DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/11/2008,09:00:00,20140,20140,20060,20090,72
27/11/2008,09:01:00,20095,20120,20090,20120,48
27/11/2008,09:02:00,20115,20135,20115,20120,39
27/11/2008,09:03:00,20120,20130,20110,20110,54
27/11/2008,09:04:00,20110,20110,20075,20095,52
27/11/2008,09:05:00,20095,20175,20090,20170,76
27/11/2008,09:06:00,20170,20205,20170,20195,51
27/11/2008,09:07:00,20190,20225,20185,20220,69
27/11/2008,09:08:00,20220,20250,20220,20240,41
27/11/2008,09:09:00,20240,20255,20240,20255,28
27/11/2008,09:10:00,20255,20275,20240,20250,50
27/11/2008,09:11:00,20255,20270,20255,20265,31
27/11/2008,09:12:00,20265,20285,20265,20285,35
27/11/2008,09:13:00,20280,20290,20265,20275,30
27/11/2008,09:14:00,20285,20290,20280,20285,20
27/11/2008,09:15:00,20285,20290,20260,20260,24
27/11/2008,09:16:00,20255,20260,20230,20245,59
27/11/2008,09:17:00,20245,20245,20225,20235,33
27/11/2008,09:18:00,20230,20240,20220,20240,23
27/11/2008,09:19:00,20240,20245,20235,20240,11
27/11/2008,09:20:00,20245,20245,20205,20215,45
27/11/2008,09:21:00,20220,20225,20210,20210,14
27/11/2008,09:22:00,20225,20235,20225,20235,27
27/11/2008,09:23:00,20230,20230,20215,20220,15
27/11/2008,09:24:00,20220,20250,20215,20250,23
27/11/2008,09:25:00,20245,20250,20240,20240,7
27/11/2008,09:26:00,20245,20270,20245,20260,18
27/11/2008,09:27:00,20260,20280,20260,20270,22
27/11/2008,09:28:00,20270,20280,20260,20260,13
27/11/2008,09:29:00,20270,20270,20245,20255,16
27/11/2008,09:30:00,20255,20255,20235,20250,26
27/11/2008,09:31:00,20255,20265,20250,20255,12
27/11/2008,09:32:00,20255,20270,20250,20265,17
27/11/2008,09:33:00,20265,20305,20260,20300,99
27/11/2008,09:34:00,20295,20320,20295,20320,40
27/11/2008,09:35:00,20325,20335,20315,20315,30
27/11/2008,09:36:00,20310,20320,20305,20320,16
27/11/2008,09:37:00,20315,20315,20300,20315,7
27/11/2008,09:38:00,20315,20320,20295,20295,15
27/11/2008,09:39:00,20290,20305,20275,20285,31
27/11/2008,09:40:00,20285,20290,20275,20285,20
27/11/2008,09:41:00,20280,20285,20280,20285,11
27/11/2008,09:42:00,20290,20315,20290,20290,30
27/11/2008,09:43:00,20290,20320,20290,20320,23
27/11/2008,09:44:00,20320,20330,20310,20325,32
27/11/2008,09:45:00,20325,20325,20300,20300,13
27/11/2008,09:46:00,20305,20305,20295,20295,6
27/11/2008,09:47:00,20290,20300,20285,20295,14
27/11/2008,09:48:00,20290,20300,20285,20285,11
27/11/2008,09:49:00,20280,20280,20245,20250,44
27/11/2008,09:50:00,20255,20255,20245,20250,17
27/11/2008,09:51:00,20250,20280,20250,20265,24
27/11/2008,09:52:00,20265,20270,20265,20265,33
27/11/2008,09:53:00,20250,20260,20245,20245,19
27/11/2008,09:54:00,20250,20265,20245,20265,10
27/11/2008,09:55:00,20270,20290,20270,20275,21
27/11/2008,09:56:00,20280,20280,20265,20265,17
27/11/2008,09:57:00,20265,20290,20260,20290,34
27/11/2008,09:58:00,20275,20275,20270,20275,6
27/11/2008,09:59:00,20265,20265,20255,20265,7
27/11/2008,10:00:00,20270,20290,20270,20285,31
27/11/2008,10:01:00,20285,20295,20285,20285,15
27/11/2008,10:02:00,20285,20285,20275,20275,8
27/11/2008,10:03:00,20275,20275,20260,20260,9
27/11/2008,10:04:00,20255,20260,20255,20255,6
27/11/2008,10:05:00,20255,20260,20255,20260,5
27/11/2008,10:06:00,20265,20275,20265,20270,13
27/11/2008,10:07:00,20270,20275,20265,20275,3
27/11/2008,10:08:00,20265,20295,20265,20295,26
27/11/2008,10:09:00,20295,20300,20280,20285,36
27/11/2008,10:10:00,20290,20290,20280,20285,10
27/11/2008,10:11:00,20290,20290,20285,20290,7
27/11/2008,10:12:00,20285,20300,20285,20295,43
27/11/2008,10:13:00,20300,20390,20300,20375,123
27/11/2008,10:14:00,20370,20375,20350,20355,78
27/11/2008,10:15:00,20350,20355,20350,20355,12
27/11/2008,10:16:00,20355,20370,20355,20360,8
27/11/2008,10:17:00,20360,20380,20360,20375,17
27/11/2008,10:18:00,20380,20380,20355,20360,14
27/11/2008,10:19:00,20355,20355,20345,20350,14
27/11/2008,10:20:00,20345,20360,20325,20325,53
27/11/2008,10:21:00,20325,20335,20320,20330,19
27/11/2008,10:22:00,20325,20325,20310,20315,21
27/11/2008,10:23:00,20310,20315,20300,20300,20
27/11/2008,10:24:00,20305,20310,20300,20310,13
27/11/2008,10:25:00,20310,20310,20265,20265,37
27/11/2008,10:26:00,20270,20285,20265,20275,20
27/11/2008,10:27:00,20275,20280,20270,20275,8
27/11/2008,10:28:00,20280,20290,20280,20290,7
27/11/2008,10:29:00,20290,20290,20280,20280,18
27/11/2008,10:30:00,20275,20275,20245,20250,44
27/11/2008,10:31:00,20250,20260,20240,20260,41
27/11/2008,10:32:00,20265,20265,20250,20260,22
27/11/2008,10:33:00,20260,20260,20220,20235,29
27/11/2008,10:34:00,20230,20240,20230,20230,28
27/11/2008,10:35:00,20230,20230,20220,20225,25
27/11/2008,10:36:00,20220,20220,20195,20195,63
27/11/2008,10:37:00,20195,20210,20195,20200,23
27/11/2008,10:38:00,20205,20205,20180,20200,41
27/11/2008,10:39:00,20190,20195,20190,20195,4
27/11/2008,10:40:00,20200,20210,20200,20210,8
27/11/2008,10:41:00,20210,20230,20210,20225,22
27/11/2008,10:42:00,20225,20230,20225,20225,11
27/11/2008,10:43:00,20225,20230,20225,20225,15
27/11/2008,10:44:00,20230,20230,20220,20220,13
27/11/2008,10:46:00,20225,20240,20225,20235,11
27/11/2008,10:47:00,20235,20235,20225,20230,6
27/11/2008,10:48:00,20230,20240,20230,20235,6
27/11/2008,10:49:00,20245,20250,20240,20250,7
27/11/2008,10:50:00,20250,20265,20245,20265,15
27/11/2008,10:51:00,20260,20260,20260,20260,6
27/11/2008,10:52:00,20260,20260,20240,20240,22
27/11/2008,10:53:00,20240,20250,20240,20245,7
27/11/2008,10:54:00,20245,20250,20245,20245,9
27/11/2008,10:55:00,20240,20250,20240,20245,4
27/11/2008,10:56:00,20240,20240,20220,20220,17
27/11/2008,10:57:00,20225,20225,20210,20220,15
27/11/2008,10:58:00,20220,20220,20210,20210,3
27/11/2008,10:59:00,20210,20215,20205,20205,10
27/11/2008,11:00:00,20210,20225,20210,20220,11
27/11/2008,11:01:00,20215,20225,20215,20215,4
27/11/2008,11:02:00,20210,20210,20190,20190,14
27/11/2008,11:03:00,20190,20190,20170,20170,26
27/11/2008,11:04:00,20170,20180,20165,20175,27
27/11/2008,11:05:00,20170,20180,20165,20180,15
27/11/2008,11:06:00,20180,20190,20175,20180,21
27/11/2008,11:07:00,20185,20200,20185,20200,41
27/11/2008,11:08:00,20200,20200,20190,20195,15
27/11/2008,11:09:00,20195,20200,20185,20185,12
27/11/2008,11:10:00,20190,20190,20185,20190,6
27/11/2008,11:11:00,20185,20185,20170,20180,22
27/11/2008,11:12:00,20175,20180,20170,20180,21
27/11/2008,11:13:00,20180,20185,20175,20180,13
27/11/2008,11:14:00,20190,20230,20190,20230,31
27/11/2008,11:15:00,20230,20240,20210,20220,46
27/11/2008,11:16:00,20225,20230,20215,20215,4
27/11/2008,11:17:00,20215,20215,20200,20210,23
27/11/2008,11:18:00,20210,20225,20210,20225,8
27/11/2008,11:19:00,20225,20230,20225,20225,19
27/11/2008,11:20:00,20225,20230,20220,20220,10
27/11/2008,11:21:00,20225,20230,20220,20220,8
27/11/2008,11:23:00,20225,20230,20225,20230,2
27/11/2008,11:24:00,20230,20230,20230,20230,2
27/11/2008,11:26:00,20220,20220,20215,20215,5
27/11/2008,11:27:00,20220,20225,20220,20225,4
27/11/2008,11:28:00,20235,20240,20230,20240,8
27/11/2008,11:29:00,20240,20240,20225,20225,7
27/11/2008,11:30:00,20215,20215,20190,20190,11
27/11/2008,11:31:00,20185,20190,20180,20190,11
27/11/2008,11:32:00,20185,20185,20180,20185,4
27/11/2008,11:33:00,20195,20210,20195,20195,10
27/11/2008,11:34:00,20195,20195,20195,20195,6
27/11/2008,11:36:00,20200,20200,20195,20200,10
27/11/2008,11:37:00,20200,20200,20200,20200,1
27/11/2008,11:38:00,20205,20205,20200,20200,9
27/11/2008,11:39:00,20200,20200,20200,20200,1
27/11/2008,11:40:00,20195,20195,20185,20185,3
27/11/2008,11:41:00,20185,20190,20175,20175,19
27/11/2008,11:42:00,20175,20185,20170,20185,10
27/11/2008,11:43:00,20190,20190,20175,20175,7
27/11/2008,11:44:00,20180,20190,20180,20190,6
27/11/2008,11:45:00,20190,20190,20185,20185,2
27/11/2008,11:47:00,20185,20190,20185,20190,6
27/11/2008,11:48:00,20190,20190,20190,20190,1
27/11/2008,11:49:00,20190,20190,20190,20190,4
27/11/2008,11:50:00,20190,20195,20190,20195,7
27/11/2008,11:51:00,20195,20205,20195,20205,25
27/11/2008,11:52:00,20210,20215,20210,20215,6
27/11/2008,11:53:00,20215,20220,20210,20210,10
27/11/2008,11:55:00,20205,20205,20200,20205,3
27/11/2008,11:56:00,20210,20210,20210,20210,3
27/11/2008,11:58:00,20220,20230,20220,20225,16
27/11/2008,11:59:00,20225,20225,20225,20225,2
27/11/2008,12:00:00,20220,20220,20210,20210,5
27/11/2008,12:02:00,20215,20225,20215,20225,3
27/11/2008,12:05:00,20235,20240,20235,20235,14
27/11/2008,12:06:00,20245,20245,20235,20235,6
27/11/2008,12:07:00,20235,20235,20235,20235,1
27/11/2008,12:08:00,20230,20255,20230,20255,10
27/11/2008,12:09:00,20255,20260,20250,20260,15
27/11/2008,12:10:00,20255,20255,20255,20255,2
27/11/2008,12:12:00,20255,20255,20255,20255,1
27/11/2008,12:13:00,20255,20255,20255,20255,3
27/11/2008,12:14:00,20255,20260,20255,20260,3
27/11/2008,12:16:00,20260,20260,20260,20260,3
27/11/2008,12:17:00,20260,20275,20260,20270,9
27/11/2008,12:18:00,20275,20275,20275,20275,1
27/11/2008,12:19:00,20265,20270,20260,20270,6
27/11/2008,12:20:00,20260,20260,20255,20255,8
27/11/2008,12:21:00,20250,20250,20245,20245,8
27/11/2008,12:22:00,20240,20255,20240,20250,10
27/11/2008,12:23:00,20255,20260,20255,20260,3
27/11/2008,12:24:00,20260,20265,20260,20265,3
27/11/2008,12:25:00,20270,20270,20265,20270,4
27/11/2008,12:26:00,20260,20260,20260,20260,2
27/11/2008,12:27:00,20255,20260,20250,20260,7
27/11/2008,12:28:00,20250,20250,20245,20245,9
27/11/2008,12:29:00,20245,20245,20240,20245,3
27/11/2008,12:30:00,20245,20245,20235,20235,7
27/11/2008,12:31:00,20235,20235,20230,20230,3
27/11/2008,12:32:00,20230,20240,20230,20235,86
27/11/2008,12:33:00,20230,20230,20225,20230,13
27/11/2008,12:35:00,20235,20250,20235,20250,14
27/11/2008,12:36:00,20250,20255,20250,20255,6
27/11/2008,12:37:00,20255,20260,20255,20260,3
27/11/2008,12:38:00,20260,20275,20260,20270,12
27/11/2008,12:40:00,20265,20265,20265,20265,3
27/11/2008,12:41:00,20270,20275,20265,20265,12
27/11/2008,12:42:00,20260,20260,20260,20260,2
27/11/2008,12:43:00,20265,20265,20250,20250,6
27/11/2008,12:44:00,20250,20250,20250,20250,2
27/11/2008,12:45:00,20260,20265,20260,20265,6
27/11/2008,12:46:00,20255,20255,20255,20255,2
27/11/2008,12:47:00,20255,20255,20255,20255,4
27/11/2008,12:48:00,20250,20250,20245,20245,2
27/11/2008,12:50:00,20250,20250,20250,20250,3
27/11/2008,12:51:00,20260,20280,20255,20280,9
27/11/2008,12:52:00,20280,20280,20275,20275,5
27/11/2008,12:53:00,20280,20280,20280,20280,1
27/11/2008,12:55:00,20280,20280,20280,20280,1
27/11/2008,12:56:00,20270,20270,20270,20270,1
27/11/2008,12:57:00,20265,20265,20265,20265,2
27/11/2008,12:58:00,20265,20265,20265,20265,1
27/11/2008,12:59:00,20270,20275,20270,20275,5
27/11/2008,13:00:00,20275,20275,20265,20265,5
27/11/2008,13:01:00,20270,20270,20270,20270,2
27/11/2008,13:02:00,20265,20275,20265,20275,13
27/11/2008,13:03:00,20265,20270,20260,20260,8
27/11/2008,13:04:00,20255,20255,20250,20250,7
27/11/2008,13:05:00,20250,20260,20250,20260,5
27/11/2008,13:07:00,20250,20250,20245,20245,7
27/11/2008,13:08:00,20245,20245,20240,20240,4
27/11/2008,13:09:00,20240,20245,20240,20245,6
27/11/2008,13:11:00,20235,20235,20235,20235,5
27/11/2008,13:12:00,20230,20235,20225,20230,8
27/11/2008,13:13:00,20225,20225,20225,20225,1
27/11/2008,13:14:00,20230,20230,20230,20230,1
27/11/2008,13:15:00,20235,20240,20235,20235,6
27/11/2008,13:16:00,20230,20230,20230,20230,1
27/11/2008,13:17:00,20230,20230,20225,20225,2
27/11/2008,13:18:00,20220,20225,20220,20225,2
27/11/2008,13:19:00,20220,20220,20205,20205,9
27/11/2008,13:20:00,20210,20215,20205,20210,9
27/11/2008,13:21:00,20205,20205,20205,20205,4
27/11/2008,13:22:00,20205,20210,20200,20210,4
27/11/2008,13:23:00,20210,20210,20200,20200,4
27/11/2008,13:24:00,20210,20215,20210,20210,7
27/11/2008,13:25:00,20220,20220,20210,20210,7
27/11/2008,13:26:00,20210,20220,20210,20220,3
27/11/2008,13:27:00,20220,20220,20220,20220,2
27/11/2008,13:28:00,20220,20220,20215,20215,2
27/11/2008,13:29:00,20215,20215,20205,20205,6
27/11/2008,13:30:00,20210,20210,20210,20210,1
27/11/2008,13:31:00,20190,20190,20180,20185,19
27/11/2008,13:33:00,20190,20190,20190,20190,1
27/11/2008,13:34:00,20190,20205,20190,20205,12
27/11/2008,13:35:00,20210,20215,20205,20205,4
27/11/2008,13:36:00,20200,20205,20200,20205,6
27/11/2008,13:37:00,20210,20215,20205,20205,5
27/11/2008,13:38:00,20215,20215,20215,20215,2
27/11/2008,13:41:00,20225,20230,20225,20225,7
27/11/2008,13:42:00,20230,20230,20210,20225,14
27/11/2008,13:44:00,20220,20220,20215,20215,3
27/11/2008,13:45:00,20220,20220,20200,20200,9
27/11/2008,13:46:00,20200,20210,20200,20210,14
27/11/2008,13:47:00,20215,20215,20210,20210,4
27/11/2008,13:49:00,20215,20215,20200,20200,3
27/11/2008,13:50:00,20200,20200,20195,20195,11
27/11/2008,13:51:00,20195,20200,20195,20195,4
27/11/2008,13:52:00,20195,20195,20190,20190,7
27/11/2008,13:53:00,20190,20200,20190,20200,4
27/11/2008,13:54:00,20200,20200,20200,20200,1
27/11/2008,13:55:00,20190,20200,20190,20200,3
27/11/2008,13:56:00,20200,20200,20200,20200,3
27/11/2008,13:57:00,20195,20195,20180,20185,19
27/11/2008,13:58:00,20185,20195,20185,20195,6
27/11/2008,13:59:00,20195,20195,20190,20195,6
27/11/2008,14:00:00,20195,20195,20195,20195,6
27/11/2008,14:01:00,20190,20195,20190,20195,3
27/11/2008,14:02:00,20190,20205,20190,20200,12
27/11/2008,14:03:00,20205,20210,20200,20200,8
27/11/2008,14:04:00,20200,20200,20200,20200,5
27/11/2008,14:05:00,20200,20200,20200,20200,1
27/11/2008,14:06:00,20195,20195,20195,20195,1
27/11/2008,14:07:00,20205,20205,20205,20205,1
27/11/2008,14:09:00,20210,20220,20210,20220,6
27/11/2008,14:10:00,20215,20215,20210,20215,8
27/11/2008,14:11:00,20215,20215,20215,20215,3
27/11/2008,14:12:00,20220,20220,20220,20220,4
27/11/2008,14:13:00,20225,20225,20225,20225,1
27/11/2008,14:14:00,20225,20230,20225,20225,7
27/11/2008,14:16:00,20230,20230,20230,20230,1
27/11/2008,14:17:00,20230,20230,20225,20225,2
27/11/2008,14:18:00,20225,20230,20215,20215,13
27/11/2008,14:21:00,20215,20215,20210,20210,5
27/11/2008,14:22:00,20205,20205,20200,20205,11
27/11/2008,14:23:00,20210,20210,20210,20210,2
27/11/2008,14:24:00,20215,20215,20210,20215,7
27/11/2008,14:25:00,20220,20220,20220,20220,1
27/11/2008,14:27:00,20225,20225,20225,20225,1
27/11/2008,14:28:00,20220,20230,20220,20230,10
27/11/2008,14:29:00,20235,20235,20235,20235,4
27/11/2008,14:30:00,20240,20240,20235,20235,6
27/11/2008,14:31:00,20240,20240,20235,20235,3
27/11/2008,14:32:00,20225,20235,20225,20225,7
27/11/2008,14:34:00,20215,20215,20215,20215,3
27/11/2008,14:35:00,20210,20210,20200,20200,11
27/11/2008,14:36:00,20200,20200,20190,20195,18
27/11/2008,14:37:00,20195,20195,20195,20195,3
27/11/2008,14:38:00,20190,20190,20165,20170,47
27/11/2008,14:39:00,20165,20165,20135,20150,65
27/11/2008,14:40:00,20150,20160,20150,20155,19
27/11/2008,14:41:00,20155,20155,20155,20155,2
27/11/2008,14:42:00,20160,20175,20160,20170,9
27/11/2008,14:43:00,20175,20175,20175,20175,2
27/11/2008,14:44:00,20180,20190,20180,20185,11
27/11/2008,14:45:00,20180,20185,20180,20185,7
27/11/2008,14:46:00,20185,20185,20185,20185,2
27/11/2008,14:47:00,20185,20205,20185,20200,23
27/11/2008,14:48:00,20195,20195,20195,20195,5
27/11/2008,14:49:00,20200,20205,20200,20205,5
27/11/2008,14:50:00,20205,20210,20205,20210,2
27/11/2008,14:51:00,20205,20205,20195,20195,5
27/11/2008,14:52:00,20200,20200,20200,20200,2
27/11/2008,14:53:00,20200,20220,20200,20215,8
27/11/2008,14:54:00,20220,20220,20210,20210,3
27/11/2008,14:55:00,20210,20210,20210,20210,3
27/11/2008,14:56:00,20210,20210,20200,20200,6
27/11/2008,14:57:00,20200,20205,20200,20205,16
27/11/2008,14:58:00,20210,20210,20210,20210,1
27/11/2008,15:00:00,20210,20215,20210,20210,6
27/11/2008,15:01:00,20215,20220,20215,20215,5
27/11/2008,15:02:00,20220,20220,20210,20210,3
27/11/2008,15:03:00,20210,20210,20205,20205,3
27/11/2008,15:04:00,20205,20210,20200,20200,5
27/11/2008,15:05:00,20200,20200,20200,20200,3
27/11/2008,15:06:00,20205,20205,20200,20200,4
27/11/2008,15:07:00,20200,20200,20200,20200,1
27/11/2008,15:08:00,20205,20205,20200,20200,5
27/11/2008,15:09:00,20200,20200,20195,20195,3
27/11/2008,15:10:00,20195,20195,20180,20185,11
27/11/2008,15:11:00,20185,20185,20180,20185,12
27/11/2008,15:12:00,20180,20185,20180,20180,8
27/11/2008,15:13:00,20180,20180,20180,20180,3
27/11/2008,15:14:00,20185,20185,20180,20180,2
27/11/2008,15:15:00,20185,20190,20180,20190,7
27/11/2008,15:16:00,20185,20190,20180,20190,6
27/11/2008,15:17:00,20175,20185,20175,20185,2
27/11/2008,15:18:00,20185,20185,20185,20185,1
27/11/2008,15:19:00,20185,20190,20180,20180,3
27/11/2008,15:20:00,20190,20190,20190,20190,3
27/11/2008,15:21:00,20190,20190,20190,20190,2
27/11/2008,15:22:00,20195,20195,20195,20195,4
27/11/2008,15:23:00,20200,20200,20190,20190,7
27/11/2008,15:26:00,20195,20205,20195,20205,9
27/11/2008,15:27:00,20195,20195,20195,20195,2
27/11/2008,15:28:00,20200,20205,20200,20205,7
27/11/2008,15:29:00,20205,20205,20205,20205,1
27/11/2008,15:30:00,20210,20210,20205,20210,10
27/11/2008,15:31:00,20210,20210,20210,20210,1
27/11/2008,15:32:00,20210,20210,20210,20210,4
27/11/2008,15:33:00,20215,20245,20215,20230,46
27/11/2008,15:34:00,20225,20260,20225,20260,27
27/11/2008,15:35:00,20255,20260,20250,20260,8
27/11/2008,15:36:00,20255,20255,20245,20245,9
27/11/2008,15:37:00,20240,20245,20240,20245,3
27/11/2008,15:38:00,20245,20245,20230,20230,7
27/11/2008,15:39:00,20235,20235,20230,20235,3
27/11/2008,15:40:00,20235,20235,20230,20230,3
27/11/2008,15:41:00,20235,20235,20235,20235,1
27/11/2008,15:42:00,20240,20240,20240,20240,1
27/11/2008,15:43:00,20240,20240,20240,20240,1
27/11/2008,15:44:00,20240,20240,20240,20240,1
27/11/2008,15:45:00,20245,20245,20245,20245,4
27/11/2008,15:46:00,20245,20255,20245,20250,8
27/11/2008,15:47:00,20250,20255,20250,20255,9
27/11/2008,15:48:00,20260,20260,20255,20260,6
27/11/2008,15:49:00,20260,20265,20235,20235,23
27/11/2008,15:50:00,20240,20240,20230,20240,7
27/11/2008,15:51:00,20230,20230,20220,20220,14
27/11/2008,15:52:00,20220,20225,20205,20215,14
27/11/2008,15:53:00,20210,20210,20200,20205,6
27/11/2008,15:54:00,20200,20210,20195,20200,16
27/11/2008,15:55:00,20200,20205,20200,20205,6
27/11/2008,15:56:00,20210,20210,20205,20205,4
27/11/2008,15:58:00,20205,20220,20205,20215,6
27/11/2008,15:59:00,20220,20230,20215,20215,12
27/11/2008,16:00:00,20215,20225,20215,20215,18
27/11/2008,16:01:00,20220,20225,20220,20225,4
27/11/2008,16:02:00,20225,20235,20225,20230,5
27/11/2008,16:03:00,20230,20230,20230,20230,2
27/11/2008,16:04:00,20230,20230,20230,20230,1
27/11/2008,16:05:00,20235,20240,20235,20240,11
27/11/2008,16:06:00,20230,20230,20230,20230,1
27/11/2008,16:08:00,20235,20240,20230,20230,6
27/11/2008,16:09:00,20230,20235,20215,20220,21
27/11/2008,16:10:00,20220,20220,20215,20215,35
27/11/2008,16:11:00,20215,20220,20215,20220,15
27/11/2008,16:12:00,20220,20220,20220,20220,3
27/11/2008,16:13:00,20225,20235,20225,20225,9
27/11/2008,16:14:00,20220,20230,20220,20225,11
27/11/2008,16:15:00,20230,20250,20230,20250,28
27/11/2008,16:16:00,20245,20245,20240,20240,7
27/11/2008,16:17:00,20235,20245,20235,20235,6
27/11/2008,16:18:00,20235,20235,20235,20235,1
27/11/2008,16:19:00,20240,20240,20240,20240,2
27/11/2008,16:20:00,20230,20240,20230,20240,9
27/11/2008,16:21:00,20235,20240,20230,20230,3
27/11/2008,16:22:00,20230,20230,20230,20230,2
27/11/2008,16:23:00,20230,20230,20230,20230,1
27/11/2008,16:24:00,20235,20235,20235,20235,1
27/11/2008,16:25:00,20230,20235,20225,20235,7
27/11/2008,16:26:00,20225,20225,20225,20225,2
27/11/2008,16:27:00,20230,20240,20230,20235,10
27/11/2008,16:28:00,20240,20240,20230,20235,6
27/11/2008,16:29:00,20240,20240,20235,20235,4
27/11/2008,16:30:00,20235,20240,20235,20235,4
27/11/2008,16:31:00,20235,20235,20235,20235,2
27/11/2008,16:32:00,20235,20235,20230,20230,6
27/11/2008,16:33:00,20235,20240,20235,20240,12
27/11/2008,16:34:00,20245,20245,20240,20245,8
27/11/2008,16:35:00,20245,20260,20245,20260,27
27/11/2008,16:36:00,20260,20270,20260,20265,17
27/11/2008,16:37:00,20265,20275,20265,20265,27
27/11/2008,16:38:00,20275,20275,20265,20265,13
27/11/2008,16:39:00,20270,20285,20265,20285,21
27/11/2008,16:40:00,20285,20305,20280,20300,30
27/11/2008,16:41:00,20300,20305,20295,20300,18
27/11/2008,16:42:00,20300,20305,20295,20305,26
27/11/2008,16:43:00,20295,20305,20295,20300,10
27/11/2008,16:44:00,20300,20300,20285,20285,10
27/11/2008,16:45:00,20285,20285,20265,20275,31
27/11/2008,16:46:00,20280,20280,20265,20265,5
27/11/2008,16:47:00,20265,20275,20260,20265,23
27/11/2008,16:48:00,20260,20260,20255,20255,2
27/11/2008,16:49:00,20240,20245,20235,20245,11
27/11/2008,16:50:00,20240,20245,20235,20240,5
27/11/2008,16:51:00,20235,20240,20230,20235,13
27/11/2008,16:52:00,20245,20250,20240,20250,8
27/11/2008,16:53:00,20250,20250,20240,20245,6
27/11/2008,16:54:00,20250,20250,20245,20245,4
27/11/2008,16:55:00,20245,20245,20245,20245,1
27/11/2008,16:56:00,20245,20245,20245,20245,5
27/11/2008,16:57:00,20240,20250,20240,20250,3
27/11/2008,16:58:00,20245,20250,20245,20250,6
27/11/2008,16:59:00,20255,20255,20250,20250,6
27/11/2008,17:00:00,20250,20265,20245,20255,24
27/11/2008,17:01:00,20255,20260,20250,20255,14
27/11/2008,17:02:00,20245,20250,20230,20245,25
27/11/2008,17:03:00,20240,20250,20235,20245,12
27/11/2008,17:04:00,20240,20245,20225,20230,22
27/11/2008,17:05:00,20230,20240,20230,20230,6
27/11/2008,17:06:00,20225,20235,20220,20220,16
27/11/2008,17:07:00,20225,20225,20220,20220,7
27/11/2008,17:08:00,20225,20235,20225,20230,4
27/11/2008,17:09:00,20220,20220,20215,20215,8
27/11/2008,17:10:00,20215,20220,20210,20210,22
27/11/2008,17:11:00,20210,20210,20195,20200,26
27/11/2008,17:12:00,20200,20200,20195,20200,4
27/11/2008,17:13:00,20200,20210,20200,20200,8
27/11/2008,17:14:00,20200,20200,20185,20185,13
27/11/2008,17:15:00,20185,20195,20180,20195,10
27/11/2008,17:16:00,20185,20185,20180,20185,11
27/11/2008,17:17:00,20180,20180,20170,20175,11
27/11/2008,17:18:00,20175,20175,20160,20170,21
27/11/2008,17:19:00,20175,20190,20175,20190,14
27/11/2008,17:20:00,20180,20185,20170,20185,24
27/11/2008,17:21:00,20185,20190,20175,20190,22
27/11/2008,17:22:00,20180,20205,20180,20195,47
27/11/2008,17:23:00,20200,20205,20180,20195,25
27/11/2008,17:24:00,20185,20200,20180,20200,23
27/11/2008,17:25:00,20195,20235,20195,20225,22
27/11/2008,17:26:00,20225,20235,20220,20225,18
27/11/2008,17:27:00,20220,20220,20195,20195,24
27/11/2008,17:28:00,20195,20195,20185,20190,35
27/11/2008,17:29:00,20185,20250,20165,20220,89
27/11/2008,17:30:00,20220,20240,20205,20240,84
27/11/2008,17:31:00,20245,20255,20220,20220,34
27/11/2008,17:32:00,20225,20225,20205,20215,25
27/11/2008,17:33:00,20215,20215,20200,20210,18
27/11/2008,17:34:00,20215,20215,20195,20200,6
27/11/2008,17:35:00,20200,20210,20190,20190,23
27/11/2008,17:36:00,20185,20200,20175,20175,17
27/11/2008,17:37:00,20175,20195,20175,20180,19
27/11/2008,17:38:00,20180,20195,20180,20195,12
27/11/2008,17:39:00,20185,20195,20160,20165,63