DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/11/2008,17:27:00,20260,20300,20260,20290,53
13/11/2008,17:28:00,20290,20325,20290,20300,107
13/11/2008,17:29:00,20295,20355,20280,20350,149
13/11/2008,17:30:00,20350,20365,20340,20355,52
13/11/2008,17:31:00,20355,20365,20340,20340,49
13/11/2008,17:32:00,20355,20360,20340,20355,21
13/11/2008,17:33:00,20355,20365,20355,20365,34
13/11/2008,17:34:00,20360,20385,20360,20360,33
13/11/2008,17:35:00,20350,20390,20340,20380,64
13/11/2008,17:36:00,20370,20420,20370,20415,31
13/11/2008,17:37:00,20410,20410,20385,20385,39
13/11/2008,17:38:00,20385,20385,20360,20370,48
13/11/2008,17:39:00,20375,20400,20340,20365,57
14/11/2008,09:00:00,21045,21050,20985,20990,160
14/11/2008,09:01:00,20995,21000,20955,20965,76
14/11/2008,09:02:00,20965,20965,20845,20925,142
14/11/2008,09:03:00,20925,20950,20910,20950,122
14/11/2008,09:04:00,20945,20950,20915,20940,96
14/11/2008,09:05:00,20940,20950,20910,20940,118
14/11/2008,09:06:00,20925,20950,20920,20940,76
14/11/2008,09:07:00,20935,20955,20925,20925,79
14/11/2008,09:08:00,20930,20935,20895,20915,112
14/11/2008,09:09:00,20915,20915,20860,20900,277
14/11/2008,09:10:00,20900,20910,20880,20880,94
14/11/2008,09:11:00,20885,20910,20880,20890,59
14/11/2008,09:12:00,20890,20930,20890,20915,52
14/11/2008,09:13:00,20930,20940,20890,20900,50
14/11/2008,09:14:00,20890,20920,20880,20880,48
14/11/2008,09:15:00,20880,20890,20845,20865,101
14/11/2008,09:16:00,20860,20870,20830,20835,81
14/11/2008,09:17:00,20850,20860,20835,20855,22
14/11/2008,09:18:00,20860,20915,20840,20915,93
14/11/2008,09:19:00,20910,20920,20890,20895,63
14/11/2008,09:20:00,20905,20910,20875,20890,37
14/11/2008,09:21:00,20890,20910,20880,20910,50
14/11/2008,09:22:00,20910,20910,20850,20850,87
14/11/2008,09:23:00,20850,20855,20820,20840,99
14/11/2008,09:24:00,20835,20835,20820,20830,29
14/11/2008,09:25:00,20830,20865,20830,20845,40
14/11/2008,09:26:00,20845,20870,20825,20850,59
14/11/2008,09:27:00,20865,20900,20855,20895,33
14/11/2008,09:28:00,20895,20895,20855,20865,45
14/11/2008,09:29:00,20855,20865,20840,20840,86
14/11/2008,09:30:00,20835,20845,20820,20820,83
14/11/2008,09:31:00,20820,20820,20790,20795,129
14/11/2008,09:32:00,20795,20810,20765,20780,57
14/11/2008,09:33:00,20780,20825,20780,20825,38
14/11/2008,09:34:00,20820,20835,20810,20825,45
14/11/2008,09:35:00,20825,20830,20820,20820,27
14/11/2008,09:36:00,20825,20865,20810,20860,52
14/11/2008,09:37:00,20860,20870,20840,20855,51
14/11/2008,09:38:00,20850,20865,20850,20865,22
14/11/2008,09:39:00,20870,20890,20860,20870,43
14/11/2008,09:40:00,20870,20870,20860,20860,21
14/11/2008,09:41:00,20855,20870,20830,20830,36
14/11/2008,09:42:00,20830,20875,20830,20865,34
14/11/2008,09:43:00,20870,20875,20860,20870,13
14/11/2008,09:44:00,20870,20905,20865,20900,42
14/11/2008,09:45:00,20895,20905,20890,20900,14
14/11/2008,09:46:00,20890,20900,20875,20875,31
14/11/2008,09:47:00,20875,20885,20865,20865,20
14/11/2008,09:48:00,20870,20870,20820,20825,60
14/11/2008,09:49:00,20820,20845,20820,20835,40
14/11/2008,09:50:00,20840,20840,20810,20820,47
14/11/2008,09:51:00,20825,20830,20815,20820,21
14/11/2008,09:52:00,20820,20855,20820,20850,28
14/11/2008,09:53:00,20850,20900,20840,20885,39
14/11/2008,09:54:00,20890,20920,20890,20900,57
14/11/2008,09:55:00,20895,20905,20860,20865,25
14/11/2008,09:56:00,20870,20885,20865,20870,28
14/11/2008,09:57:00,20875,20875,20860,20865,33
14/11/2008,09:58:00,20870,20875,20850,20870,36
14/11/2008,09:59:00,20865,20875,20865,20870,17
14/11/2008,10:00:00,20870,20900,20865,20885,41
14/11/2008,10:01:00,20890,20890,20880,20880,10
14/11/2008,10:02:00,20890,20925,20890,20925,19
14/11/2008,10:03:00,20930,20960,20915,20935,90
14/11/2008,10:04:00,20940,20945,20920,20920,13
14/11/2008,10:05:00,20920,20945,20920,20945,24
14/11/2008,10:06:00,20945,20965,20945,20960,17
14/11/2008,10:07:00,20955,20955,20940,20955,10
14/11/2008,10:08:00,20950,20965,20950,20960,19
14/11/2008,10:09:00,20955,20955,20905,20920,38
14/11/2008,10:10:00,20920,20920,20910,20915,16
14/11/2008,10:11:00,20915,20915,20915,20915,4
14/11/2008,10:12:00,20915,20915,20895,20900,42
14/11/2008,10:13:00,20910,20920,20900,20915,27
14/11/2008,10:14:00,20915,20950,20915,20930,50
14/11/2008,10:15:00,20940,20955,20940,20940,12
14/11/2008,10:16:00,20940,20940,20920,20935,15
14/11/2008,10:17:00,20930,20935,20900,20905,23
14/11/2008,10:18:00,20905,20915,20905,20910,7
14/11/2008,10:19:00,20915,20925,20915,20915,11
14/11/2008,10:20:00,20920,20940,20920,20935,21
14/11/2008,10:21:00,20930,20935,20925,20930,4
14/11/2008,10:22:00,20935,20940,20920,20925,11
14/11/2008,10:23:00,20925,20925,20915,20915,7
14/11/2008,10:24:00,20910,20915,20905,20915,5
14/11/2008,10:25:00,20920,20920,20920,20920,4
14/11/2008,10:26:00,20920,20920,20910,20915,16
14/11/2008,10:27:00,20905,20905,20880,20905,93
14/11/2008,10:28:00,20895,20895,20890,20890,10
14/11/2008,10:29:00,20890,20895,20885,20885,29
14/11/2008,10:30:00,20880,20905,20870,20905,43
14/11/2008,10:31:00,20890,20900,20885,20885,12
14/11/2008,10:32:00,20885,20895,20880,20890,7
14/11/2008,10:33:00,20885,20900,20885,20885,14
14/11/2008,10:34:00,20890,20905,20890,20900,7
14/11/2008,10:35:00,20910,20915,20910,20910,8
14/11/2008,10:36:00,20905,20905,20905,20905,1
14/11/2008,10:37:00,20895,20895,20855,20870,34
14/11/2008,10:38:00,20880,20880,20865,20865,6
14/11/2008,10:39:00,20865,20880,20860,20860,7
14/11/2008,10:40:00,20860,20865,20855,20855,15
14/11/2008,10:41:00,20860,20860,20830,20830,52
14/11/2008,10:42:00,20830,20845,20830,20845,10
14/11/2008,10:43:00,20845,20855,20835,20835,30
14/11/2008,10:44:00,20835,20845,20835,20845,13
14/11/2008,10:45:00,20840,20860,20820,20850,41
14/11/2008,10:46:00,20850,20850,20820,20820,22
14/11/2008,10:47:00,20830,20845,20830,20845,17
14/11/2008,10:48:00,20835,20865,20835,20865,14
14/11/2008,10:49:00,20865,20865,20855,20855,14
14/11/2008,10:50:00,20860,20865,20855,20865,6
14/11/2008,10:51:00,20855,20855,20845,20855,12
14/11/2008,10:52:00,20850,20850,20850,20850,2
14/11/2008,10:53:00,20845,20860,20840,20850,24
14/11/2008,10:54:00,20850,20850,20850,20850,7
14/11/2008,10:55:00,20850,20850,20840,20840,9
14/11/2008,10:56:00,20835,20840,20830,20840,9
14/11/2008,10:57:00,20840,20845,20830,20845,12
14/11/2008,10:58:00,20840,20840,20820,20835,17
14/11/2008,10:59:00,20835,20835,20800,20810,58
14/11/2008,11:00:00,20815,20825,20790,20820,42
14/11/2008,11:01:00,20830,20840,20800,20800,44
14/11/2008,11:02:00,20800,20815,20800,20815,19
14/11/2008,11:03:00,20815,20815,20815,20815,3
14/11/2008,11:04:00,20810,20810,20770,20770,37
14/11/2008,11:05:00,20770,20770,20720,20740,100
14/11/2008,11:06:00,20740,20740,20705,20710,50
14/11/2008,11:07:00,20710,20730,20705,20730,33
14/11/2008,11:08:00,20730,20735,20710,20715,26
14/11/2008,11:09:00,20710,20720,20680,20700,64
14/11/2008,11:10:00,20700,20710,20690,20710,43
14/11/2008,11:11:00,20710,20730,20695,20720,20
14/11/2008,11:12:00,20725,20750,20720,20725,70
14/11/2008,11:13:00,20730,20730,20700,20700,44
14/11/2008,11:14:00,20695,20725,20695,20725,20
14/11/2008,11:15:00,20720,20720,20715,20715,5
14/11/2008,11:16:00,20720,20725,20710,20710,16
14/11/2008,11:17:00,20710,20720,20710,20720,7
14/11/2008,11:18:00,20710,20710,20695,20700,10
14/11/2008,11:19:00,20690,20690,20670,20680,29
14/11/2008,11:20:00,20680,20695,20680,20685,9
14/11/2008,11:21:00,20685,20700,20680,20700,16
14/11/2008,11:22:00,20700,20725,20700,20725,43
14/11/2008,11:23:00,20720,20720,20710,20715,9
14/11/2008,11:24:00,20710,20760,20710,20750,60
14/11/2008,11:25:00,20745,20755,20745,20750,9
14/11/2008,11:26:00,20750,20760,20750,20750,19
14/11/2008,11:27:00,20745,20765,20740,20760,23
14/11/2008,11:28:00,20765,20785,20760,20770,24
14/11/2008,11:29:00,20775,20785,20770,20780,15
14/11/2008,11:30:00,20790,20800,20785,20795,28
14/11/2008,11:31:00,20790,20815,20790,20810,21
14/11/2008,11:32:00,20810,20830,20810,20815,25
14/11/2008,11:33:00,20815,20825,20815,20820,16
14/11/2008,11:34:00,20825,20830,20815,20815,11
14/11/2008,11:35:00,20815,20815,20805,20805,24
14/11/2008,11:36:00,20805,20810,20795,20810,21
14/11/2008,11:37:00,20800,20800,20785,20795,24
14/11/2008,11:38:00,20790,20800,20770,20780,22
14/11/2008,11:39:00,20780,20780,20775,20780,5
14/11/2008,11:40:00,20785,20785,20775,20775,11
14/11/2008,11:41:00,20780,20795,20775,20790,28
14/11/2008,11:42:00,20790,20800,20790,20800,8
14/11/2008,11:43:00,20800,20800,20790,20790,19
14/11/2008,11:44:00,20790,20800,20790,20800,15
14/11/2008,11:45:00,20795,20810,20795,20810,5
14/11/2008,11:46:00,20815,20840,20815,20840,39
14/11/2008,11:47:00,20840,20840,20820,20820,24
14/11/2008,11:48:00,20820,20820,20815,20815,6
14/11/2008,11:49:00,20810,20810,20790,20800,27
14/11/2008,11:50:00,20795,20795,20770,20780,37
14/11/2008,11:51:00,20790,20805,20785,20805,23
14/11/2008,11:52:00,20805,20810,20805,20810,22
14/11/2008,11:53:00,20805,20810,20805,20810,10
14/11/2008,11:54:00,20805,20815,20805,20810,10
14/11/2008,11:55:00,20805,20810,20805,20810,4
14/11/2008,11:56:00,20810,20815,20805,20805,7
14/11/2008,11:57:00,20810,20820,20805,20815,9
14/11/2008,11:58:00,20810,20810,20805,20805,4
14/11/2008,11:59:00,20810,20810,20795,20800,14
14/11/2008,12:00:00,20805,20835,20805,20835,39
14/11/2008,12:01:00,20830,20830,20825,20830,20
14/11/2008,12:02:00,20820,20825,20815,20825,19
14/11/2008,12:03:00,20830,20880,20830,20870,84
14/11/2008,12:04:00,20865,20870,20860,20870,13
14/11/2008,12:05:00,20870,20870,20860,20860,10
14/11/2008,12:06:00,20860,20890,20855,20880,62
14/11/2008,12:07:00,20885,20905,20885,20905,39
14/11/2008,12:08:00,20900,20900,20870,20880,25
14/11/2008,12:09:00,20880,20880,20870,20880,6
14/11/2008,12:10:00,20870,20880,20870,20875,15
14/11/2008,12:11:00,20885,20910,20885,20910,35
14/11/2008,12:12:00,20915,20920,20890,20890,15
14/11/2008,12:13:00,20885,20895,20875,20875,18
14/11/2008,12:14:00,20875,20880,20870,20870,26
14/11/2008,12:15:00,20880,20895,20880,20885,12
14/11/2008,12:16:00,20895,20895,20880,20880,4
14/11/2008,12:17:00,20880,20880,20870,20870,17
14/11/2008,12:18:00,20870,20870,20855,20860,30
14/11/2008,12:19:00,20855,20860,20845,20860,14
14/11/2008,12:20:00,20855,20855,20845,20845,8
14/11/2008,12:21:00,20845,20860,20845,20855,12
14/11/2008,12:22:00,20865,20875,20855,20875,17
14/11/2008,12:23:00,20870,20870,20855,20865,6
14/11/2008,12:24:00,20860,20865,20850,20850,14
14/11/2008,12:25:00,20850,20850,20845,20845,2
14/11/2008,12:26:00,20845,20845,20840,20840,14
14/11/2008,12:27:00,20850,20850,20850,20850,2
14/11/2008,12:28:00,20845,20895,20845,20895,38
14/11/2008,12:29:00,20900,20900,20895,20895,15
14/11/2008,12:30:00,20905,20920,20900,20910,28
14/11/2008,12:31:00,20915,20925,20915,20920,16
14/11/2008,12:32:00,20920,20920,20910,20920,18
14/11/2008,12:33:00,20920,20925,20905,20915,13
14/11/2008,12:34:00,20910,20910,20900,20900,22
14/11/2008,12:35:00,20900,20925,20900,20920,34
14/11/2008,12:36:00,20920,20920,20915,20915,5
14/11/2008,12:37:00,20920,20925,20910,20910,12
14/11/2008,12:38:00,20910,20955,20910,20950,60
14/11/2008,12:39:00,20950,20960,20935,20945,34
14/11/2008,12:40:00,20950,20950,20930,20930,8
14/11/2008,12:41:00,20925,20925,20910,20915,21
14/11/2008,12:42:00,20910,20910,20910,20910,1
14/11/2008,12:43:00,20920,20920,20905,20905,13
14/11/2008,12:44:00,20910,20910,20900,20910,9
14/11/2008,12:45:00,20915,20915,20910,20910,7
14/11/2008,12:46:00,20915,20915,20890,20895,27
14/11/2008,12:47:00,20900,20900,20890,20900,9
14/11/2008,12:48:00,20900,20900,20900,20900,4
14/11/2008,12:49:00,20890,20895,20865,20875,44
14/11/2008,12:50:00,20885,20905,20880,20895,34
14/11/2008,12:51:00,20900,20900,20890,20890,8
14/11/2008,12:52:00,20885,20900,20880,20880,5
14/11/2008,12:53:00,20890,20900,20890,20900,5
14/11/2008,12:54:00,20895,20895,20895,20895,1
14/11/2008,12:55:00,20890,20895,20880,20880,20
14/11/2008,12:56:00,20880,20880,20870,20875,19
14/11/2008,12:57:00,20875,20885,20875,20875,6
14/11/2008,12:58:00,20890,20895,20885,20885,8
14/11/2008,12:59:00,20890,20905,20890,20900,14
14/11/2008,13:00:00,20895,20900,20875,20900,11
14/11/2008,13:01:00,20900,20900,20875,20875,8
14/11/2008,13:02:00,20885,20890,20845,20855,30
14/11/2008,13:03:00,20865,20865,20860,20865,139
14/11/2008,13:04:00,20875,20885,20870,20885,4
14/11/2008,13:05:00,20900,20915,20890,20890,27
14/11/2008,13:06:00,20890,20890,20875,20885,11
14/11/2008,13:07:00,20890,20890,20880,20880,9
14/11/2008,13:08:00,20880,20880,20875,20875,6
14/11/2008,13:09:00,20865,20870,20845,20860,33
14/11/2008,13:10:00,20850,20860,20850,20860,9
14/11/2008,13:11:00,20865,20865,20865,20865,3
14/11/2008,13:12:00,20870,20885,20870,20875,11
14/11/2008,13:13:00,20875,20875,20860,20875,7
14/11/2008,13:14:00,20870,20895,20870,20895,10
14/11/2008,13:15:00,20905,20915,20900,20900,12
14/11/2008,13:16:00,20905,20905,20900,20900,3
14/11/2008,13:17:00,20890,20890,20885,20885,4
14/11/2008,13:18:00,20890,20890,20870,20870,6
14/11/2008,13:19:00,20875,20885,20875,20885,6
14/11/2008,13:20:00,20885,20885,20885,20885,1
14/11/2008,13:21:00,20885,20900,20875,20880,34
14/11/2008,13:22:00,20875,20875,20870,20870,6
14/11/2008,13:23:00,20870,20870,20865,20865,2
14/11/2008,13:24:00,20860,20865,20855,20865,7
14/11/2008,13:25:00,20870,20885,20870,20880,8
14/11/2008,13:26:00,20880,20895,20880,20895,8
14/11/2008,13:27:00,20900,20900,20895,20895,8
14/11/2008,13:28:00,20895,20895,20890,20890,5
14/11/2008,13:29:00,20885,20890,20885,20890,4
14/11/2008,13:30:00,20895,20895,20885,20890,7
14/11/2008,13:31:00,20890,20890,20875,20875,4
14/11/2008,13:32:00,20890,20890,20875,20880,7
14/11/2008,13:33:00,20885,20885,20885,20885,2
14/11/2008,13:34:00,20885,20890,20885,20885,6
14/11/2008,13:35:00,20895,20915,20895,20900,27
14/11/2008,13:37:00,20900,20915,20900,20915,29
14/11/2008,13:38:00,20910,20915,20910,20915,4
14/11/2008,13:39:00,20920,20935,20915,20920,40
14/11/2008,13:40:00,20920,20920,20920,20920,3
14/11/2008,13:41:00,20910,20910,20905,20910,7
14/11/2008,13:42:00,20900,20910,20900,20910,8
14/11/2008,13:43:00,20910,20925,20910,20915,10
14/11/2008,13:44:00,20920,20930,20920,20930,4
14/11/2008,13:45:00,20925,20935,20925,20935,8
14/11/2008,13:46:00,20935,20940,20930,20935,12
14/11/2008,13:47:00,20935,20940,20935,20940,8
14/11/2008,13:48:00,20940,20945,20940,20945,10
14/11/2008,13:49:00,20940,20940,20935,20935,3
14/11/2008,13:50:00,20935,20935,20935,20935,2
14/11/2008,13:51:00,20935,20935,20925,20925,6
14/11/2008,13:52:00,20920,20920,20920,20920,3
14/11/2008,13:53:00,20915,20920,20915,20915,8
14/11/2008,13:54:00,20915,20920,20895,20900,26
14/11/2008,13:55:00,20895,20915,20895,20915,8
14/11/2008,13:56:00,20910,20915,20905,20905,5
14/11/2008,13:57:00,20900,20900,20865,20875,24
14/11/2008,13:58:00,20870,20880,20870,20880,7
14/11/2008,13:59:00,20855,20860,20835,20845,32
14/11/2008,14:00:00,20840,20860,20820,20835,81
14/11/2008,14:01:00,20835,20845,20800,20825,69
14/11/2008,14:02:00,20815,20840,20810,20825,36
14/11/2008,14:03:00,20820,20850,20820,20830,24
14/11/2008,14:04:00,20840,20840,20820,20820,10
14/11/2008,14:05:00,20815,20815,20785,20800,32
14/11/2008,14:06:00,20800,20800,20750,20765,75
14/11/2008,14:07:00,20770,20770,20750,20765,23
14/11/2008,14:08:00,20760,20795,20760,20775,21
14/11/2008,14:09:00,20790,20795,20770,20770,6
14/11/2008,14:10:00,20770,20780,20760,20760,9
14/11/2008,14:11:00,20755,20765,20755,20765,3
14/11/2008,14:12:00,20775,20795,20755,20780,30
14/11/2008,14:13:00,20785,20790,20780,20780,4
14/11/2008,14:14:00,20780,20780,20765,20770,12
14/11/2008,14:15:00,20775,20780,20750,20775,18
14/11/2008,14:16:00,20760,20760,20730,20730,26
14/11/2008,14:17:00,20740,20740,20720,20735,15
14/11/2008,14:18:00,20725,20755,20725,20745,16
14/11/2008,14:19:00,20765,20770,20760,20760,11
14/11/2008,14:20:00,20755,20760,20740,20740,15
14/11/2008,14:21:00,20730,20750,20720,20740,31
14/11/2008,14:22:00,20740,20775,20740,20765,9
14/11/2008,14:23:00,20760,20760,20760,20760,1
14/11/2008,14:24:00,20750,20760,20745,20755,5
14/11/2008,14:25:00,20750,20795,20750,20785,23
14/11/2008,14:26:00,20785,20785,20770,20770,8
14/11/2008,14:27:00,20775,20775,20750,20755,15
14/11/2008,14:28:00,20755,20770,20750,20770,16
14/11/2008,14:29:00,20780,20780,20770,20770,7
14/11/2008,14:30:00,20780,20820,20720,20780,151
14/11/2008,14:31:00,20760,20800,20755,20800,45
14/11/2008,14:32:00,20805,20830,20790,20830,41
14/11/2008,14:33:00,20820,20925,20820,20870,112
14/11/2008,14:34:00,20880,20890,20855,20875,43
14/11/2008,14:35:00,20875,20890,20860,20860,42
14/11/2008,14:36:00,20855,20870,20830,20840,36
14/11/2008,14:37:00,20840,20880,20830,20870,40
14/11/2008,14:38:00,20860,20880,20840,20875,61
14/11/2008,14:39:00,20880,20880,20860,20860,10
14/11/2008,14:40:00,20860,20865,20855,20855,8
14/11/2008,14:41:00,20870,20885,20840,20855,32
14/11/2008,14:42:00,20840,20840,20790,20820,58
14/11/2008,14:43:00,20820,20835,20805,20820,22
14/11/2008,14:44:00,20820,20835,20810,20835,13
14/11/2008,14:45:00,20830,20835,20820,20835,17
14/11/2008,14:46:00,20845,20860,20845,20860,15
14/11/2008,14:47:00,20855,20880,20855,20875,29
14/11/2008,14:48:00,20875,20915,20875,20890,78
14/11/2008,14:49:00,20890,20895,20880,20895,22
14/11/2008,14:50:00,20885,20895,20880,20880,7
14/11/2008,14:51:00,20885,20885,20860,20860,18
14/11/2008,14:52:00,20850,20865,20840,20855,23
14/11/2008,14:53:00,20860,20870,20850,20860,18
14/11/2008,14:54:00,20860,20880,20845,20860,30
14/11/2008,14:55:00,20855,20860,20855,20860,2
14/11/2008,14:56:00,20855,20875,20840,20855,65
14/11/2008,14:57:00,20860,20885,20860,20870,25
14/11/2008,14:58:00,20870,20875,20870,20875,5
14/11/2008,14:59:00,20865,20870,20855,20860,14
14/11/2008,15:00:00,20855,20870,20845,20845,18
14/11/2008,15:01:00,20840,20850,20840,20850,17
14/11/2008,15:03:00,20840,20840,20810,20815,17
14/11/2008,15:04:00,20815,20820,20810,20810,4
14/11/2008,15:05:00,20810,20810,20800,20800,13
14/11/2008,15:06:00,20800,20805,20775,20780,17
14/11/2008,15:07:00,20775,20805,20775,20800,33
14/11/2008,15:08:00,20790,20790,20775,20780,13
14/11/2008,15:09:00,20775,20785,20770,20785,16
14/11/2008,15:10:00,20790,20795,20790,20795,3
14/11/2008,15:11:00,20800,20805,20775,20775,18
14/11/2008,15:12:00,20775,20775,20735,20760,51
14/11/2008,15:13:00,20755,20765,20755,20755,8
14/11/2008,15:14:00,20755,20760,20735,20740,16
14/11/2008,15:15:00,20735,20745,20720,20745,19
14/11/2008,15:16:00,20740,20740,20735,20735,3
14/11/2008,15:17:00,20740,20740,20735,20740,6
14/11/2008,15:18:00,20760,20760,20750,20760,7
14/11/2008,15:19:00,20745,20750,20740,20740,13
14/11/2008,15:20:00,20740,20745,20725,20725,14
14/11/2008,15:21:00,20720,20730,20715,20720,15
14/11/2008,15:22:00,20730,20740,20715,20740,24
14/11/2008,15:23:00,20740,20755,20740,20750,8
14/11/2008,15:25:00,20735,20735,20735,20735,1
14/11/2008,15:26:00,20735,20740,20730,20735,9
14/11/2008,15:27:00,20730,20755,20730,20755,8
14/11/2008,15:28:00,20750,20750,20740,20745,11
14/11/2008,15:29:00,20750,20775,20750,20765,28
14/11/2008,15:30:00,20760,20760,20740,20745,12
14/11/2008,15:31:00,20745,20800,20745,20795,36
14/11/2008,15:32:00,20795,20805,20785,20785,35
14/11/2008,15:33:00,20795,20800,20785,20795,24
14/11/2008,15:34:00,20790,20825,20790,20810,19
14/11/2008,15:35:00,20815,20840,20815,20825,37
14/11/2008,15:36:00,20825,20850,20810,20830,52
14/11/2008,15:37:00,20830,20835,20820,20830,29
14/11/2008,15:38:00,20825,20830,20815,20830,29
14/11/2008,15:39:00,20830,20880,20830,20880,41
14/11/2008,15:40:00,20880,20885,20865,20870,27
14/11/2008,15:41:00,20860,20880,20860,20870,20
14/11/2008,15:42:00,20860,20920,20860,20920,51
14/11/2008,15:43:00,20930,20950,20920,20950,59
14/11/2008,15:44:00,20950,20970,20945,20965,72
14/11/2008,15:45:00,20970,21000,20950,20960,78
14/11/2008,15:46:00,20960,20975,20945,20950,38
14/11/2008,15:47:00,20945,20950,20930,20935,38
14/11/2008,15:48:00,20935,20960,20930,20960,54
14/11/2008,15:49:00,20960,20970,20925,20930,43
14/11/2008,15:50:00,20935,20950,20935,20945,26
14/11/2008,15:51:00,20935,20945,20920,20930,46
14/11/2008,15:52:00,20930,20965,20925,20940,50
14/11/2008,15:53:00,20940,20955,20895,20895,49
14/11/2008,15:54:00,20895,20940,20890,20940,26
14/11/2008,15:55:00,20940,21020,20940,21015,90
14/11/2008,15:56:00,21015,21035,21015,21025,81
14/11/2008,15:57:00,21030,21045,21015,21030,66
14/11/2008,15:58:00,21035,21035,20990,20990,48
14/11/2008,15:59:00,20995,21030,20980,21020,37
14/11/2008,16:00:00,21020,21085,21005,21075,205
14/11/2008,16:01:00,21080,21095,21060,21065,73
14/11/2008,16:02:00,21060,21070,21030,21040,83
14/11/2008,16:03:00,21040,21045,21025,21030,33
14/11/2008,16:04:00,21020,21030,21015,21030,27
14/11/2008,16:05:00,21020,21020,20990,21010,60
14/11/2008,16:06:00,21015,21015,20935,20935,65
14/11/2008,16:07:00,20935,20935,20875,20885,70
14/11/2008,16:08:00,20885,20900,20845,20850,55
14/11/2008,16:09:00,20845,20875,20845,20865,90
14/11/2008,16:10:00,20865,20885,20850,20860,44
14/11/2008,16:11:00,20865,20870,20845,20855,85
14/11/2008,16:12:00,20855,20865,20805,20830,87
14/11/2008,16:13:00,20830,20870,20810,20865,52
14/11/2008,16:14:00,20850,20865,20830,20835,37
14/11/2008,16:15:00,20825,20895,20825,20880,36
14/11/2008,16:16:00,20890,20905,20865,20870,47
14/11/2008,16:17:00,20865,20915,20865,20905,36
14/11/2008,16:18:00,20915,20925,20875,20880,44
14/11/2008,16:19:00,20885,20900,20840,20840,58
14/11/2008,16:20:00,20840,20870,20835,20840,42
14/11/2008,16:21:00,20840,20880,20840,20870,29
14/11/2008,16:22:00,20880,20885,20850,20885,46
14/11/2008,16:23:00,20885,20885,20855,20865,19
14/11/2008,16:24:00,20865,20865,20805,20830,86
14/11/2008,16:25:00,20835,20870,20830,20870,41
14/11/2008,16:26:00,20870,20875,20840,20860,32
14/11/2008,16:27:00,20865,20905,20860,20900,35
14/11/2008,16:28:00,20905,20935,20870,20870,65
14/11/2008,16:29:00,20885,20925,20880,20905,44
14/11/2008,16:30:00,20920,20920,20880,20895,17
14/11/2008,16:31:00,20885,20885,20850,20850,32
14/11/2008,16:32:00,20870,20890,20860,20865,33
14/11/2008,16:33:00,20860,20885,20835,20855,29
14/11/2008,16:34:00,20850,20865,20845,20850,8
14/11/2008,16:35:00,20850,20865,20835,20855,23
14/11/2008,16:36:00,20850,20905,20850,20900,36
14/11/2008,16:37:00,20900,20900,20805,20805,58
14/11/2008,16:38:00,20820,20820,20720,20745,130
14/11/2008,16:39:00,20745,20755,20685,20685,100
14/11/2008,16:40:00,20695,20700,20650,20685,159
14/11/2008,16:41:00,20675,20705,20670,20690,38
14/11/2008,16:42:00,20685,20700,20635,20655,84
14/11/2008,16:43:00,20655,20705,20645,20705,41
14/11/2008,16:44:00,20695,20705,20680,20700,32
14/11/2008,16:45:00,20695,20700,20635,20670,103
14/11/2008,16:46:00,20675,20685,20665,20675,27
14/11/2008,16:47:00,20670,20690,20660,20675,48
14/11/2008,16:48:00,20685,20705,20680,20690,24
14/11/2008,16:49:00,20685,20740,20685,20735,63
14/11/2008,16:50:00,20735,20755,20735,20735,50
14/11/2008,16:51:00,20735,20775,20735,20735,29
14/11/2008,16:52:00,20745,20745,20685,20685,44
14/11/2008,16:53:00,20695,20700,20670,20690,45
14/11/2008,16:54:00,20680,20690,20655,20690,39
14/11/2008,16:55:00,20690,20690,20680,20685,14
14/11/2008,16:56:00,20680,20685,20650,20665,30
14/11/2008,16:57:00,20670,20695,20660,20680,18
14/11/2008,16:58:00,20695,20705,20660,20675,26
14/11/2008,16:59:00,20660,20670,20650,20650,29
14/11/2008,17:00:00,20655,20685,20650,20655,34
14/11/2008,17:01:00,20650,20650,20620,20640,52
14/11/2008,17:02:00,20640,20640,20605,20615,65
14/11/2008,17:03:00,20610,20625,20585,20615,101
14/11/2008,17:04:00,20620,20620,20575,20605,66
14/11/2008,17:05:00,20600,20600,20570,20585,48
14/11/2008,17:06:00,20585,20590,20570,20580,34
14/11/2008,17:07:00,20580,20620,20580,20620,44
14/11/2008,17:08:00,20625,20655,20620,20645,50
14/11/2008,17:09:00,20645,20645,20595,20600,29
14/11/2008,17:10:00,20605,20620,20600,20605,15
14/11/2008,17:11:00,20605,20620,20575,20590,93
14/11/2008,17:12:00,20595,20615,20590,20605,36
14/11/2008,17:13:00,20605,20640,20600,20640,26
14/11/2008,17:14:00,20645,20670,20630,20665,87
14/11/2008,17:15:00,20670,20700,20660,20660,78
14/11/2008,17:16:00,20665,20715,20660,20715,44
14/11/2008,17:17:00,20710,20715,20695,20715,37
14/11/2008,17:18:00,20715,20750,20715,20745,38
14/11/2008,17:19:00,20750,20760,20710,20740,63
14/11/2008,17:20:00,20760,20760,20730,20755,39
14/11/2008,17:21:00,20740,20740,20715,20725,12
14/11/2008,17:22:00,20720,20720,20720,20720,7
14/11/2008,17:23:00,20720,20750,20720,20750,20
14/11/2008,17:24:00,20750,20750,20725,20725,50
14/11/2008,17:25:00,20720,20760,20705,20755,94
14/11/2008,17:26:00,20760,20780,20755,20765,25
14/11/2008,17:27:00,20770,20775,20760,20775,32
14/11/2008,17:28:00,20775,20790,20750,20780,151
14/11/2008,17:29:00,20780,20795,20755,20775,163
14/11/2008,17:30:00,20775,20790,20745,20765,191
14/11/2008,17:31:00,20765,20780,20750,20770,80
14/11/2008,17:32:00,20765,20790,20750,20790,58
14/11/2008,17:33:00,20785,20785,20760,20760,54
14/11/2008,17:34:00,20775,20805,20755,20755,73
14/11/2008,17:35:00,20765,20770,20745,20760,74
14/11/2008,17:36:00,20760,20765,20730,20730,45
14/11/2008,17:37:00,20735,20740,20710,20715,34
14/11/2008,17:38:00,20715,20715,20710,20715,10
14/11/2008,17:39:00,20720,20745,20710,20710,41