DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/11/2008,17:28:00,19470,19485,19445,19450,75
19/11/2008,17:29:00,19450,19500,19425,19500,152
19/11/2008,17:30:00,19490,19500,19450,19460,92
19/11/2008,17:31:00,19460,19490,19455,19490,32
19/11/2008,17:32:00,19480,19490,19475,19485,29
19/11/2008,17:33:00,19485,19485,19450,19460,64
19/11/2008,17:34:00,19470,19480,19450,19455,40
19/11/2008,17:35:00,19475,19485,19460,19470,45
19/11/2008,17:36:00,19470,19475,19465,19475,8
19/11/2008,17:37:00,19480,19480,19465,19475,16
19/11/2008,17:38:00,19485,19540,19485,19525,37
19/11/2008,17:39:00,19520,19540,19505,19540,45
20/11/2008,09:00:00,18950,19060,18930,18955,121
20/11/2008,09:01:00,18955,18970,18930,18945,107
20/11/2008,09:02:00,18950,18960,18915,18930,111
20/11/2008,09:03:00,18950,18970,18930,18945,58
20/11/2008,09:04:00,18945,18990,18910,18980,95
20/11/2008,09:05:00,18995,19025,18945,18970,193
20/11/2008,09:06:00,18970,19020,18960,19020,77
20/11/2008,09:07:00,19020,19030,19000,19010,78
20/11/2008,09:08:00,19020,19020,18995,19000,98
20/11/2008,09:09:00,19000,19020,18955,18955,91
20/11/2008,09:10:00,18960,18980,18925,18950,92
20/11/2008,09:11:00,18950,18970,18935,18950,80
20/11/2008,09:12:00,18945,18980,18940,18960,72
20/11/2008,09:13:00,18950,18955,18910,18945,105
20/11/2008,09:14:00,18945,18945,18900,18920,73
20/11/2008,09:15:00,18925,18930,18905,18910,57
20/11/2008,09:16:00,18905,18920,18865,18880,115
20/11/2008,09:17:00,18870,18895,18860,18880,102
20/11/2008,09:18:00,18875,18880,18860,18875,49
20/11/2008,09:19:00,18860,18885,18860,18870,50
20/11/2008,09:20:00,18865,18875,18845,18855,63
20/11/2008,09:21:00,18845,18855,18825,18840,101
20/11/2008,09:22:00,18840,18865,18840,18865,42
20/11/2008,09:23:00,18855,18875,18840,18840,65
20/11/2008,09:24:00,18840,18870,18835,18870,39
20/11/2008,09:25:00,18880,18930,18875,18925,67
20/11/2008,09:26:00,18930,18930,18905,18930,49
20/11/2008,09:27:00,18925,18970,18920,18930,103
20/11/2008,09:28:00,18945,18955,18930,18940,33
20/11/2008,09:29:00,18950,18970,18930,18970,21
20/11/2008,09:30:00,18960,18990,18955,18965,42
20/11/2008,09:31:00,18965,19000,18965,18985,65
20/11/2008,09:32:00,18985,19025,18985,18990,71
20/11/2008,09:33:00,18985,18990,18960,18975,43
20/11/2008,09:34:00,18980,18990,18975,18980,69
20/11/2008,09:35:00,18985,19010,18960,18985,168
20/11/2008,09:36:00,18980,18985,18905,18905,75
20/11/2008,09:37:00,18905,18910,18890,18910,73
20/11/2008,09:38:00,18910,18940,18900,18935,31
20/11/2008,09:39:00,18930,18945,18915,18925,43
20/11/2008,09:40:00,18935,18935,18905,18915,48
20/11/2008,09:41:00,18910,18925,18905,18920,57
20/11/2008,09:42:00,18920,18985,18910,18955,110
20/11/2008,09:43:00,18950,18950,18925,18930,52
20/11/2008,09:44:00,18940,18945,18925,18935,33
20/11/2008,09:45:00,18930,18930,18905,18905,41
20/11/2008,09:46:00,18905,18920,18905,18915,16
20/11/2008,09:47:00,18910,18925,18905,18905,34
20/11/2008,09:48:00,18905,18905,18880,18890,69
20/11/2008,09:49:00,18885,18895,18880,18895,23
20/11/2008,09:50:00,18890,18900,18870,18900,36
20/11/2008,09:51:00,18900,18950,18900,18950,55
20/11/2008,09:52:00,18950,18970,18930,18930,57
20/11/2008,09:53:00,18930,18950,18905,18945,48
20/11/2008,09:54:00,18940,18940,18910,18910,20
20/11/2008,09:55:00,18920,18935,18920,18925,24
20/11/2008,09:56:00,18920,18935,18920,18935,12
20/11/2008,09:57:00,18930,18940,18930,18935,17
20/11/2008,09:58:00,18930,18930,18925,18925,36
20/11/2008,09:59:00,18925,18950,18920,18935,34
20/11/2008,10:00:00,18935,18975,18925,18965,105
20/11/2008,10:01:00,18960,18965,18935,18955,26
20/11/2008,10:02:00,18950,18960,18935,18960,22
20/11/2008,10:03:00,18955,18980,18955,18975,60
20/11/2008,10:04:00,18970,18970,18950,18960,24
20/11/2008,10:05:00,18955,18995,18955,18995,36
20/11/2008,10:06:00,18995,19005,18985,18995,49
20/11/2008,10:07:00,19000,19030,19000,19015,59
20/11/2008,10:08:00,19020,19030,19010,19015,42
20/11/2008,10:09:00,19010,19025,19005,19010,52
20/11/2008,10:10:00,19010,19035,18995,19035,66
20/11/2008,10:11:00,19035,19060,19035,19040,66
20/11/2008,10:12:00,19040,19040,19025,19030,18
20/11/2008,10:13:00,19030,19030,19010,19025,16
20/11/2008,10:14:00,19015,19025,19015,19020,9
20/11/2008,10:15:00,19010,19010,18980,18980,35
20/11/2008,10:16:00,18995,19000,18990,19000,14
20/11/2008,10:17:00,19000,19010,18995,19000,19
20/11/2008,10:18:00,18995,18995,18980,18995,13
20/11/2008,10:19:00,19000,19040,19000,19020,57
20/11/2008,10:20:00,19025,19035,19025,19035,6
20/11/2008,10:21:00,19025,19025,19005,19010,44
20/11/2008,10:22:00,19015,19020,19010,19020,21
20/11/2008,10:23:00,19025,19035,19015,19035,18
20/11/2008,10:24:00,19025,19025,18990,19000,45
20/11/2008,10:25:00,18995,19000,18990,19000,11
20/11/2008,10:26:00,19010,19020,19010,19015,10
20/11/2008,10:27:00,19020,19050,19020,19040,20
20/11/2008,10:28:00,19050,19075,19050,19065,66
20/11/2008,10:29:00,19060,19065,19050,19050,25
20/11/2008,10:30:00,19055,19060,19045,19055,21
20/11/2008,10:31:00,19060,19060,19035,19035,18
20/11/2008,10:32:00,19030,19050,19030,19030,25
20/11/2008,10:33:00,19035,19070,19035,19065,28
20/11/2008,10:34:00,19060,19060,19030,19045,16
20/11/2008,10:35:00,19050,19060,19045,19050,10
20/11/2008,10:36:00,19050,19060,19050,19055,10
20/11/2008,10:37:00,19045,19050,19015,19025,31
20/11/2008,10:38:00,19015,19015,19000,19000,19
20/11/2008,10:39:00,19000,19000,18980,19000,22
20/11/2008,10:40:00,19000,19010,18950,18960,44
20/11/2008,10:41:00,18970,18995,18960,18995,27
20/11/2008,10:42:00,18990,18995,18975,18980,20
20/11/2008,10:43:00,18975,18975,18965,18975,24
20/11/2008,10:44:00,18970,18975,18935,18960,56
20/11/2008,10:45:00,18950,18960,18945,18945,17
20/11/2008,10:46:00,18940,18960,18940,18945,22
20/11/2008,10:47:00,18950,18955,18945,18950,12
20/11/2008,10:48:00,18955,18965,18950,18950,11
20/11/2008,10:49:00,18960,18970,18955,18965,19
20/11/2008,10:50:00,18955,18955,18935,18940,42
20/11/2008,10:51:00,18940,18940,18900,18910,90
20/11/2008,10:52:00,18905,18915,18885,18910,56
20/11/2008,10:53:00,18900,18925,18900,18920,24
20/11/2008,10:54:00,18925,18940,18925,18940,10
20/11/2008,10:55:00,18935,18935,18915,18915,14
20/11/2008,10:56:00,18915,18920,18905,18910,33
20/11/2008,10:57:00,18910,18925,18895,18920,27
20/11/2008,10:58:00,18915,18930,18910,18915,14
20/11/2008,10:59:00,18920,18950,18920,18945,23
20/11/2008,11:00:00,18935,18950,18930,18935,10
20/11/2008,11:01:00,18940,18940,18905,18915,47
20/11/2008,11:02:00,18915,18920,18900,18900,17
20/11/2008,11:03:00,18900,18940,18900,18935,39
20/11/2008,11:04:00,18935,18935,18920,18920,3
20/11/2008,11:05:00,18930,18935,18925,18930,5
20/11/2008,11:06:00,18930,18950,18930,18930,17
20/11/2008,11:07:00,18940,18940,18930,18930,13
20/11/2008,11:08:00,18930,18930,18930,18930,3
20/11/2008,11:10:00,18925,18945,18925,18945,10
20/11/2008,11:11:00,18940,18950,18940,18945,8
20/11/2008,11:12:00,18950,18950,18945,18945,10
20/11/2008,11:13:00,18940,18950,18930,18930,20
20/11/2008,11:14:00,18935,18975,18930,18960,53
20/11/2008,11:15:00,18960,18960,18950,18960,13
20/11/2008,11:16:00,18950,18970,18950,18970,9
20/11/2008,11:17:00,18970,18970,18950,18950,16
20/11/2008,11:18:00,18960,18980,18960,18965,59
20/11/2008,11:19:00,18965,18975,18960,18960,21
20/11/2008,11:20:00,18965,18970,18940,18940,15
20/11/2008,11:21:00,18940,18955,18940,18945,11
20/11/2008,11:22:00,18945,18945,18910,18920,48
20/11/2008,11:23:00,18915,18920,18910,18920,6
20/11/2008,11:24:00,18915,18920,18900,18905,12
20/11/2008,11:25:00,18900,18905,18885,18905,37
20/11/2008,11:26:00,18910,18920,18905,18920,13
20/11/2008,11:27:00,18920,18920,18905,18905,5
20/11/2008,11:28:00,18920,18940,18920,18940,23
20/11/2008,11:29:00,18935,18940,18930,18940,6
20/11/2008,11:30:00,18930,18930,18925,18930,5
20/11/2008,11:31:00,18920,18935,18920,18935,6
20/11/2008,11:32:00,18925,18925,18910,18910,4
20/11/2008,11:33:00,18905,18915,18895,18905,29
20/11/2008,11:34:00,18900,18900,18885,18885,22
20/11/2008,11:35:00,18885,18940,18875,18925,71
20/11/2008,11:36:00,18930,18960,18925,18940,79
20/11/2008,11:37:00,18950,18950,18935,18950,29
20/11/2008,11:38:00,18940,18950,18925,18950,26
20/11/2008,11:39:00,18950,18950,18940,18950,18
20/11/2008,11:40:00,18955,19020,18950,19010,137
20/11/2008,11:41:00,19025,19045,19015,19030,61
20/11/2008,11:42:00,19030,19030,19005,19025,34
20/11/2008,11:43:00,19035,19050,19035,19035,46
20/11/2008,11:44:00,19040,19045,19025,19030,19
20/11/2008,11:45:00,19030,19040,19025,19040,29
20/11/2008,11:46:00,19030,19035,19020,19035,19
20/11/2008,11:47:00,19035,19035,18995,18995,23
20/11/2008,11:48:00,19000,19005,18985,18985,13
20/11/2008,11:49:00,18980,18980,18950,18965,53
20/11/2008,11:50:00,18965,18975,18965,18975,7
20/11/2008,11:51:00,18965,18965,18965,18965,2
20/11/2008,11:52:00,18960,18985,18960,18980,26
20/11/2008,11:53:00,18975,18980,18970,18975,14
20/11/2008,11:54:00,18980,18990,18970,18980,17
20/11/2008,11:55:00,18980,18980,18980,18980,2
20/11/2008,11:56:00,18985,18990,18985,18990,6
20/11/2008,11:57:00,18990,18995,18990,18995,10
20/11/2008,11:58:00,19000,19010,19000,19005,10
20/11/2008,11:59:00,18995,18995,18995,18995,1
20/11/2008,12:00:00,18980,18980,18960,18970,22
20/11/2008,12:01:00,18960,18970,18955,18965,20
20/11/2008,12:02:00,18960,18960,18950,18955,49
20/11/2008,12:03:00,18955,18955,18950,18950,6
20/11/2008,12:04:00,18950,18980,18950,18975,10
20/11/2008,12:05:00,18980,18980,18975,18980,6
20/11/2008,12:06:00,18990,18990,18985,18985,5
20/11/2008,12:07:00,18990,19000,18990,19000,25
20/11/2008,12:08:00,18990,18990,18950,18950,17
20/11/2008,12:09:00,18955,18955,18950,18950,54
20/11/2008,12:10:00,18945,18960,18945,18945,17
20/11/2008,12:11:00,18960,18960,18955,18955,11
20/11/2008,12:12:00,18960,19000,18960,18975,25
20/11/2008,12:13:00,18975,18980,18960,18980,23
20/11/2008,12:14:00,18970,18970,18965,18965,6
20/11/2008,12:15:00,18960,18965,18950,18955,33
20/11/2008,12:16:00,18945,18955,18940,18955,14
20/11/2008,12:17:00,18950,18955,18950,18955,2
20/11/2008,12:18:00,18950,18950,18935,18945,20
20/11/2008,12:19:00,18945,18950,18940,18950,11
20/11/2008,12:20:00,18945,18945,18940,18940,17
20/11/2008,12:21:00,18940,18950,18940,18940,11
20/11/2008,12:22:00,18940,18965,18940,18945,18
20/11/2008,12:23:00,18945,18955,18945,18955,2
20/11/2008,12:25:00,18950,18950,18945,18945,14
20/11/2008,12:26:00,18945,18950,18935,18935,10
20/11/2008,12:27:00,18935,18935,18935,18935,4
20/11/2008,12:28:00,18935,18960,18930,18955,20
20/11/2008,12:29:00,18950,18965,18945,18955,29
20/11/2008,12:30:00,18955,18955,18940,18940,44
20/11/2008,12:31:00,18935,18940,18930,18935,10
20/11/2008,12:32:00,18940,18950,18935,18950,11
20/11/2008,12:33:00,18945,18945,18935,18940,11
20/11/2008,12:34:00,18940,18940,18940,18940,8
20/11/2008,12:35:00,18930,18930,18925,18930,3
20/11/2008,12:36:00,18940,18945,18940,18945,4
20/11/2008,12:37:00,18955,18960,18945,18950,9
20/11/2008,12:38:00,18945,18950,18945,18950,5
20/11/2008,12:39:00,18950,18950,18950,18950,1
20/11/2008,12:40:00,18955,18965,18945,18965,17
20/11/2008,12:41:00,18970,18975,18960,18975,8
20/11/2008,12:42:00,18975,18980,18975,18975,10
20/11/2008,12:43:00,18980,19015,18975,19005,40
20/11/2008,12:44:00,19005,19015,19005,19015,8
20/11/2008,12:45:00,19010,19020,19000,19000,12
20/11/2008,12:46:00,18995,19005,18990,19000,12
20/11/2008,12:47:00,19000,19005,19000,19005,2
20/11/2008,12:48:00,18995,19010,18995,19005,10
20/11/2008,12:49:00,19005,19005,19000,19000,8
20/11/2008,12:50:00,18985,19000,18980,19000,23
20/11/2008,12:51:00,19000,19005,18995,18995,136
20/11/2008,12:52:00,19000,19020,19000,19020,26
20/11/2008,12:53:00,19025,19055,19015,19055,62
20/11/2008,12:54:00,19050,19070,19045,19070,64
20/11/2008,12:55:00,19070,19070,19050,19060,36
20/11/2008,12:56:00,19055,19065,19050,19065,24
20/11/2008,12:57:00,19070,19070,19060,19070,13
20/11/2008,12:58:00,19065,19075,19060,19065,26
20/11/2008,12:59:00,19070,19070,19065,19065,12
20/11/2008,13:00:00,19060,19075,19035,19075,58
20/11/2008,13:01:00,19075,19125,19070,19115,158
20/11/2008,13:02:00,19110,19140,19090,19135,52
20/11/2008,13:03:00,19135,19150,19120,19150,57
20/11/2008,13:04:00,19140,19160,19120,19160,46
20/11/2008,13:05:00,19150,19170,19145,19160,36
20/11/2008,13:06:00,19160,19175,19160,19175,20
20/11/2008,13:07:00,19165,19165,19120,19145,38
20/11/2008,13:08:00,19150,19155,19120,19120,29
20/11/2008,13:09:00,19115,19115,19100,19115,28
20/11/2008,13:10:00,19115,19180,19115,19150,48
20/11/2008,13:11:00,19135,19150,19135,19140,29
20/11/2008,13:12:00,19150,19195,19150,19190,141
20/11/2008,13:13:00,19190,19220,19190,19210,154
20/11/2008,13:14:00,19205,19220,19200,19215,52
20/11/2008,13:15:00,19215,19215,19185,19185,32
20/11/2008,13:16:00,19180,19210,19180,19195,23
20/11/2008,13:17:00,19210,19210,19180,19185,29
20/11/2008,13:18:00,19180,19210,19180,19200,26
20/11/2008,13:19:00,19195,19215,19190,19200,26
20/11/2008,13:20:00,19195,19210,19190,19205,25
20/11/2008,13:21:00,19205,19205,19180,19185,29
20/11/2008,13:22:00,19180,19200,19180,19190,18
20/11/2008,13:23:00,19185,19200,19185,19200,11
20/11/2008,13:24:00,19195,19195,19165,19175,30
20/11/2008,13:25:00,19170,19175,19155,19175,33
20/11/2008,13:26:00,19170,19185,19170,19185,4
20/11/2008,13:27:00,19180,19185,19150,19150,22
20/11/2008,13:28:00,19170,19180,19160,19175,30
20/11/2008,13:29:00,19175,19185,19165,19165,11
20/11/2008,13:30:00,19160,19170,19120,19135,51
20/11/2008,13:31:00,19135,19135,19115,19130,17
20/11/2008,13:32:00,19120,19130,19110,19120,18
20/11/2008,13:33:00,19110,19135,19110,19120,21
20/11/2008,13:34:00,19115,19120,19115,19115,14
20/11/2008,13:35:00,19115,19125,19115,19125,12
20/11/2008,13:36:00,19110,19110,19090,19095,24
20/11/2008,13:37:00,19090,19095,19080,19080,17
20/11/2008,13:38:00,19075,19075,19070,19070,10
20/11/2008,13:39:00,19065,19080,19055,19055,16
20/11/2008,13:40:00,19055,19060,19040,19050,27
20/11/2008,13:41:00,19040,19060,19040,19060,9
20/11/2008,13:42:00,19060,19080,19055,19080,25
20/11/2008,13:43:00,19080,19095,19080,19090,29
20/11/2008,13:44:00,19090,19105,19090,19095,18
20/11/2008,13:45:00,19100,19100,19090,19095,5
20/11/2008,13:46:00,19105,19120,19095,19095,9
20/11/2008,13:47:00,19095,19100,19095,19095,7
20/11/2008,13:48:00,19105,19105,19090,19090,6
20/11/2008,13:49:00,19095,19125,19095,19125,17
20/11/2008,13:50:00,19115,19120,19115,19115,6
20/11/2008,13:51:00,19120,19120,19120,19120,2
20/11/2008,13:52:00,19145,19150,19135,19135,11
20/11/2008,13:53:00,19140,19150,19120,19120,19
20/11/2008,13:54:00,19120,19120,19105,19110,9
20/11/2008,13:55:00,19115,19115,19110,19110,5
20/11/2008,13:56:00,19105,19130,19105,19120,23
20/11/2008,13:57:00,19120,19120,19100,19115,11
20/11/2008,13:58:00,19100,19130,19100,19120,12
20/11/2008,13:59:00,19120,19120,19085,19100,62
20/11/2008,14:00:00,19100,19110,19075,19075,49
20/11/2008,14:01:00,19085,19100,19080,19090,40
20/11/2008,14:02:00,19090,19090,19055,19055,27
20/11/2008,14:03:00,19065,19075,19060,19070,6
20/11/2008,14:04:00,19070,19085,19070,19085,8
20/11/2008,14:05:00,19090,19100,19085,19100,12
20/11/2008,14:06:00,19100,19105,19095,19100,21
20/11/2008,14:07:00,19105,19105,19105,19105,7
20/11/2008,14:08:00,19105,19110,19085,19105,33
20/11/2008,14:09:00,19105,19110,19105,19105,5
20/11/2008,14:10:00,19110,19110,19100,19110,16
20/11/2008,14:11:00,19110,19120,19100,19120,13
20/11/2008,14:12:00,19115,19135,19115,19135,13
20/11/2008,14:13:00,19135,19150,19130,19150,24
20/11/2008,14:14:00,19155,19170,19155,19155,40
20/11/2008,14:15:00,19165,19170,19145,19165,23
20/11/2008,14:16:00,19170,19170,19170,19170,1
20/11/2008,14:17:00,19170,19180,19160,19165,9
20/11/2008,14:18:00,19170,19175,19160,19160,8
20/11/2008,14:19:00,19155,19165,19155,19165,7
20/11/2008,14:20:00,19155,19170,19155,19170,6
20/11/2008,14:21:00,19170,19170,19170,19170,2
20/11/2008,14:22:00,19165,19180,19150,19150,16
20/11/2008,14:23:00,19145,19165,19145,19165,14
20/11/2008,14:24:00,19150,19150,19145,19145,14
20/11/2008,14:25:00,19140,19145,19125,19130,23
20/11/2008,14:26:00,19135,19135,19120,19125,17
20/11/2008,14:27:00,19125,19125,19115,19115,30
20/11/2008,14:28:00,19110,19110,19090,19100,15
20/11/2008,14:29:00,19105,19115,19090,19090,6
20/11/2008,14:30:00,19085,19085,19020,19040,126
20/11/2008,14:31:00,19030,19035,19015,19025,55
20/11/2008,14:32:00,19020,19030,19010,19015,88
20/11/2008,14:33:00,19020,19045,19015,19035,13
20/11/2008,14:34:00,19035,19040,19020,19020,24
20/11/2008,14:35:00,19015,19025,19000,19010,127
20/11/2008,14:36:00,19015,19015,18985,18985,44
20/11/2008,14:37:00,18985,18995,18960,18965,63
20/11/2008,14:38:00,18960,19000,18960,18990,33
20/11/2008,14:39:00,19000,19015,19000,19010,38
20/11/2008,14:40:00,19010,19015,19005,19010,30
20/11/2008,14:41:00,19010,19030,19010,19025,8
20/11/2008,14:42:00,19020,19050,19020,19050,20
20/11/2008,14:43:00,19045,19065,19045,19055,47
20/11/2008,14:44:00,19050,19060,19050,19060,5
20/11/2008,14:45:00,19060,19070,19060,19070,9
20/11/2008,14:46:00,19065,19065,19045,19050,23
20/11/2008,14:47:00,19040,19070,19035,19070,19
20/11/2008,14:48:00,19065,19065,19045,19050,14
20/11/2008,14:49:00,19045,19050,19030,19035,23
20/11/2008,14:50:00,19030,19030,18995,19005,62
20/11/2008,14:51:00,19000,19000,18975,18980,24
20/11/2008,14:52:00,18980,18980,18950,18960,45
20/11/2008,14:53:00,18970,18975,18930,18950,43
20/11/2008,14:54:00,18940,18940,18915,18930,46
20/11/2008,14:55:00,18930,18945,18930,18930,29
20/11/2008,14:56:00,18930,18970,18925,18960,48
20/11/2008,14:57:00,18965,18980,18965,18980,34
20/11/2008,14:58:00,18985,18990,18975,18985,25
20/11/2008,14:59:00,18985,18990,18965,18970,29
20/11/2008,15:00:00,18965,18980,18960,18975,26
20/11/2008,15:01:00,18970,18975,18950,18960,20
20/11/2008,15:02:00,18950,18975,18950,18970,16
20/11/2008,15:03:00,18970,19005,18965,19005,61
20/11/2008,15:04:00,19005,19010,18985,18995,42
20/11/2008,15:05:00,18995,19000,18980,19000,51
20/11/2008,15:06:00,19000,19000,18990,18990,8
20/11/2008,15:07:00,19000,19015,19000,19010,10
20/11/2008,15:08:00,19015,19015,19000,19010,7
20/11/2008,15:09:00,19020,19040,18990,18995,48
20/11/2008,15:10:00,19000,19000,18955,18955,41
20/11/2008,15:11:00,18960,18960,18925,18925,57
20/11/2008,15:12:00,18925,18950,18920,18930,34
20/11/2008,15:13:00,18940,18960,18930,18960,11
20/11/2008,15:14:00,18955,18965,18950,18965,62
20/11/2008,15:15:00,18970,19015,18970,19015,63
20/11/2008,15:16:00,19005,19030,19005,19025,40
20/11/2008,15:17:00,19015,19045,19010,19045,15
20/11/2008,15:18:00,19045,19060,19025,19025,14
20/11/2008,15:19:00,19030,19050,19020,19035,25
20/11/2008,15:20:00,19030,19035,19025,19025,10
20/11/2008,15:21:00,19020,19020,19000,19005,20
20/11/2008,15:22:00,19015,19035,19015,19020,8
20/11/2008,15:23:00,19030,19030,19030,19030,2
20/11/2008,15:24:00,19040,19050,19040,19040,4
20/11/2008,15:25:00,19030,19030,19030,19030,1
20/11/2008,15:26:00,19020,19025,18995,19005,16
20/11/2008,15:27:00,19000,19010,19000,19000,5
20/11/2008,15:28:00,18995,19005,18995,19005,7
20/11/2008,15:29:00,19000,19025,19000,19010,15
20/11/2008,15:30:00,19020,19035,19005,19005,23
20/11/2008,15:31:00,19000,19060,19000,19055,48
20/11/2008,15:32:00,19075,19095,19075,19085,60
20/11/2008,15:33:00,19090,19100,19070,19070,27
20/11/2008,15:34:00,19080,19090,19045,19045,37
20/11/2008,15:35:00,19045,19045,18985,18990,41
20/11/2008,15:36:00,18980,18990,18945,18955,55
20/11/2008,15:37:00,18960,18980,18960,18960,46
20/11/2008,15:38:00,18955,18975,18935,18975,33
20/11/2008,15:39:00,18980,18990,18905,18915,100
20/11/2008,15:40:00,18910,18930,18885,18885,110
20/11/2008,15:41:00,18890,18900,18850,18850,79
20/11/2008,15:42:00,18855,18870,18840,18840,55
20/11/2008,15:43:00,18840,18885,18830,18875,59
20/11/2008,15:44:00,18870,18875,18835,18840,43
20/11/2008,15:45:00,18850,18890,18835,18865,43
20/11/2008,15:46:00,18875,18945,18875,18935,51
20/11/2008,15:47:00,18930,18930,18905,18910,28
20/11/2008,15:48:00,18900,18930,18875,18875,52
20/11/2008,15:49:00,18875,18930,18875,18930,29
20/11/2008,15:50:00,18915,18990,18915,18990,58
20/11/2008,15:51:00,18990,19020,18970,19000,69
20/11/2008,15:52:00,18990,18990,18940,18945,94
20/11/2008,15:53:00,18945,18975,18930,18950,72
20/11/2008,15:54:00,18950,18950,18920,18945,30
20/11/2008,15:55:00,18945,18955,18910,18915,47
20/11/2008,15:56:00,18920,18980,18910,18980,56
20/11/2008,15:57:00,18970,18970,18940,18945,22
20/11/2008,15:58:00,18950,18955,18890,18900,51
20/11/2008,15:59:00,18890,18905,18865,18875,38
20/11/2008,16:00:00,18870,18910,18810,18895,135
20/11/2008,16:01:00,18895,18910,18860,18875,39
20/11/2008,16:02:00,18865,18865,18805,18810,78
20/11/2008,16:03:00,18805,18815,18760,18780,219
20/11/2008,16:04:00,18780,18790,18755,18755,87
20/11/2008,16:05:00,18755,18770,18730,18760,106
20/11/2008,16:06:00,18760,18780,18745,18775,45
20/11/2008,16:07:00,18775,18810,18775,18785,57
20/11/2008,16:08:00,18790,18790,18720,18720,88
20/11/2008,16:09:00,18720,18775,18710,18740,83
20/11/2008,16:10:00,18725,18745,18695,18725,63
20/11/2008,16:11:00,18725,18735,18705,18720,36
20/11/2008,16:12:00,18735,18735,18700,18705,37
20/11/2008,16:13:00,18705,18740,18705,18725,53
20/11/2008,16:14:00,18735,18760,18725,18740,60
20/11/2008,16:15:00,18735,18750,18735,18750,16
20/11/2008,16:16:00,18745,18750,18670,18680,107
20/11/2008,16:17:00,18685,18710,18650,18705,93
20/11/2008,16:18:00,18685,18750,18675,18700,74
20/11/2008,16:19:00,18705,18720,18670,18710,41
20/11/2008,16:20:00,18715,18780,18700,18750,121
20/11/2008,16:21:00,18750,18800,18750,18800,63
20/11/2008,16:22:00,18800,18830,18795,18795,85
20/11/2008,16:23:00,18795,18805,18780,18800,49
20/11/2008,16:24:00,18805,18845,18795,18805,55
20/11/2008,16:25:00,18810,18815,18775,18785,38
20/11/2008,16:26:00,18780,18815,18780,18795,23
20/11/2008,16:27:00,18795,18840,18795,18840,44
20/11/2008,16:28:00,18835,18845,18805,18840,37
20/11/2008,16:29:00,18850,18905,18845,18900,112
20/11/2008,16:30:00,18890,18910,18880,18910,100
20/11/2008,16:31:00,18915,18960,18915,18945,77
20/11/2008,16:32:00,18935,18980,18915,18955,61
20/11/2008,16:33:00,18955,18995,18955,18985,41
20/11/2008,16:34:00,18990,18990,18900,18905,99
20/11/2008,16:35:00,18905,18925,18880,18895,69
20/11/2008,16:36:00,18890,18895,18875,18885,30
20/11/2008,16:37:00,18880,18890,18865,18875,18
20/11/2008,16:38:00,18885,18885,18855,18865,30
20/11/2008,16:39:00,18865,18895,18850,18860,70
20/11/2008,16:40:00,18870,18910,18870,18900,69
20/11/2008,16:41:00,18890,18920,18880,18915,32
20/11/2008,16:42:00,18920,18975,18915,18975,85
20/11/2008,16:43:00,18970,18990,18950,18990,70
20/11/2008,16:44:00,18995,19050,18995,19050,70
20/11/2008,16:45:00,19050,19165,19050,19165,156
20/11/2008,16:46:00,19155,19160,19095,19100,100
20/11/2008,16:47:00,19105,19145,19095,19135,34
20/11/2008,16:48:00,19135,19170,19115,19145,86
20/11/2008,16:49:00,19145,19180,19140,19180,98
20/11/2008,16:50:00,19180,19180,19120,19150,72
20/11/2008,16:51:00,19130,19165,19120,19120,31
20/11/2008,16:52:00,19125,19125,19035,19045,116
20/11/2008,16:53:00,19050,19080,19045,19060,57
20/11/2008,16:54:00,19060,19105,19060,19105,37
20/11/2008,16:55:00,19120,19120,19080,19085,55
20/11/2008,16:56:00,19085,19115,19080,19095,60
20/11/2008,16:57:00,19085,19100,19050,19055,55
20/11/2008,16:58:00,19055,19055,19010,19055,65
20/11/2008,16:59:00,19055,19095,19030,19095,48
20/11/2008,17:00:00,19105,19135,19095,19120,112
20/11/2008,17:01:00,19120,19165,19115,19160,74
20/11/2008,17:02:00,19160,19225,19160,19180,86
20/11/2008,17:03:00,19180,19180,19130,19160,96
20/11/2008,17:04:00,19145,19190,19135,19185,50
20/11/2008,17:05:00,19190,19200,19175,19190,51
20/11/2008,17:06:00,19190,19190,19130,19145,55
20/11/2008,17:07:00,19135,19160,19120,19130,36
20/11/2008,17:08:00,19125,19130,19110,19115,38
20/11/2008,17:09:00,19110,19120,19075,19075,54
20/11/2008,17:10:00,19070,19095,19040,19040,55
20/11/2008,17:11:00,19035,19065,19010,19060,72
20/11/2008,17:12:00,19055,19100,19045,19085,37
20/11/2008,17:13:00,19090,19145,19075,19145,32
20/11/2008,17:14:00,19150,19200,19125,19190,70
20/11/2008,17:15:00,19185,19205,19180,19185,39
20/11/2008,17:16:00,19180,19205,19180,19200,60
20/11/2008,17:17:00,19200,19250,19200,19230,114
20/11/2008,17:18:00,19215,19235,19195,19205,103
20/11/2008,17:19:00,19200,19200,19155,19175,49
20/11/2008,17:20:00,19160,19185,19150,19165,54
20/11/2008,17:21:00,19160,19190,19150,19175,18
20/11/2008,17:22:00,19170,19170,19135,19150,35
20/11/2008,17:23:00,19160,19160,19110,19115,56
20/11/2008,17:24:00,19120,19125,19110,19110,92
20/11/2008,17:25:00,19115,19115,19065,19075,143
20/11/2008,17:26:00,19080,19095,19060,19070,90
20/11/2008,17:27:00,19065,19135,19060,19090,92
20/11/2008,17:28:00,19085,19090,19035,19075,104
20/11/2008,17:29:00,19070,19080,19035,19070,154
20/11/2008,17:30:00,19070,19080,19050,19055,74
20/11/2008,17:31:00,19060,19070,19050,19060,25
20/11/2008,17:32:00,19070,19070,19010,19035,72
20/11/2008,17:33:00,19035,19040,19020,19025,13
20/11/2008,17:34:00,19025,19100,19025,19100,31
20/11/2008,17:35:00,19085,19115,19080,19100,65
20/11/2008,17:36:00,19085,19085,19065,19080,29
20/11/2008,17:37:00,19085,19095,19070,19090,17
20/11/2008,17:38:00,19095,19100,19070,19070,29
20/11/2008,17:39:00,19075,19080,19060,19075,45