DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/11/2008,09:00:00,20215,20220,20160,20220,53
28/11/2008,09:01:00,20230,20240,20195,20200,43
28/11/2008,09:02:00,20195,20210,20195,20200,20
28/11/2008,09:03:00,20205,20215,20200,20205,33
28/11/2008,09:04:00,20210,20210,20195,20205,10
28/11/2008,09:05:00,20200,20200,20175,20180,32
28/11/2008,09:06:00,20185,20195,20150,20170,43
28/11/2008,09:07:00,20170,20175,20165,20175,4
28/11/2008,09:08:00,20165,20180,20155,20180,29
28/11/2008,09:09:00,20190,20195,20175,20180,25
28/11/2008,09:10:00,20180,20190,20165,20180,22
28/11/2008,09:11:00,20180,20185,20150,20150,55
28/11/2008,09:12:00,20150,20150,20135,20135,34
28/11/2008,09:13:00,20125,20150,20125,20150,59
28/11/2008,09:14:00,20150,20150,20130,20130,12
28/11/2008,09:15:00,20140,20140,20130,20130,16
28/11/2008,09:16:00,20130,20150,20130,20135,16
28/11/2008,09:17:00,20140,20150,20130,20140,36
28/11/2008,09:18:00,20135,20150,20135,20150,11
28/11/2008,09:19:00,20150,20185,20145,20170,54
28/11/2008,09:20:00,20190,20210,20190,20195,32
28/11/2008,09:21:00,20190,20200,20185,20190,23
28/11/2008,09:22:00,20185,20185,20170,20180,14
28/11/2008,09:23:00,20180,20195,20170,20180,26
28/11/2008,09:24:00,20185,20205,20185,20200,12
28/11/2008,09:25:00,20205,20225,20205,20220,35
28/11/2008,09:26:00,20215,20220,20210,20215,11
28/11/2008,09:27:00,20215,20235,20215,20220,57
28/11/2008,09:28:00,20225,20235,20215,20230,21
28/11/2008,09:29:00,20230,20230,20185,20195,27
28/11/2008,09:30:00,20180,20180,20165,20180,28
28/11/2008,09:31:00,20185,20190,20170,20185,28
28/11/2008,09:32:00,20185,20185,20165,20165,5
28/11/2008,09:33:00,20180,20205,20180,20200,40
28/11/2008,09:34:00,20180,20180,20180,20180,5
28/11/2008,09:35:00,20185,20185,20165,20170,20
28/11/2008,09:36:00,20165,20165,20165,20165,3
28/11/2008,09:37:00,20160,20195,20160,20195,14
28/11/2008,09:38:00,20195,20205,20195,20205,8
28/11/2008,09:39:00,20195,20195,20165,20175,18
28/11/2008,09:40:00,20170,20170,20170,20170,1
28/11/2008,09:41:00,20170,20175,20170,20175,4
28/11/2008,09:42:00,20185,20190,20180,20180,8
28/11/2008,09:43:00,20180,20185,20180,20180,6
28/11/2008,09:44:00,20180,20185,20175,20175,8
28/11/2008,09:45:00,20180,20180,20165,20165,13
28/11/2008,09:46:00,20170,20170,20135,20140,45
28/11/2008,09:47:00,20145,20150,20145,20145,8
28/11/2008,09:48:00,20150,20150,20135,20150,17
28/11/2008,09:49:00,20150,20150,20115,20120,71
28/11/2008,09:50:00,20110,20115,20095,20105,51
28/11/2008,09:51:00,20100,20105,20070,20085,36
28/11/2008,09:52:00,20085,20085,20075,20080,17
28/11/2008,09:53:00,20080,20080,20050,20070,52
28/11/2008,09:54:00,20070,20080,20050,20060,39
28/11/2008,09:55:00,20060,20070,20060,20060,31
28/11/2008,09:56:00,20065,20070,20065,20065,9
28/11/2008,09:57:00,20070,20095,20070,20080,51
28/11/2008,09:58:00,20090,20115,20090,20105,49
28/11/2008,09:59:00,20110,20120,20100,20100,42
28/11/2008,10:00:00,20100,20100,20020,20035,134
28/11/2008,10:01:00,20030,20040,20025,20035,33
28/11/2008,10:02:00,20040,20060,20040,20060,26
28/11/2008,10:03:00,20050,20050,20030,20035,15
28/11/2008,10:04:00,20030,20040,20015,20015,64
28/11/2008,10:05:00,20020,20030,20020,20020,23
28/11/2008,10:06:00,20020,20030,20015,20015,52
28/11/2008,10:07:00,20015,20040,20005,20035,50
28/11/2008,10:08:00,20035,20040,20035,20040,14
28/11/2008,10:09:00,20045,20045,20025,20025,12
28/11/2008,10:10:00,20035,20035,20005,20020,55
28/11/2008,10:11:00,20020,20025,20015,20025,17
28/11/2008,10:12:00,20025,20045,20025,20045,22
28/11/2008,10:13:00,20045,20090,20040,20060,65
28/11/2008,10:14:00,20075,20100,20075,20075,50
28/11/2008,10:15:00,20075,20090,20075,20090,16
28/11/2008,10:16:00,20090,20090,20060,20070,33
28/11/2008,10:17:00,20065,20065,20055,20060,24
28/11/2008,10:18:00,20055,20055,20040,20040,25
28/11/2008,10:19:00,20045,20045,19960,19965,156
28/11/2008,10:20:00,19960,19990,19950,19965,107
28/11/2008,10:21:00,19975,19980,19960,19960,80
28/11/2008,10:22:00,19965,19990,19965,19990,46
28/11/2008,10:23:00,19995,19995,19965,19975,17
28/11/2008,10:24:00,19970,19980,19970,19980,15
28/11/2008,10:25:00,19985,20010,19985,20010,48
28/11/2008,10:26:00,20000,20010,19995,19995,32
28/11/2008,10:27:00,19995,20005,19985,19990,30
28/11/2008,10:28:00,19980,20000,19975,20000,7
28/11/2008,10:29:00,20005,20005,19995,19995,7
28/11/2008,10:30:00,19980,19990,19960,19975,43
28/11/2008,10:31:00,19970,19985,19970,19980,14
28/11/2008,10:32:00,19980,19985,19970,19975,12
28/11/2008,10:33:00,19980,19990,19975,19975,14
28/11/2008,10:34:00,19980,19985,19965,19970,27
28/11/2008,10:35:00,19970,19975,19930,19935,61
28/11/2008,10:36:00,19930,19945,19920,19945,94
28/11/2008,10:37:00,19945,19945,19880,19880,124
28/11/2008,10:38:00,19880,19890,19860,19865,64
28/11/2008,10:39:00,19875,19875,19855,19855,43
28/11/2008,10:40:00,19855,19860,19840,19840,42
28/11/2008,10:41:00,19850,19860,19840,19850,22
28/11/2008,10:42:00,19855,19870,19855,19870,35
28/11/2008,10:43:00,19865,19875,19815,19815,88
28/11/2008,10:44:00,19815,19830,19805,19820,50
28/11/2008,10:45:00,19815,19820,19805,19810,38
28/11/2008,10:46:00,19810,19820,19770,19770,111
28/11/2008,10:47:00,19780,19790,19770,19790,56
28/11/2008,10:48:00,19785,19800,19770,19790,44
28/11/2008,10:49:00,19780,19800,19780,19800,35
28/11/2008,10:50:00,19795,19800,19785,19790,31
28/11/2008,10:51:00,19800,19800,19785,19790,28
28/11/2008,10:52:00,19790,19810,19775,19780,63
28/11/2008,10:53:00,19780,19780,19760,19765,57
28/11/2008,10:54:00,19765,19770,19750,19770,26
28/11/2008,10:55:00,19775,19795,19765,19790,39
28/11/2008,10:56:00,19785,19805,19780,19790,48
28/11/2008,10:57:00,19790,19800,19790,19800,11
28/11/2008,10:58:00,19800,19815,19785,19800,64
28/11/2008,10:59:00,19785,19785,19770,19785,26
28/11/2008,11:00:00,19790,19805,19775,19800,35
28/11/2008,11:01:00,19810,19810,19805,19810,5
28/11/2008,11:02:00,19815,19830,19810,19830,26
28/11/2008,11:03:00,19825,19840,19815,19830,66
28/11/2008,11:04:00,19825,19840,19810,19810,32
28/11/2008,11:05:00,19815,19840,19815,19835,22
28/11/2008,11:06:00,19830,19830,19785,19795,74
28/11/2008,11:07:00,19790,19795,19785,19785,13
28/11/2008,11:08:00,19780,19805,19780,19800,29
28/11/2008,11:09:00,19800,19815,19800,19815,16
28/11/2008,11:10:00,19820,19830,19820,19830,10
28/11/2008,11:11:00,19825,19830,19815,19825,40
28/11/2008,11:12:00,19825,19835,19825,19835,21
28/11/2008,11:13:00,19830,19835,19820,19825,39
28/11/2008,11:14:00,19825,19840,19825,19830,17
28/11/2008,11:15:00,19830,19860,19825,19855,36
28/11/2008,11:16:00,19855,19855,19835,19835,20
28/11/2008,11:17:00,19830,19850,19830,19840,26
28/11/2008,11:18:00,19845,19850,19845,19850,4
28/11/2008,11:19:00,19850,19870,19850,19865,15
28/11/2008,11:20:00,19865,19905,19865,19875,74
28/11/2008,11:21:00,19885,19895,19880,19880,54
28/11/2008,11:22:00,19880,19895,19875,19895,22
28/11/2008,11:23:00,19900,19905,19875,19880,28
28/11/2008,11:24:00,19880,19880,19865,19865,19
28/11/2008,11:25:00,19865,19865,19850,19860,17
28/11/2008,11:26:00,19860,19860,19840,19845,15
28/11/2008,11:27:00,19845,19865,19845,19860,12
28/11/2008,11:28:00,19855,19855,19830,19835,52
28/11/2008,11:29:00,19835,19835,19830,19830,8
28/11/2008,11:30:00,19830,19830,19815,19825,14
28/11/2008,11:31:00,19820,19830,19820,19830,8
28/11/2008,11:32:00,19835,19855,19835,19855,26
28/11/2008,11:33:00,19860,19860,19850,19855,18
28/11/2008,11:34:00,19855,19860,19850,19855,14
28/11/2008,11:35:00,19865,19865,19865,19865,5
28/11/2008,11:37:00,19850,19850,19840,19845,7
28/11/2008,11:38:00,19835,19850,19835,19850,5
28/11/2008,11:39:00,19845,19850,19845,19845,7
28/11/2008,11:40:00,19850,19850,19850,19850,6
28/11/2008,11:41:00,19860,19885,19860,19885,57
28/11/2008,11:42:00,19880,19895,19880,19890,9
28/11/2008,11:43:00,19885,19885,19880,19880,3
28/11/2008,11:44:00,19880,19880,19880,19880,3
28/11/2008,11:45:00,19880,19910,19870,19910,66
28/11/2008,11:46:00,19905,19910,19885,19885,48
28/11/2008,11:47:00,19885,19890,19880,19885,33
28/11/2008,11:48:00,19890,19895,19885,19895,3
28/11/2008,11:49:00,19895,19900,19895,19895,9
28/11/2008,11:50:00,19895,19905,19890,19895,18
28/11/2008,11:51:00,19885,19885,19880,19885,12
28/11/2008,11:52:00,19885,19885,19880,19880,6
28/11/2008,11:53:00,19890,19890,19890,19890,1
28/11/2008,11:54:00,19890,19890,19890,19890,1
28/11/2008,11:55:00,19885,19885,19860,19875,26
28/11/2008,11:56:00,19875,19880,19870,19875,9
28/11/2008,11:57:00,19870,19875,19870,19875,5
28/11/2008,11:58:00,19875,19895,19870,19890,10
28/11/2008,11:59:00,19900,19905,19895,19900,13
28/11/2008,12:00:00,19895,19900,19885,19895,12
28/11/2008,12:01:00,19890,19900,19890,19900,8
28/11/2008,12:02:00,19905,19910,19890,19895,21
28/11/2008,12:03:00,19890,19890,19880,19880,4
28/11/2008,12:04:00,19880,19885,19870,19875,19
28/11/2008,12:05:00,19870,19870,19850,19860,56
28/11/2008,12:06:00,19860,19860,19835,19850,9
28/11/2008,12:07:00,19840,19850,19840,19850,12
28/11/2008,12:08:00,19850,19850,19830,19835,18
28/11/2008,12:09:00,19840,19840,19840,19840,4
28/11/2008,12:10:00,19840,19845,19830,19830,7
28/11/2008,12:11:00,19840,19840,19825,19830,10
28/11/2008,12:12:00,19825,19830,19820,19825,26
28/11/2008,12:13:00,19825,19825,19820,19820,9
28/11/2008,12:14:00,19820,19820,19815,19815,2
28/11/2008,12:15:00,19815,19820,19815,19815,8
28/11/2008,12:16:00,19810,19810,19795,19805,29
28/11/2008,12:17:00,19795,19815,19795,19815,11
28/11/2008,12:18:00,19820,19845,19820,19845,27
28/11/2008,12:19:00,19845,19870,19845,19860,56
28/11/2008,12:20:00,19860,19865,19860,19865,8
28/11/2008,12:21:00,19860,19865,19855,19855,10
28/11/2008,12:22:00,19855,19855,19855,19855,2
28/11/2008,12:23:00,19860,19865,19860,19865,5
28/11/2008,12:24:00,19860,19860,19860,19860,1
28/11/2008,12:25:00,19855,19855,19850,19855,13
28/11/2008,12:26:00,19850,19855,19850,19855,10
28/11/2008,12:27:00,19850,19855,19835,19855,24
28/11/2008,12:28:00,19855,19860,19855,19860,7
28/11/2008,12:29:00,19870,19895,19870,19895,32
28/11/2008,12:30:00,19890,19910,19860,19860,42
28/11/2008,12:31:00,19875,19875,19870,19870,4
28/11/2008,12:32:00,19875,19880,19875,19880,7
28/11/2008,12:33:00,19885,19885,19880,19880,6
28/11/2008,12:34:00,19880,19885,19880,19885,2
28/11/2008,12:35:00,19880,19880,19875,19875,19
28/11/2008,12:36:00,19885,19900,19885,19895,6
28/11/2008,12:37:00,19890,19890,19885,19885,3
28/11/2008,12:38:00,19890,19890,19890,19890,1
28/11/2008,12:39:00,19890,19890,19885,19885,3
28/11/2008,12:40:00,19895,19900,19890,19890,6
28/11/2008,12:41:00,19890,19895,19890,19895,6
28/11/2008,12:42:00,19890,19895,19890,19895,2
28/11/2008,12:43:00,19890,19895,19865,19870,25
28/11/2008,12:44:00,19870,19875,19865,19865,8
28/11/2008,12:45:00,19860,19870,19855,19865,32
28/11/2008,12:46:00,19870,19870,19860,19865,4
28/11/2008,12:47:00,19855,19855,19855,19855,11
28/11/2008,12:48:00,19860,19865,19860,19865,12
28/11/2008,12:49:00,19870,19875,19870,19875,3
28/11/2008,12:50:00,19870,19870,19870,19870,1
28/11/2008,12:51:00,19865,19865,19855,19860,7
28/11/2008,12:52:00,19865,19875,19860,19875,11
28/11/2008,12:53:00,19860,19860,19860,19860,2
28/11/2008,12:54:00,19855,19865,19855,19865,5
28/11/2008,12:55:00,19860,19860,19860,19860,2
28/11/2008,12:56:00,19855,19865,19855,19855,4
28/11/2008,12:57:00,19865,19865,19855,19855,3
28/11/2008,12:58:00,19850,19850,19850,19850,2
28/11/2008,12:59:00,19860,19860,19850,19850,4
28/11/2008,13:01:00,19870,19875,19865,19865,5
28/11/2008,13:02:00,19860,19860,19855,19855,3
28/11/2008,13:03:00,19855,19855,19850,19855,4
28/11/2008,13:04:00,19860,19860,19850,19850,13
28/11/2008,13:05:00,19855,19860,19855,19860,2
28/11/2008,13:07:00,19850,19860,19845,19845,16
28/11/2008,13:08:00,19845,19845,19815,19815,26
28/11/2008,13:09:00,19825,19825,19800,19800,27
28/11/2008,13:10:00,19805,19805,19795,19800,15
28/11/2008,13:11:00,19790,19800,19780,19785,33
28/11/2008,13:12:00,19780,19785,19775,19775,21
28/11/2008,13:13:00,19780,19795,19775,19795,18
28/11/2008,13:14:00,19795,19805,19790,19800,32
28/11/2008,13:15:00,19800,19810,19795,19800,12
28/11/2008,13:16:00,19790,19795,19780,19790,13
28/11/2008,13:17:00,19795,19800,19785,19800,11
28/11/2008,13:18:00,19790,19790,19750,19750,44
28/11/2008,13:19:00,19750,19750,19710,19745,71
28/11/2008,13:20:00,19730,19730,19715,19730,20
28/11/2008,13:21:00,19725,19740,19725,19740,11
28/11/2008,13:22:00,19725,19725,19725,19725,1
28/11/2008,13:23:00,19730,19730,19700,19705,25
28/11/2008,13:24:00,19710,19710,19700,19710,9
28/11/2008,13:25:00,19710,19740,19705,19730,15
28/11/2008,13:26:00,19735,19750,19735,19740,9
28/11/2008,13:27:00,19740,19740,19730,19730,7
28/11/2008,13:28:00,19730,19735,19725,19730,8
28/11/2008,13:29:00,19740,19760,19740,19760,19
28/11/2008,13:30:00,19745,19760,19740,19740,22
28/11/2008,13:31:00,19740,19745,19735,19735,4
28/11/2008,13:32:00,19735,19745,19710,19715,29
28/11/2008,13:33:00,19715,19715,19690,19700,34
28/11/2008,13:34:00,19695,19695,19680,19685,35
28/11/2008,13:35:00,19690,19710,19690,19700,33
28/11/2008,13:36:00,19700,19710,19695,19705,11
28/11/2008,13:37:00,19700,19715,19700,19715,47
28/11/2008,13:38:00,19720,19725,19715,19725,15
28/11/2008,13:39:00,19725,19745,19725,19735,24
28/11/2008,13:40:00,19745,19755,19740,19745,25
28/11/2008,13:41:00,19740,19755,19740,19755,8
28/11/2008,13:42:00,19765,19765,19765,19765,1
28/11/2008,13:43:00,19750,19750,19750,19750,4
28/11/2008,13:44:00,19745,19750,19745,19750,4
28/11/2008,13:45:00,19755,19760,19750,19750,8
28/11/2008,13:46:00,19745,19745,19725,19730,36
28/11/2008,13:47:00,19725,19735,19720,19720,16
28/11/2008,13:48:00,19720,19735,19720,19735,4
28/11/2008,13:49:00,19735,19735,19725,19725,3
28/11/2008,13:50:00,19725,19725,19720,19725,8
28/11/2008,13:51:00,19725,19745,19720,19745,13
28/11/2008,13:52:00,19745,19750,19740,19750,5
28/11/2008,13:53:00,19760,19785,19750,19765,46
28/11/2008,13:54:00,19770,19775,19765,19775,11
28/11/2008,13:55:00,19775,19780,19765,19765,10
28/11/2008,13:56:00,19775,19775,19765,19765,13
28/11/2008,13:57:00,19770,19770,19770,19770,2
28/11/2008,13:58:00,19765,19775,19760,19775,6
28/11/2008,13:59:00,19775,19775,19770,19770,5
28/11/2008,14:00:00,19775,19780,19770,19775,20
28/11/2008,14:01:00,19780,19780,19775,19775,2
28/11/2008,14:02:00,19780,19785,19775,19775,9
28/11/2008,14:03:00,19780,19810,19780,19805,61
28/11/2008,14:04:00,19805,19810,19790,19790,19
28/11/2008,14:05:00,19795,19795,19780,19795,4
28/11/2008,14:06:00,19785,19785,19785,19785,1
28/11/2008,14:07:00,19775,19800,19775,19795,9
28/11/2008,14:08:00,19795,19795,19770,19775,10
28/11/2008,14:09:00,19780,19780,19770,19770,2
28/11/2008,14:10:00,19765,19770,19760,19770,6
28/11/2008,14:11:00,19765,19775,19765,19775,6
28/11/2008,14:12:00,19770,19770,19760,19765,15
28/11/2008,14:13:00,19765,19790,19765,19790,14
28/11/2008,14:14:00,19785,19785,19775,19775,9
28/11/2008,14:15:00,19785,19790,19775,19785,9
28/11/2008,14:16:00,19785,19785,19760,19780,15
28/11/2008,14:17:00,19770,19780,19770,19780,3
28/11/2008,14:18:00,19780,19785,19770,19785,8
28/11/2008,14:19:00,19775,19775,19775,19775,4
28/11/2008,14:20:00,19780,19780,19780,19780,2
28/11/2008,14:21:00,19780,19780,19780,19780,2
28/11/2008,14:22:00,19785,19805,19785,19805,22
28/11/2008,14:23:00,19790,19790,19790,19790,3
28/11/2008,14:24:00,19800,19800,19785,19785,8
28/11/2008,14:25:00,19795,19795,19795,19795,2
28/11/2008,14:26:00,19800,19810,19795,19805,39
28/11/2008,14:27:00,19810,19810,19795,19810,12
28/11/2008,14:28:00,19800,19835,19800,19820,60
28/11/2008,14:29:00,19820,19840,19820,19830,13
28/11/2008,14:30:00,19830,19850,19825,19845,60
28/11/2008,14:31:00,19835,19835,19820,19830,22
28/11/2008,14:32:00,19840,19865,19840,19850,38
28/11/2008,14:33:00,19850,19860,19840,19850,27
28/11/2008,14:34:00,19855,19870,19850,19870,27
28/11/2008,14:35:00,19875,19875,19860,19860,25
28/11/2008,14:36:00,19850,19865,19850,19855,13
28/11/2008,14:37:00,19860,19860,19850,19860,27
28/11/2008,14:38:00,19855,19870,19855,19865,19
28/11/2008,14:39:00,19865,19875,19865,19870,30
28/11/2008,14:40:00,19870,19870,19845,19850,19
28/11/2008,14:41:00,19845,19850,19830,19830,10
28/11/2008,14:42:00,19830,19840,19830,19835,16
28/11/2008,14:43:00,19850,19850,19835,19845,9
28/11/2008,14:44:00,19835,19835,19825,19825,9
28/11/2008,14:45:00,19830,19835,19830,19830,14
28/11/2008,14:46:00,19825,19825,19825,19825,1
28/11/2008,14:47:00,19830,19840,19820,19820,15
28/11/2008,14:48:00,19825,19840,19825,19830,5
28/11/2008,14:49:00,19830,19830,19830,19830,1
28/11/2008,14:50:00,19820,19830,19815,19815,11
28/11/2008,14:51:00,19815,19820,19810,19810,9
28/11/2008,14:52:00,19805,19815,19800,19805,10
28/11/2008,14:53:00,19805,19810,19805,19805,4
28/11/2008,14:54:00,19805,19810,19805,19810,2
28/11/2008,14:55:00,19805,19810,19800,19810,10
28/11/2008,14:56:00,19820,19825,19820,19825,5
28/11/2008,14:57:00,19830,19835,19820,19820,11
28/11/2008,14:58:00,19825,19825,19820,19825,4
28/11/2008,14:59:00,19830,19830,19830,19830,1
28/11/2008,15:00:00,19830,19835,19820,19830,23
28/11/2008,15:01:00,19840,19840,19815,19825,9
28/11/2008,15:02:00,19820,19820,19775,19780,39
28/11/2008,15:03:00,19790,19790,19780,19790,8
28/11/2008,15:04:00,19785,19810,19785,19810,16
28/11/2008,15:05:00,19815,19815,19800,19810,15
28/11/2008,15:06:00,19805,19815,19795,19805,30
28/11/2008,15:07:00,19805,19815,19805,19810,10
28/11/2008,15:08:00,19815,19815,19795,19800,29
28/11/2008,15:09:00,19805,19805,19800,19800,8
28/11/2008,15:10:00,19790,19805,19790,19790,8
28/11/2008,15:11:00,19785,19805,19780,19795,15
28/11/2008,15:12:00,19790,19800,19790,19800,2
28/11/2008,15:13:00,19800,19800,19800,19800,1
28/11/2008,15:14:00,19790,19795,19790,19790,5
28/11/2008,15:15:00,19775,19780,19765,19770,14
28/11/2008,15:16:00,19775,19785,19770,19775,12
28/11/2008,15:18:00,19770,19770,19770,19770,1
28/11/2008,15:19:00,19775,19775,19775,19775,1
28/11/2008,15:20:00,19770,19770,19765,19765,4
28/11/2008,15:22:00,19770,19780,19770,19770,7
28/11/2008,15:23:00,19775,19775,19775,19775,2
28/11/2008,15:24:00,19775,19790,19775,19790,3611
28/11/2008,15:25:00,19790,19805,19785,19790,18
28/11/2008,15:26:00,19800,19810,19800,19805,19
28/11/2008,15:27:00,19810,19810,19810,19810,1
28/11/2008,15:28:00,19805,19805,19790,19795,13
28/11/2008,15:29:00,19795,19805,19790,19795,41
28/11/2008,15:30:00,19795,19795,19785,19785,3
28/11/2008,15:31:00,19795,19815,19795,19815,17
28/11/2008,15:32:00,19820,19830,19810,19830,29
28/11/2008,15:33:00,19840,19870,19830,19855,55
28/11/2008,15:34:00,19855,19865,19850,19855,28
28/11/2008,15:35:00,19855,19875,19855,19875,11
28/11/2008,15:36:00,19865,19875,19860,19875,25
28/11/2008,15:37:00,19880,19935,19870,19930,94
28/11/2008,15:38:00,19925,19945,19925,19935,45
28/11/2008,15:39:00,19935,19940,19925,19935,30
28/11/2008,15:40:00,19940,19950,19925,19930,28
28/11/2008,15:41:00,19920,19920,19860,19870,66
28/11/2008,15:42:00,19870,19900,19860,19880,40
28/11/2008,15:43:00,19880,19885,19860,19860,28
28/11/2008,15:44:00,19870,19875,19865,19875,7
28/11/2008,15:45:00,19870,19920,19870,19905,44
28/11/2008,15:46:00,19905,19910,19900,19900,12
28/11/2008,15:47:00,19895,19895,19865,19875,22
28/11/2008,15:48:00,19880,19880,19855,19855,27
28/11/2008,15:49:00,19865,19875,19845,19845,42
28/11/2008,15:50:00,19845,19855,19840,19845,31
28/11/2008,15:51:00,19840,19840,19820,19820,19
28/11/2008,15:52:00,19825,19840,19820,19840,24
28/11/2008,15:53:00,19835,19845,19825,19825,19
28/11/2008,15:54:00,19820,19830,19820,19830,7
28/11/2008,15:55:00,19815,19825,19800,19825,47
28/11/2008,15:56:00,19825,19855,19825,19850,39
28/11/2008,15:57:00,19850,19880,19850,19875,25
28/11/2008,15:58:00,19875,19890,19865,19870,36
28/11/2008,15:59:00,19865,19865,19855,19860,43
28/11/2008,16:00:00,19855,19930,19855,19925,80
28/11/2008,16:01:00,19925,19925,19910,19915,52
28/11/2008,16:02:00,19915,19920,19915,19920,15
28/11/2008,16:03:00,19920,19920,19885,19895,39
28/11/2008,16:04:00,19900,19900,19885,19890,18
28/11/2008,16:05:00,19890,19890,19880,19885,19
28/11/2008,16:06:00,19880,19890,19880,19880,4
28/11/2008,16:07:00,19875,19875,19830,19845,55
28/11/2008,16:08:00,19840,19850,19840,19850,18
28/11/2008,16:09:00,19850,19850,19845,19845,8
28/11/2008,16:10:00,19850,19880,19850,19870,54
28/11/2008,16:11:00,19875,19875,19855,19855,8
28/11/2008,16:12:00,19850,19850,19830,19850,55
28/11/2008,16:13:00,19850,19850,19830,19835,15
28/11/2008,16:14:00,19850,19850,19840,19840,5
28/11/2008,16:15:00,19840,19840,19805,19815,46
28/11/2008,16:16:00,19815,19815,19795,19800,42
28/11/2008,16:17:00,19805,19810,19795,19800,33
28/11/2008,16:18:00,19800,19830,19800,19825,25
28/11/2008,16:19:00,19835,19855,19830,19855,50
28/11/2008,16:20:00,19840,19855,19840,19855,8
28/11/2008,16:21:00,19855,19880,19850,19870,73
28/11/2008,16:22:00,19870,19870,19865,19865,3
28/11/2008,16:23:00,19870,19870,19835,19835,52
28/11/2008,16:24:00,19835,19845,19830,19845,16
28/11/2008,16:25:00,19850,19865,19850,19850,10
28/11/2008,16:26:00,19850,19860,19850,19860,7
28/11/2008,16:27:00,19850,19855,19850,19855,5
28/11/2008,16:28:00,19870,19875,19855,19855,17
28/11/2008,16:29:00,19860,19865,19835,19835,17
28/11/2008,16:30:00,19830,19840,19815,19820,42
28/11/2008,16:31:00,19825,19835,19805,19810,31
28/11/2008,16:32:00,19810,19815,19805,19815,14
28/11/2008,16:33:00,19820,19825,19805,19805,24
28/11/2008,16:34:00,19800,19820,19800,19820,11
28/11/2008,16:35:00,19820,19820,19810,19820,16
28/11/2008,16:36:00,19815,19825,19805,19825,31
28/11/2008,16:37:00,19830,19830,19815,19830,43
28/11/2008,16:38:00,19820,19855,19820,19850,42
28/11/2008,16:39:00,19850,19850,19840,19840,18
28/11/2008,16:40:00,19835,19835,19810,19825,20
28/11/2008,16:41:00,19825,19830,19820,19820,12
28/11/2008,16:42:00,19815,19815,19810,19810,7
28/11/2008,16:43:00,19815,19815,19785,19785,61
28/11/2008,16:44:00,19785,19795,19785,19795,24
28/11/2008,16:45:00,19790,19815,19785,19805,27
28/11/2008,16:46:00,19805,19805,19780,19780,30
28/11/2008,16:47:00,19785,19785,19780,19780,11
28/11/2008,16:48:00,19775,19775,19750,19760,52
28/11/2008,16:49:00,19750,19755,19725,19725,41
28/11/2008,16:50:00,19725,19750,19720,19740,49
28/11/2008,16:51:00,19735,19755,19730,19745,31
28/11/2008,16:52:00,19750,19775,19745,19775,20
28/11/2008,16:53:00,19775,19785,19770,19785,19
28/11/2008,16:54:00,19785,19795,19785,19790,23
28/11/2008,16:55:00,19790,19810,19785,19805,26
28/11/2008,16:56:00,19810,19815,19805,19810,9
28/11/2008,16:57:00,19810,19815,19805,19810,6
28/11/2008,16:58:00,19815,19830,19815,19830,22
28/11/2008,16:59:00,19830,19835,19825,19825,11
28/11/2008,17:00:00,19830,19840,19810,19815,24
28/11/2008,17:01:00,19810,19810,19795,19805,24
28/11/2008,17:02:00,19800,19830,19800,19820,22
28/11/2008,17:03:00,19815,19845,19810,19830,25
28/11/2008,17:04:00,19830,19835,19825,19835,8
28/11/2008,17:05:00,19830,19835,19820,19825,13
28/11/2008,17:06:00,19835,19845,19830,19830,15
28/11/2008,17:07:00,19830,19830,19820,19820,26
28/11/2008,17:08:00,19820,19835,19820,19825,28
28/11/2008,17:09:00,19830,19835,19820,19825,37
28/11/2008,17:10:00,19825,19830,19815,19820,13
28/11/2008,17:11:00,19820,19850,19820,19850,32
28/11/2008,17:12:00,19850,19855,19835,19850,39
28/11/2008,17:13:00,19850,19865,19840,19855,28
28/11/2008,17:14:00,19855,19855,19840,19840,17
28/11/2008,17:15:00,19835,19835,19815,19815,34
28/11/2008,17:16:00,19815,19815,19790,19790,47
28/11/2008,17:17:00,19805,19815,19795,19795,22
28/11/2008,17:18:00,19800,19810,19790,19795,12
28/11/2008,17:19:00,19795,19795,19780,19790,30
28/11/2008,17:20:00,19795,19810,19790,19795,30
28/11/2008,17:21:00,19800,19800,19785,19795,40
28/11/2008,17:22:00,19790,19805,19790,19790,21
28/11/2008,17:23:00,19795,19810,19795,19805,29
28/11/2008,17:24:00,19815,19830,19800,19825,63
28/11/2008,17:25:00,19810,19845,19795,19820,105
28/11/2008,17:26:00,19840,19865,19830,19860,71
28/11/2008,17:27:00,19855,19895,19840,19880,99
28/11/2008,17:28:00,19885,19940,19875,19940,136
28/11/2008,17:29:00,19940,20030,19915,19990,370
28/11/2008,17:30:00,19990,20020,19930,19930,133
28/11/2008,17:31:00,19940,19950,19930,19935,44
28/11/2008,17:32:00,19950,19950,19910,19930,34
28/11/2008,17:33:00,19905,19930,19900,19905,53
28/11/2008,17:34:00,19910,19935,19900,19930,37
28/11/2008,17:35:00,19940,19940,19930,19935,10
28/11/2008,17:36:00,19940,19960,19935,19935,40
28/11/2008,17:37:00,19940,19940,19920,19920,14
28/11/2008,17:38:00,19920,19925,19920,19920,12
28/11/2008,17:39:00,19920,20010,19900,19950,91