,20040,20055,6
26/11/2008,10:46:00,20055,20060,20045,20060,29
26/11/2008,10:47:00,20050,20070,20050,20070,4
26/11/2008,10:48:00,20075,20100,20075,20085,62
26/11/2008,10:49:00,20085,20090,20080,20080,33
26/11/2008,10:50:00,20075,20075,20035,20035,66
26/11/2008,10:51:00,20030,20035,20010,20020,33
26/11/2008,10:52:00,20020,20030,20000,20000,27
26/11/2008,10:53:00,20000,20000,19940,19940,64
26/11/2008,10:54:00,19950,19950,19875,19880,41
26/11/2008,10:55:00,19875,19875,19815,19855,131
26/11/2008,10:56:00,19865,19905,19865,19895,40
26/11/2008,10:57:00,19900,19905,19840,19845,42
26/11/2008,10:58:00,19850,19850,19835,19845,26
26/11/2008,10:59:00,19850,19890,19850,19860,56
26/11/2008,11:00:00,19855,19875,19835,19855,27
26/11/2008,11:01:00,19865,19865,19810,19825,72
26/11/2008,11:02:00,19825,19825,19790,19810,30
26/11/2008,11:03:00,19805,19805,19755,19780,69
26/11/2008,11:04:00,19775,19800,19775,19785,42
26/11/2008,11:05:00,19795,19830,19790,19830,41
26/11/2008,11:06:00,19830,19845,19820,19825,35
26/11/2008,11:07:00,19820,19850,19815,19840,36
26/11/2008,11:08:00,19840,19850,19840,19840,4
26/11/2008,11:09:00,19850,19860,19840,19860,14
26/11/2008,11:10:00,19860,19860,19825,19830,29
26/11/2008,11:11:00,19835,19865,19835,19835,25
26/11/2008,11:12:00,19835,19835,19780,19780,55
26/11/2008,11:13:00,19775,19840,19775,19800,54
26/11/2008,11:14:00,19805,19815,19780,19815,25
26/11/2008,11:15:00,19810,19820,19800,19810,18
26/11/2008,11:16:00,19820,19860,19820,19850,42
26/11/2008,11:17:00,19845,19870,19835,19870,31
26/11/2008,11:18:00,19875,19880,19865,19865,24
26/11/2008,11:19:00,19875,19875,19840,19845,14
26/11/2008,11:20:00,19845,19870,19835,19870,16
26/11/2008,11:21:00,19865,19865,19855,19855,5
26/11/2008,11:22:00,19860,19875,19860,19870,7
26/11/2008,11:23:00,19870,19875,19870,19875,9
26/11/2008,11:24:00,19880,19880,19845,19850,25
26/11/2008,11:25:00,19840,19840,19815,19815,22
26/11/2008,11:26:00,19810,19830,19800,19825,23
26/11/2008,11:27:00,19820,19820,19800,19800,21
26/11/2008,11:28:00,19800,19800,19760,19770,86
26/11/2008,11:29:00,19770,19780,19760,19770,24
26/11/2008,11:30:00,19765,19775,19735,19765,94
26/11/2008,11:31:00,19755,19765,19735,19740,40
26/11/2008,11:32:00,19745,19755,19735,19755,25
26/11/2008,11:33:00,19765,19770,19750,19755,14
26/11/2008,11:34:00,19750,19770,19745,19770,22
26/11/2008,11:35:00,19760,19760,19715,19715,46
26/11/2008,11:36:00,19710,19745,19695,19730,80
26/11/2008,11:37:00,19740,19745,19720,19720,24
26/11/2008,11:38:00,19720,19725,19710,19710,15
26/11/2008,11:39:00,19710,19725,19705,19725,13
26/11/2008,11:40:00,19720,19720,19705,19710,25
26/11/2008,11:41:00,19710,19710,19645,19645,81
26/11/2008,11:42:00,19640,19685,19635,19685,75
26/11/2008,11:43:00,19680,19680,19670,19670,14
26/11/2008,11:44:00,19665,19670,19655,19655,12
26/11/2008,11:45:00,19655,19665,19645,19665,18
26/11/2008,11:46:00,19680,19680,19670,19675,19
26/11/2008,11:47:00,19695,19705,19680,19695,27
26/11/2008,11:48:00,19695,19710,19695,19710,7
26/11/2008,11:49:00,19715,19715,19685,19705,14
26/11/2008,11:50:00,19700,19700,19680,19700,12
26/11/2008,11:51:00,19695,19695,19675,19685,38
26/11/2008,11:52:00,19680,19700,19680,19700,10
26/11/2008,11:53:00,19700,19700,19695,19700,7
26/11/2008,11:54:00,19700,19700,19700,19700,1
26/11/2008,11:55:00,19710,19720,19710,19710,21
26/11/2008,11:56:00,19710,19725,19705,19715,20
26/11/2008,11:57:00,19710,19715,19710,19710,3
26/11/2008,11:58:00,19720,19735,19720,19735,19
26/11/2008,11:59:00,19740,19740,19725,19725,8
26/11/2008,12:00:00,19735,19740,19725,19740,8
26/11/2008,12:01:00,19740,19740,19740,19740,4
26/11/2008,12:02:00,19735,19740,19715,19720,26
26/11/2008,12:03:00,19720,19720,19700,19705,8
26/11/2008,12:05:00,19705,19705,19685,19690,8
26/11/2008,12:06:00,19685,19695,19675,19695,26
26/11/2008,12:07:00,19695,19695,19690,19695,4
26/11/2008,12:08:00,19685,19695,19685,19690,9
26/11/2008,12:09:00,19690,19690,19675,19680,18
26/11/2008,12:10:00,19675,19690,19675,19690,19
26/11/2008,12:11:00,19690,19695,19685,19695,8
26/11/2008,12:12:00,19700,19705,19685,19700,32
26/11/2008,12:13:00,19705,19705,19695,19695,9
26/11/2008,12:14:00,19690,19690,19685,19690,10
26/11/2008,12:15:00,19680,19715,19675,19710,57
26/11/2008,12:16:00,19720,19725,19710,19720,27
26/11/2008,12:18:00,19720,19730,19720,19725,8
26/11/2008,12:19:00,19725,19725,19710,19710,20
26/11/2008,12:20:00,19715,19715,19710,19715,4
26/11/2008,12:21:00,19705,19705,19705,19705,9
26/11/2008,12:22:00,19695,19700,19690,19690,4
26/11/2008,12:23:00,19695,19700,19680,19700,18
26/11/2008,12:24:00,19710,19725,19710,19710,14
26/11/2008,12:25:00,19705,19705,19700,19700,4
26/11/2008,12:26:00,19710,19710,19710,19710,1
26/11/2008,12:27:00,19720,19720,19715,19715,5
26/11/2008,12:28:00,19710,19715,19695,19700,19
26/11/2008,12:29:00,19690,19705,19685,19705,12
26/11/2008,12:31:00,19715,19720,19710,19710,7
26/11/2008,12:32:00,19705,19705,19705,19705,1
26/11/2008,12:33:00,19700,19700,19655,19660,59
26/11/2008,12:34:00,19660,19660,19640,19655,35
26/11/2008,12:35:00,19665,19675,19665,19670,13
26/11/2008,12:36:00,19675,19680,19670,19670,8
26/11/2008,12:37:00,19675,19725,19675,19725,40
26/11/2008,12:38:00,19715,19715,19700,19700,13
26/11/2008,12:39:00,19700,19700,19690,19700,9
26/11/2008,12:40:00,19695,19705,19695,19705,2
26/11/2008,12:41:00,19710,19725,19710,19725,9
26/11/2008,12:42:00,19730,19730,19720,19720,7
26/11/2008,12:43:00,19720,19720,19710,19710,6
26/11/2008,12:44:00,19710,19710,19700,19700,7
26/11/2008,12:45:00,19700,19700,19685,19690,13
26/11/2008,12:46:00,19695,19695,19670,19675,7
26/11/2008,12:47:00,19680,19680,19680,19680,4
26/11/2008,12:48:00,19685,19705,19685,19690,7
26/11/2008,12:49:00,19690,19700,19690,19700,2
26/11/2008,12:50:00,19700,19700,19690,19690,3
26/11/2008,12:51:00,19700,19705,19685,19690,6
26/11/2008,12:52:00,19700,19700,19695,19700,3
26/11/2008,12:53:00,19705,19725,19705,19715,24
26/11/2008,12:54:00,19715,19715,19715,19715,4
26/11/2008,12:55:00,19720,19735,19715,19730,8
26/11/2008,12:56:00,19730,19730,19730,19730,1
26/11/2008,12:57:00,19735,19740,19720,19720,10
26/11/2008,12:59:00,19725,19735,19725,19735,4
26/11/2008,13:00:00,19740,19760,19740,19755,24
26/11/2008,13:01:00,19755,19760,19755,19760,13
26/11/2008,13:02:00,19750,19760,19745,19755,12
26/11/2008,13:03:00,19745,19745,19745,19745,1
26/11/2008,13:04:00,19750,19750,19750,19750,1
26/11/2008,13:05:00,19740,19750,19740,19750,2
26/11/2008,13:06:00,19745,19745,19745,19745,1
26/11/2008,13:08:00,19745,19745,19735,19740,5
26/11/2008,13:09:00,19745,19755,19745,19750,8
26/11/2008,13:10:00,19745,19745,19745,19745,1
26/11/2008,13:11:00,19740,19745,19740,19745,4
26/11/2008,13:12:00,19745,19745,19700,19700,14
26/11/2008,13:13:00,19690,19695,19670,19680,33
26/11/2008,13:14:00,19685,19695,19675,19695,11
26/11/2008,13:15:00,19695,19695,19685,19685,3
26/11/2008,13:16:00,19680,19680,19655,19670,13
26/11/2008,13:17:00,19660,19660,19660,19660,5
26/11/2008,13:18:00,19650,19665,19650,19660,7
26/11/2008,13:19:00,19670,19685,19670,19685,5
26/11/2008,13:20:00,19685,19700,19685,19685,4
26/11/2008,13:22:00,19680,19685,19680,19680,4
26/11/2008,13:23:00,19680,19690,19680,19690,4
26/11/2008,13:24:00,19690,19690,19690,19690,3
26/11/2008,13:26:00,19700,19700,19690,19690,4
26/11/2008,13:28:00,19695,19695,19690,19690,2
26/11/2008,13:30:00,19700,19705,19695,19705,9
26/11/2008,13:31:00,19705,19705,19700,19700,4
26/11/2008,13:32:00,19705,19705,19705,19705,1
26/11/2008,13:33:00,19700,19700,19685,19690,4
26/11/2008,13:34:00,19680,19680,19665,19675,12
26/11/2008,13:35:00,19670,19670,19670,19670,1
26/11/2008,13:36:00,19665,19665,19610,19610,96
26/11/2008,13:37:00,19610,19625,19600,19620,46
26/11/2008,13:38:00,19620,19620,19550,19555,101
26/11/2008,13:39:00,19555,19595,19550,19590,42
26/11/2008,13:40:00,19590,19600,19590,19600,20
26/11/2008,13:41:00,19605,19610,19600,19610,59
26/11/2008,13:42:00,19615,19635,19615,19625,22
26/11/2008,13:43:00,19635,19635,19630,19635,7
26/11/2008,13:44:00,19625,19625,19610,19610,5
26/11/2008,13:45:00,19605,19605,19530,19535,119
26/11/2008,13:46:00,19535,19545,19485,19495,162
26/11/2008,13:47:00,19490,19495,19475,19490,46
26/11/2008,13:48:00,19495,19515,19495,19505,28
26/11/2008,13:49:00,19505,19530,19505,19530,25
26/11/2008,13:50:00,19525,19545,19520,19535,58
26/11/2008,13:51:00,19540,19545,19535,19545,13
26/11/2008,13:52:00,19545,19545,19520,19525,13
26/11/2008,13:53:00,19525,19525,19490,19500,36
26/11/2008,13:54:00,19500,19510,19470,19470,34
26/11/2008,13:55:00,19465,19505,19460,19500,67
26/11/2008,13:56:00,19500,19510,19460,19460,32
26/11/2008,13:57:00,19455,19465,19435,19465,74
26/11/2008,13:58:00,19470,19480,19440,19440,44
26/11/2008,13:59:00,19445,19480,19410,19445,149
26/11/2008,14:00:00,19450,19460,19435,19445,61
26/11/2008,14:01:00,19445,19470,19425,19470,28
26/11/2008,14:02:00,19480,19480,19460,19470,5
26/11/2008,14:03:00,19465,19485,19460,19485,26
26/11/2008,14:04:00,19485,19515,19485,19515,28
26/11/2008,14:05:00,19515,19555,19505,19545,34
26/11/2008,14:06:00,19545,19555,19540,19540,14
26/11/2008,14:07:00,19550,19560,19540,19550,14
26/11/2008,14:08:00,19550,19550,19550,19550,1
26/11/2008,14:09:00,19540,19540,19520,19525,6
26/11/2008,14:10:00,19530,19530,19455,19455,48
26/11/2008,14:11:00,19460,19460,19430,19435,42
26/11/2008,14:12:00,19440,19460,19435,19445,18
26/11/2008,14:13:00,19450,19455,19440,19450,9
26/11/2008,14:14:00,19440,19450,19440,19440,10
26/11/2008,14:15:00,19440,19455,19440,19455,5
26/11/2008,14:16:00,19445,19450,19435,19440,18
26/11/2008,14:17:00,19440,19440,19435,19440,14
26/11/2008,14:18:00,19430,19445,19430,19440,18
26/11/2008,14:19:00,19435,19455,19420,19450,43
26/11/2008,14:20:00,19460,19480,19440,19480,28
26/11/2008,14:21:00,19490,19490,19465,19480,22
26/11/2008,14:22:00,19490,19520,19485,19495,49
26/11/2008,14:23:00,19500,19510,19500,19510,16
26/11/2008,14:24:00,19505,19520,19500,19500,27
26/11/2008,14:25:00,19520,19525,19515,19520,10
26/11/2008,14:26:00,19525,19535,19525,19535,7
26/11/2008,14:27:00,19520,19520,19510,19510,6
26/11/2008,14:28:00,19505,19505,19480,19490,14
26/11/2008,14:29:00,19495,19505,19480,19500,14
26/11/2008,14:30:00,19480,19480,19360,19430,160
26/11/2008,14:31:00,19425,19460,19400,19450,92
26/11/2008,14:32:00,19450,19455,19450,19455,18
26/11/2008,14:33:00,19450,19460,19440,19440,17
26/11/2008,14:34:00,19440,19440,19415,19420,33
26/11/2008,14:35:00,19435,19435,19395,19400,52
26/11/2008,14:36:00,19415,19430,19395,19425,54
26/11/2008,14:37:00,19435,19440,19395,19395,37
26/11/2008,14:38:00,19405,19420,19385,19405,54
26/11/2008,14:39:00,19405,19415,19380,19390,33
26/11/2008,14:40:00,19400,19460,19390,19445,50
26/11/2008,14:41:00,19450,19455,19430,19435,29
26/11/2008,14:42:00,19435,19440,19425,19430,23
26/11/2008,14:43:00,19425,19445,19420,19445,16
26/11/2008,14:44:00,19455,19465,19445,19465,8
26/11/2008,14:45:00,19470,19505,19470,19505,80
26/11/2008,14:46:00,19500,19500,19485,19485,18
26/11/2008,14:47:00,19490,19510,19485,19500,18
26/11/2008,14:48:00,19495,19545,19495,19545,18
26/11/2008,14:49:00,19535,19540,19525,19540,21
26/11/2008,14:50:00,19540,19540,19515,19515,36
26/11/2008,14:51:00,19515,19515,19480,19485,26
26/11/2008,14:52:00,19495,19505,19495,19505,16
26/11/2008,14:53:00,19505,19510,19495,19495,5
26/11/2008,14:54:00,19495,19495,19475,19480,15
26/11/2008,14:55:00,19485,19505,19485,19490,19
26/11/2008,14:56:00,19495,19515,19495,19505,41
26/11/2008,14:57:00,19510,19510,19480,19480,20
26/11/2008,14:58:00,19490,19490,19485,19485,6
26/11/2008,14:59:00,19480,19495,19475,19475,29
26/11/2008,15:00:00,19475,19500,19475,19495,24
26/11/2008,15:01:00,19505,19525,19505,19515,9
26/11/2008,15:02:00,19525,19530,19525,19525,12
26/11/2008,15:03:00,19535,19540,19530,19535,10
26/11/2008,15:04:00,19540,19585,19540,19555,115
26/11/2008,15:05:00,19565,19575,19555,19565,39
26/11/2008,15:06:00,19575,19575,19555,19565,29
26/11/2008,15:07:00,19570,19575,19555,19555,10
26/11/2008,15:08:00,19560,19565,19560,19560,6
26/11/2008,15:09:00,19570,19580,19560,19580,25
26/11/2008,15:10:00,19570,19620,19570,19605,72
26/11/2008,15:11:00,19610,19620,19590,19595,49
26/11/2008,15:12:00,19600,19605,19590,19590,13
26/11/2008,15:13:00,19585,19600,19585,19595,16
26/11/2008,15:14:00,19595,19595,19560,19560,23
26/11/2008,15:15:00,19565,19580,19565,19570,12
26/11/2008,15:16:00,19575,19580,19550,19550,23
26/11/2008,15:17:00,19550,19550,19535,19540,17
26/11/2008,15:18:00,19540,19540,19530,19535,12
26/11/2008,15:19:00,19540,19560,19540,19560,25
26/11/2008,15:20:00,19565,19630,19565,19600,48
26/11/2008,15:21:00,19595,19605,19580,19580,15
26/11/2008,15:22:00,19580,19585,19580,19580,16
26/11/2008,15:23:00,19570,19570,19545,19545,8
26/11/2008,15:24:00,19545,19545,19545,19545,5
26/11/2008,15:25:00,19570,19585,19565,19570,23
26/11/2008,15:26:00,19570,19570,19565,19565,9
26/11/2008,15:27:00,19565,19565,19565,19565,1
26/11/2008,15:28:00,19560,19560,19540,19545,33
26/11/2008,15:29:00,19540,19540,19530,19540,17
26/11/2008,15:30:00,19545,19570,19540,19565,40
26/11/2008,15:31:00,19575,19590,19575,19580,21
26/11/2008,15:32:00,19575,19585,19560,19560,8
26/11/2008,15:33:00,19560,19580,19550,19580,29
26/11/2008,15:34:00,19580,19580,19535,19555,37
26/11/2008,15:35:00,19560,19585,19545,19580,46
26/11/2008,15:36:00,19585,19645,19580,19615,123
26/11/2008,15:37:00,19615,19615,19560,19560,36
26/11/2008,15:38:00,19560,19595,19555,19590,37
26/11/2008,15:39:00,19595,19610,19570,19570,44
26/11/2008,15:40:00,19565,19570,19540,19570,39
26/11/2008,15:41:00,19555,19620,19555,19580,39
26/11/2008,15:42:00,19570,19595,19550,19550,59
26/11/2008,15:43:00,19550,19555,19520,19535,112
26/11/2008,15:44:00,19535,19545,19500,19520,123
26/11/2008,15:45:00,19520,19550,19520,19545,84
26/11/2008,15:46:00,19555,19575,19535,19545,50
26/11/2008,15:47:00,19555,19590,19550,19590,52
26/11/2008,15:48:00,19580,19605,19575,19600,40
26/11/2008,15:49:00,19600,19600,19585,19600,15
26/11/2008,15:50:00,19610,19655,19610,19640,55
26/11/2008,15:51:00,19640,19650,19630,19650,37
26/11/2008,15:52:00,19650,19705,19650,19705,71
26/11/2008,15:53:00,19705,19715,19675,19685,39
26/11/2008,15:54:00,19695,19700,19680,19680,18
26/11/2008,15:55:00,19675,19740,19675,19735,27
26/11/2008,15:56:00,19735,19735,19685,19685,39
26/11/2008,15:57:00,19685,19720,19685,19700,19
26/11/2008,15:58:00,19695,19700,19680,19700,5
26/11/2008,15:59:00,19705,19715,19695,19695,10
26/11/2008,16:00:00,19710,19730,19665,19665,50
26/11/2008,16:01:00,19665,19720,19655,19715,68
26/11/2008,16:02:00,19700,19720,19700,19715,35
26/11/2008,16:03:00,19720,19760,19715,19755,145
26/11/2008,16:04:00,19750,19775,19740,19750,50
26/11/2008,16:05:00,19745,19750,19715,19715,42
26/11/2008,16:06:00,19715,19715,19695,19700,51
26/11/2008,16:07:00,19700,19715,19700,19710,18
26/11/2008,16:08:00,19705,19740,19705,19720,17
26/11/2008,16:09:00,19720,19735,19655,19660,51
26/11/2008,16:10:00,19665,19680,19645,19660,57
26/11/2008,16:11:00,19665,19695,19660,19690,49
26/11/2008,16:12:00,19700,19700,19630,19685,109
26/11/2008,16:13:00,19680,19715,19680,19710,88
26/11/2008,16:14:00,19710,19740,19700,19700,29
26/11/2008,16:15:00,19700,19765,19700,19725,45
26/11/2008,16:16:00,19720,19750,19720,19750,28
26/11/2008,16:17:00,19750,19780,19745,19770,66
26/11/2008,16:18:00,19765,19795,19765,19795,29
26/11/2008,16:19:00,19800,19810,19780,19785,52
26/11/2008,16:20:00,19790,19830,19790,19820,50
26/11/2008,16:21:00,19815,19830,19780,19805,53
26/11/2008,16:22:00,19805,19805,19780,19780,41
26/11/2008,16:23:00,19780,19825,19780,19820,45
26/11/2008,16:24:00,19815,19815,19785,19805,54
26/11/2008,16:25:00,19810,19845,19805,19845,69
26/11/2008,16:26:00,19840,19870,19835,19865,58
26/11/2008,16:27:00,19865,19865,19840,19840,54
26/11/2008,16:28:00,19850,19855,19810,19830,51
26/11/2008,16:29:00,19840,19855,19835,19835,28
26/11/2008,16:30:00,19830,19885,19820,19820,86
26/11/2008,16:31:00,19810,19820,19795,19815,36
26/11/2008,16:32:00,19820,19835,19815,19815,23
26/11/2008,16:33:00,19805,19810,19800,19800,17
26/11/2008,16:34:00,19795,19810,19770,19785,51
26/11/2008,16:35:00,19780,19780,19720,19725,66
26/11/2008,16:36:00,19730,19750,19730,19730,21
26/11/2008,16:37:00,19735,19740,19715,19740,37
26/11/2008,16:38:00,19735,19750,19720,19750,12
26/11/2008,16:39:00,19755,19775,19725,19740,69
26/11/2008,16:40:00,19755,19755,19720,19740,44
26/11/2008,16:41:00,19730,19730,19710,19725,25
26/11/2008,16:42:00,19720,19730,19690,19690,50
26/11/2008,16:43:00,19690,19735,19690,19735,27
26/11/2008,16:44:00,19730,19745,19725,19735,15
26/11/2008,16:45:00,19745,19795,19745,19770,56
26/11/2008,16:46:00,19780,19785,19760,19765,32
26/11/2008,16:47:00,19760,19770,19725,19725,37
26/11/2008,16:48:00,19725,19750,19720,19730,18
26/11/2008,16:49:00,19730,19730,19710,19710,14
26/11/2008,16:50:00,19705,19735,19690,19735,33
26/11/2008,16:51:00,19740,19750,19715,19750,124
26/11/2008,16:52:00,19760,19800,19755,19800,44
26/11/2008,16:53:00,19790,19860,19790,19860,78
26/11/2008,16:54:00,19860,19885,19845,19860,50
26/11/2008,16:55:00,19860,19965,19860,19910,102
26/11/2008,16:56:00,19910,19930,19895,19895,65
26/11/2008,16:57:00,19905,19905,19855,19885,36
26/11/2008,16:58:00,19880,19915,19870,19870,51
26/11/2008,16:59:00,19860,19900,19860,19875,37
26/11/2008,17:00:00,19880,19910,19860,19910,55
26/11/2008,17:01:00,19910,19915,19860,19865,57
26/11/2008,17:02:00,19860,19870,19805,19815,62
26/11/2008,17:03:00,19825,19865,19815,19835,35
26/11/2008,17:04:00,19825,19840,19820,19820,15
26/11/2008,17:05:00,19830,19860,19815,19860,28
26/11/2008,17:06:00,19855,19905,19855,19875,74
26/11/2008,17:07:00,19870,19895,19865,19870,29
26/11/2008,17:08:00,19875,19880,19845,19850,22
26/11/2008,17:09:00,19850,19875,19835,19860,28
26/11/2008,17:10:00,19870,19910,19870,19905,43
26/11/2008,17:11:00,19905,19920,19900,19915,56
26/11/2008,17:12:00,19905,19935,19895,19925,48
26/11/2008,17:13:00,19925,19935,19915,19925,44
26/11/2008,17:14:00,19920,19970,19920,19960,113
26/11/2008,17:15:00,19955,19960,19930,19950,66
26/11/2008,17:16:00,19950,19990,19950,19980,139
26/11/2008,17:17:00,19970,19980,19945,19970,46
26/11/2008,17:18:00,19975,19975,19955,19960,13
26/11/2008,17:19:00,19950,20015,19950,20010,96
26/11/2008,17:20:00,20000,20025,19995,20015,54
26/11/2008,17:21:00,20010,20010,19985,20005,74
26/11/2008,17:22:00,20005,20005,19970,19990,45
26/11/2008,17:23:00,19990,20005,19960,20000,53
26/11/2008,17:24:00,20005,20015,19975,19980,28
26/11/2008,17:25:00,19980,20015,19975,20015,53
26/11/2008,17:26:00,20000,20000,19965,19965,35
26/11/2008,17:27:00,19980,20010,19975,20010,27
26/11/2008,17:28:00,20010,20015,19980,19995,92
26/11/2008,17:29:00,19995,19995,19905,19910,153
26/11/2008,17:30:00,19925,19940,19875,19875,173
26/11/2008,17:31:00,19900,19915,19895,19915,13
26/11/2008,17:32:00,19920,19930,19890,19895,30
26/11/2008,17:33:00,19890,19895,19880,19880,13
26/11/2008,17:34:00,19880,19890,19860,19860,28
26/11/2008,17:35:00,19860,19880,19860,19880,14
26/11/2008,17:36:00,19880,19900,19880,19890,17
26/11/2008,17:37:00,19890,19920,19890,19910,19
26/11/2008,17:38:00,19910,19930,19900,19925,49
26/11/2008,17:39:00,19920,19920,19875,19885,31