DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/11/2008,09:00:00,19235,19235,19105,19150,115
21/11/2008,09:01:00,19160,19185,19150,19170,116
21/11/2008,09:02:00,19175,19180,19150,19175,174
21/11/2008,09:03:00,19175,19180,19150,19170,105
21/11/2008,09:04:00,19175,19205,19155,19185,127
21/11/2008,09:05:00,19185,19230,19170,19175,227
21/11/2008,09:06:00,19170,19205,19155,19175,146
21/11/2008,09:07:00,19170,19185,19110,19120,142
21/11/2008,09:08:00,19130,19130,19025,19025,152
21/11/2008,09:09:00,19025,19045,18945,18970,136
21/11/2008,09:10:00,18970,19040,18955,19040,114
21/11/2008,09:11:00,19025,19030,18960,18960,58
21/11/2008,09:12:00,18955,19005,18920,18985,104
21/11/2008,09:13:00,18985,19010,18950,19010,76
21/11/2008,09:14:00,19000,19020,18995,19000,34
21/11/2008,09:15:00,19065,19065,19040,19040,5
21/11/2008,09:17:00,19140,19140,19135,19135,11
21/11/2008,09:18:00,19160,19160,19160,19160,3
21/11/2008,09:19:00,19125,19130,19125,19125,4
21/11/2008,09:20:00,19165,19170,19100,19110,22
21/11/2008,09:21:00,19130,19130,19105,19105,9
21/11/2008,09:22:00,19110,19120,19075,19095,35
21/11/2008,09:23:00,19090,19100,19060,19100,46
21/11/2008,09:24:00,19095,19095,19065,19080,16
21/11/2008,09:25:00,19070,19100,19065,19065,44
21/11/2008,09:26:00,19095,19100,19080,19080,17
21/11/2008,09:27:00,19070,19090,19050,19090,47
21/11/2008,09:28:00,19085,19130,19085,19090,67
21/11/2008,09:29:00,19100,19105,19075,19105,32
21/11/2008,09:30:00,19105,19200,19085,19185,140
21/11/2008,09:31:00,19170,19190,19160,19180,61
21/11/2008,09:32:00,19185,19185,19120,19155,76
21/11/2008,09:33:00,19160,19180,19155,19160,20
21/11/2008,09:34:00,19155,19175,19155,19160,13
21/11/2008,09:35:00,19160,19220,19160,19220,79
21/11/2008,09:36:00,19215,19285,19210,19280,93
21/11/2008,09:37:00,19280,19280,19255,19265,50
21/11/2008,09:38:00,19250,19250,19215,19235,103
21/11/2008,09:39:00,19230,19230,19205,19205,65
21/11/2008,09:40:00,19205,19210,19165,19180,109
21/11/2008,09:41:00,19175,19205,19175,19180,103
21/11/2008,09:42:00,19175,19175,19150,19160,61
21/11/2008,09:43:00,19150,19150,19105,19105,53
21/11/2008,09:44:00,19105,19105,19065,19090,136
21/11/2008,09:45:00,19095,19110,19070,19080,83
21/11/2008,09:46:00,19080,19120,19075,19095,109
21/11/2008,09:47:00,19095,19140,19095,19130,50
21/11/2008,09:48:00,19135,19160,19110,19160,48
21/11/2008,09:49:00,19145,19160,19140,19150,43
21/11/2008,09:50:00,19160,19165,19150,19160,19
21/11/2008,09:51:00,19160,19165,19130,19130,68
21/11/2008,09:52:00,19140,19155,19140,19150,28
21/11/2008,09:53:00,19150,19160,19140,19160,35
21/11/2008,09:54:00,19160,19160,19150,19160,13
21/11/2008,09:55:00,19150,19190,19150,19190,51
21/11/2008,09:56:00,19195,19200,19190,19200,61
21/11/2008,09:57:00,19200,19200,19165,19170,46
21/11/2008,09:58:00,19170,19200,19165,19190,57
21/11/2008,09:59:00,19185,19205,19185,19195,44
21/11/2008,10:00:00,19200,19200,19170,19175,44
21/11/2008,10:01:00,19180,19185,19175,19180,6
21/11/2008,10:02:00,19180,19190,19175,19190,12
21/11/2008,10:03:00,19180,19195,19180,19195,19
21/11/2008,10:04:00,19195,19215,19190,19190,85
21/11/2008,10:05:00,19185,19200,19165,19200,89
21/11/2008,10:06:00,19205,19265,19200,19250,195
21/11/2008,10:07:00,19245,19245,19210,19220,62
21/11/2008,10:08:00,19225,19230,19210,19220,54
21/11/2008,10:09:00,19225,19240,19220,19240,17
21/11/2008,10:10:00,19240,19245,19225,19240,36
21/11/2008,10:11:00,19235,19235,19210,19220,46
21/11/2008,10:12:00,19225,19230,19225,19230,10
21/11/2008,10:13:00,19230,19235,19210,19225,47
21/11/2008,10:14:00,19225,19235,19215,19230,54
21/11/2008,10:15:00,19230,19230,19160,19180,99
21/11/2008,10:16:00,19180,19195,19175,19195,15
21/11/2008,10:17:00,19200,19225,19195,19215,44
21/11/2008,10:18:00,19185,19205,19165,19205,49
21/11/2008,10:19:00,19205,19225,19205,19210,27
21/11/2008,10:20:00,19225,19230,19215,19215,21
21/11/2008,10:21:00,19220,19235,19210,19235,22
21/11/2008,10:22:00,19240,19265,19235,19250,38
21/11/2008,10:23:00,19255,19255,19230,19230,36
21/11/2008,10:24:00,19240,19250,19240,19250,14
21/11/2008,10:25:00,19250,19260,19240,19250,47
21/11/2008,10:26:00,19250,19260,19245,19245,18
21/11/2008,10:27:00,19240,19245,19200,19220,40
21/11/2008,10:28:00,19215,19215,19200,19210,9
21/11/2008,10:29:00,19200,19215,19200,19210,16
21/11/2008,10:30:00,19205,19210,19200,19205,21
21/11/2008,10:31:00,19195,19210,19195,19210,16
21/11/2008,10:32:00,19205,19205,19200,19200,7
21/11/2008,10:33:00,19200,19215,19200,19205,26
21/11/2008,10:34:00,19215,19220,19210,19215,24
21/11/2008,10:35:00,19220,19220,19210,19220,10
21/11/2008,10:36:00,19220,19220,19200,19210,27
21/11/2008,10:37:00,19205,19205,19200,19200,8
21/11/2008,10:38:00,19195,19205,19170,19175,36
21/11/2008,10:39:00,19175,19175,19160,19175,28
21/11/2008,10:40:00,19175,19185,19170,19180,20
21/11/2008,10:41:00,19190,19190,19185,19185,5
21/11/2008,10:42:00,19185,19205,19180,19205,38
21/11/2008,10:43:00,19200,19210,19200,19205,7
21/11/2008,10:44:00,19210,19210,19200,19200,4
21/11/2008,10:45:00,19200,19200,19200,19200,23
21/11/2008,10:46:00,19200,19205,19200,19205,12
21/11/2008,10:47:00,19200,19210,19200,19210,3
21/11/2008,10:48:00,19200,19210,19195,19195,18
21/11/2008,10:49:00,19195,19195,19175,19185,22
21/11/2008,10:50:00,19180,19195,19180,19185,13
21/11/2008,10:51:00,19180,19200,19180,19200,53
21/11/2008,10:52:00,19195,19210,19195,19205,15
21/11/2008,10:53:00,19210,19215,19205,19215,50
21/11/2008,10:54:00,19215,19220,19205,19215,17
21/11/2008,10:55:00,19215,19215,19205,19210,17
21/11/2008,10:56:00,19215,19230,19215,19230,33
21/11/2008,10:57:00,19235,19255,19235,19245,93
21/11/2008,10:58:00,19250,19260,19250,19250,11
21/11/2008,10:59:00,19250,19255,19200,19215,97
21/11/2008,11:00:00,19215,19235,19210,19235,35
21/11/2008,11:01:00,19240,19330,19240,19330,142
21/11/2008,11:02:00,19320,19330,19310,19330,54
21/11/2008,11:03:00,19330,19365,19325,19350,70
21/11/2008,11:04:00,19350,19380,19350,19370,72
21/11/2008,11:05:00,19365,19365,19340,19345,41
21/11/2008,11:06:00,19345,19350,19330,19330,36
21/11/2008,11:07:00,19330,19340,19330,19330,19
21/11/2008,11:08:00,19330,19335,19320,19320,21
21/11/2008,11:09:00,19330,19340,19320,19340,15
21/11/2008,11:10:00,19330,19365,19330,19345,38
21/11/2008,11:11:00,19350,19360,19350,19355,11
21/11/2008,11:12:00,19355,19365,19320,19320,30
21/11/2008,11:13:00,19335,19335,19325,19330,9
21/11/2008,11:14:00,19340,19350,19335,19335,19
21/11/2008,11:15:00,19345,19355,19325,19330,51
21/11/2008,11:16:00,19320,19325,19295,19325,77
21/11/2008,11:17:00,19330,19330,19310,19315,12
21/11/2008,11:18:00,19300,19320,19300,19315,15
21/11/2008,11:19:00,19320,19320,19285,19290,29
21/11/2008,11:20:00,19300,19325,19285,19325,21
21/11/2008,11:21:00,19320,19320,19305,19305,10
21/11/2008,11:22:00,19295,19295,19295,19295,1
21/11/2008,11:23:00,19290,19290,19265,19265,18
21/11/2008,11:24:00,19260,19260,19250,19255,47
21/11/2008,11:25:00,19250,19260,19240,19250,50
21/11/2008,11:26:00,19255,19270,19240,19245,66
21/11/2008,11:27:00,19250,19255,19250,19255,9
21/11/2008,11:28:00,19260,19265,19260,19265,4
21/11/2008,11:29:00,19265,19270,19260,19260,7
21/11/2008,11:30:00,19260,19260,19250,19260,4
21/11/2008,11:31:00,19255,19260,19250,19255,13
21/11/2008,11:32:00,19245,19245,19245,19245,2
21/11/2008,11:33:00,19250,19250,19240,19240,4
21/11/2008,11:34:00,19250,19275,19250,19270,17
21/11/2008,11:35:00,19265,19265,19260,19260,4
21/11/2008,11:36:00,19265,19265,19255,19260,5
21/11/2008,11:37:00,19270,19270,19265,19265,2
21/11/2008,11:38:00,19260,19265,19250,19265,16
21/11/2008,11:39:00,19270,19280,19270,19280,8
21/11/2008,11:40:00,19275,19305,19265,19295,58
21/11/2008,11:41:00,19310,19330,19310,19315,36
21/11/2008,11:42:00,19310,19320,19305,19320,13
21/11/2008,11:43:00,19310,19320,19310,19320,4
21/11/2008,11:44:00,19310,19315,19305,19305,11
21/11/2008,11:45:00,19300,19300,19270,19275,42
21/11/2008,11:46:00,19270,19280,19255,19260,26
21/11/2008,11:47:00,19260,19260,19240,19240,24
21/11/2008,11:48:00,19240,19240,19225,19225,29
21/11/2008,11:49:00,19225,19230,19190,19190,55
21/11/2008,11:50:00,19180,19200,19175,19180,49
21/11/2008,11:51:00,19190,19190,19125,19140,68
21/11/2008,11:52:00,19140,19155,19120,19120,103
21/11/2008,11:53:00,19120,19130,19105,19115,43
21/11/2008,11:54:00,19105,19120,19100,19120,26
21/11/2008,11:55:00,19125,19125,19075,19075,51
21/11/2008,11:56:00,19075,19135,19060,19115,116
21/11/2008,11:57:00,19115,19120,19095,19110,56
21/11/2008,11:58:00,19110,19110,19090,19100,34
21/11/2008,11:59:00,19100,19100,19085,19100,12
21/11/2008,12:00:00,19100,19135,19100,19125,49
21/11/2008,12:01:00,19120,19155,19120,19155,57
21/11/2008,12:02:00,19160,19170,19155,19160,26
21/11/2008,12:03:00,19155,19165,19140,19145,14
21/11/2008,12:04:00,19155,19160,19145,19160,12
21/11/2008,12:05:00,19160,19170,19155,19160,20
21/11/2008,12:06:00,19160,19160,19140,19150,27
21/11/2008,12:08:00,19160,19170,19160,19170,11
21/11/2008,12:09:00,19175,19190,19175,19180,27
21/11/2008,12:10:00,19180,19190,19175,19180,26
21/11/2008,12:11:00,19185,19185,19165,19170,20
21/11/2008,12:12:00,19165,19170,19165,19170,6
21/11/2008,12:13:00,19170,19170,19160,19170,11
21/11/2008,12:14:00,19150,19150,19135,19135,17
21/11/2008,12:15:00,19135,19135,19110,19120,41
21/11/2008,12:16:00,19110,19125,19100,19100,64
21/11/2008,12:17:00,19100,19110,19095,19110,8
21/11/2008,12:18:00,19100,19105,19095,19095,23
21/11/2008,12:19:00,19095,19100,19085,19095,18
21/11/2008,12:20:00,19100,19115,19090,19090,21
21/11/2008,12:21:00,19090,19090,19085,19090,15
21/11/2008,12:22:00,19100,19100,19080,19090,10
21/11/2008,12:23:00,19090,19120,19090,19110,23
21/11/2008,12:24:00,19105,19110,19100,19100,12
21/11/2008,12:25:00,19095,19095,19040,19045,80
21/11/2008,12:26:00,19045,19055,19040,19050,34
21/11/2008,12:27:00,19060,19065,19055,19055,23
21/11/2008,12:28:00,19055,19055,19045,19045,12
21/11/2008,12:29:00,19050,19065,19030,19055,107
21/11/2008,12:30:00,19050,19055,19040,19050,31
21/11/2008,12:31:00,19055,19085,19055,19080,13
21/11/2008,12:32:00,19085,19090,19070,19085,41
21/11/2008,12:33:00,19085,19095,19080,19095,12
21/11/2008,12:34:00,19095,19110,19090,19110,14
21/11/2008,12:35:00,19110,19120,19105,19115,19
21/11/2008,12:36:00,19115,19115,19090,19090,35
21/11/2008,12:37:00,19090,19090,19075,19075,15
21/11/2008,12:38:00,19070,19080,19070,19080,6
21/11/2008,12:39:00,19080,19080,19075,19075,6
21/11/2008,12:40:00,19060,19065,19055,19055,15
21/11/2008,12:41:00,19055,19065,19050,19065,34
21/11/2008,12:42:00,19070,19095,19065,19090,19
21/11/2008,12:43:00,19095,19130,19085,19130,32
21/11/2008,12:44:00,19115,19150,19115,19135,43
21/11/2008,12:45:00,19135,19145,19130,19130,13
21/11/2008,12:46:00,19130,19130,19125,19125,5
21/11/2008,12:47:00,19120,19120,19110,19110,8
21/11/2008,12:48:00,19115,19125,19115,19115,3
21/11/2008,12:49:00,19120,19120,19100,19100,18
21/11/2008,12:50:00,19100,19125,19095,19125,13
21/11/2008,12:51:00,19135,19140,19130,19130,13
21/11/2008,12:52:00,19120,19120,19120,19120,3
21/11/2008,12:54:00,19110,19110,19085,19090,12
21/11/2008,12:55:00,19095,19115,19095,19105,11
21/11/2008,12:56:00,19115,19125,19115,19125,10
21/11/2008,12:57:00,19110,19110,19105,19105,4
21/11/2008,12:58:00,19115,19115,19095,19095,9
21/11/2008,12:59:00,19085,19110,19085,19095,9
21/11/2008,13:00:00,19085,19090,19065,19070,36
21/11/2008,13:01:00,19065,19080,19060,19080,37
21/11/2008,13:02:00,19075,19080,19070,19075,10
21/11/2008,13:03:00,19070,19070,19060,19065,25
21/11/2008,13:04:00,19055,19060,19040,19050,25
21/11/2008,13:05:00,19045,19060,19035,19050,14
21/11/2008,13:06:00,19055,19065,19055,19055,5
21/11/2008,13:07:00,19050,19065,19040,19050,20
21/11/2008,13:08:00,19050,19050,19045,19045,10
21/11/2008,13:09:00,19045,19045,19040,19040,8
21/11/2008,13:10:00,19035,19040,19035,19040,14
21/11/2008,13:11:00,19035,19040,19000,19005,80
21/11/2008,13:12:00,19010,19020,19000,19020,24
21/11/2008,13:13:00,19010,19055,19010,19045,55
21/11/2008,13:14:00,19035,19060,19035,19060,31
21/11/2008,13:15:00,19060,19100,19060,19070,68
21/11/2008,13:16:00,19070,19085,19070,19080,25
21/11/2008,13:17:00,19075,19085,19055,19055,35
21/11/2008,13:18:00,19055,19060,19055,19060,3
21/11/2008,13:19:00,19065,19065,19065,19065,2
21/11/2008,13:20:00,19065,19065,19065,19065,1
21/11/2008,13:21:00,19055,19055,19050,19050,7
21/11/2008,13:22:00,19035,19040,19030,19030,13
21/11/2008,13:23:00,19025,19025,19005,19015,36
21/11/2008,13:24:00,19020,19020,19000,19010,13
21/11/2008,13:25:00,19005,19005,18990,19005,53
21/11/2008,13:26:00,19000,19015,18995,18995,23
21/11/2008,13:27:00,19000,19025,19000,19025,8
21/11/2008,13:28:00,19030,19035,19025,19030,7
21/11/2008,13:29:00,19025,19025,19020,19020,4
21/11/2008,13:30:00,19015,19015,18985,18985,22
21/11/2008,13:31:00,18985,18990,18980,18980,9
21/11/2008,13:32:00,18975,18980,18975,18980,12
21/11/2008,13:33:00,18980,18990,18975,18990,12
21/11/2008,13:34:00,18985,19000,18985,18990,20
21/11/2008,13:35:00,18990,18995,18985,18995,11
21/11/2008,13:36:00,19000,19030,19000,19025,27
21/11/2008,13:37:00,19015,19020,19015,19020,5
21/11/2008,13:38:00,19015,19025,19015,19015,25
21/11/2008,13:39:00,19015,19015,18995,18995,18
21/11/2008,13:40:00,19000,19005,18995,19005,5
21/11/2008,13:41:00,19005,19010,19000,19010,17
21/11/2008,13:42:00,19010,19020,19010,19020,15
21/11/2008,13:43:00,19020,19020,19015,19015,3
21/11/2008,13:44:00,19015,19015,19010,19010,7
21/11/2008,13:45:00,19000,19010,18995,19000,27
21/11/2008,13:46:00,19005,19005,19000,19005,16
21/11/2008,13:47:00,19005,19005,18985,18990,31
21/11/2008,13:48:00,18980,19000,18980,19000,8
21/11/2008,13:49:00,18995,18995,18960,18965,18
21/11/2008,13:50:00,18970,18985,18970,18985,8
21/11/2008,13:51:00,18990,18990,18990,18990,3
21/11/2008,13:52:00,18980,18985,18980,18980,10
21/11/2008,13:53:00,18980,18985,18950,18950,23
21/11/2008,13:54:00,18945,18955,18940,18945,22
21/11/2008,13:55:00,18945,18945,18945,18945,1
21/11/2008,13:56:00,18945,18945,18940,18940,8
21/11/2008,13:57:00,18935,18940,18900,18930,90
21/11/2008,13:58:00,18915,18915,18910,18910,17
21/11/2008,13:59:00,18915,18920,18855,18855,106
21/11/2008,14:00:00,18855,18855,18810,18815,90
21/11/2008,14:01:00,18810,18835,18800,18830,79
21/11/2008,14:02:00,18835,18840,18820,18835,32
21/11/2008,14:03:00,18840,18845,18840,18845,17
21/11/2008,14:04:00,18845,18850,18835,18835,22
21/11/2008,14:05:00,18830,18840,18820,18825,36
21/11/2008,14:06:00,18835,18835,18805,18820,47
21/11/2008,14:07:00,18815,18820,18810,18810,28
21/11/2008,14:08:00,18810,18830,18805,18830,19
21/11/2008,14:09:00,18825,18860,18825,18860,52
21/11/2008,14:10:00,18860,18870,18855,18870,42
21/11/2008,14:11:00,18880,18890,18865,18880,51
21/11/2008,14:12:00,18880,18935,18880,18935,60
21/11/2008,14:13:00,18935,18940,18925,18930,20
21/11/2008,14:14:00,18930,18935,18905,18910,54
21/11/2008,14:15:00,18905,18915,18875,18900,129
21/11/2008,14:16:00,18900,18900,18890,18895,62
21/11/2008,14:17:00,18895,18895,18865,18870,36
21/11/2008,14:18:00,18865,18870,18860,18870,28
21/11/2008,14:19:00,18865,18880,18860,18870,90
21/11/2008,14:20:00,18865,18880,18855,18880,101
21/11/2008,14:21:00,18890,18890,18855,18860,48
21/11/2008,14:22:00,18860,18870,18860,18870,28
21/11/2008,14:23:00,18865,18870,18865,18870,35
21/11/2008,14:24:00,18875,18890,18875,18885,24
21/11/2008,14:25:00,18880,18935,18880,18935,98
21/11/2008,14:26:00,18930,18945,18925,18930,51
21/11/2008,14:27:00,18930,18930,18915,18915,11
21/11/2008,14:28:00,18925,18935,18885,18885,83
21/11/2008,14:29:00,18890,18895,18885,18895,3
21/11/2008,14:30:00,18900,18905,18865,18880,25
21/11/2008,14:31:00,18890,18920,18885,18890,84
21/11/2008,14:32:00,18890,18905,18890,18890,10
21/11/2008,14:34:00,18880,18880,18860,18865,15
21/11/2008,14:35:00,18860,18860,18835,18835,20
21/11/2008,14:36:00,18830,18835,18790,18795,70
21/11/2008,14:37:00,18785,18810,18780,18795,35
21/11/2008,14:38:00,18795,18800,18785,18785,18
21/11/2008,14:39:00,18785,18820,18785,18805,53
21/11/2008,14:40:00,18810,18815,18795,18800,18
21/11/2008,14:41:00,18805,18805,18795,18805,8
21/11/2008,14:42:00,18795,18840,18795,18840,14
21/11/2008,14:43:00,18840,18845,18830,18845,12
21/11/2008,14:44:00,18850,18885,18850,18865,46
21/11/2008,14:45:00,18875,18875,18865,18875,19
21/11/2008,14:46:00,18870,18905,18870,18895,108
21/11/2008,14:47:00,18895,18915,18890,18900,32
21/11/2008,14:48:00,18900,18900,18870,18880,27
21/11/2008,14:49:00,18880,18885,18875,18875,6
21/11/2008,14:50:00,18870,18890,18870,18890,23
21/11/2008,14:51:00,18875,18875,18865,18870,11
21/11/2008,14:52:00,18860,18860,18845,18860,6
21/11/2008,14:53:00,18875,18895,18875,18890,34
21/11/2008,14:54:00,18900,18900,18875,18880,49
21/11/2008,14:55:00,18880,18895,18880,18895,2
21/11/2008,14:56:00,18895,18900,18890,18895,8
21/11/2008,14:57:00,18900,18950,18900,18945,45
21/11/2008,14:58:00,18945,18960,18945,18950,32
21/11/2008,14:59:00,18945,18950,18930,18930,17
21/11/2008,15:00:00,18925,18935,18920,18925,20
21/11/2008,15:01:00,18920,18920,18915,18915,7
21/11/2008,15:02:00,18910,18920,18885,18885,131
21/11/2008,15:03:00,18890,18905,18890,18900,12
21/11/2008,15:04:00,18900,18905,18900,18900,3
21/11/2008,15:05:00,18910,18920,18905,18905,10
21/11/2008,15:06:00,18895,18895,18880,18885,22
21/11/2008,15:07:00,18875,18880,18855,18865,33
21/11/2008,15:08:00,18850,18855,18845,18855,22
21/11/2008,15:09:00,18865,18875,18860,18870,8
21/11/2008,15:10:00,18880,18880,18880,18880,2
21/11/2008,15:11:00,18870,18875,18870,18875,2
21/11/2008,15:12:00,18875,18875,18870,18870,3
21/11/2008,15:13:00,18870,18875,18860,18860,9
21/11/2008,15:14:00,18850,18850,18830,18840,31
21/11/2008,15:15:00,18835,18835,18825,18825,15
21/11/2008,15:16:00,18835,18860,18835,18845,13
21/11/2008,15:17:00,18845,18855,18845,18850,9
21/11/2008,15:18:00,18835,18845,18830,18840,15
21/11/2008,15:19:00,18845,18895,18845,18895,29
21/11/2008,15:20:00,18900,18910,18890,18890,34
21/11/2008,15:21:00,18900,18935,18890,18910,33
21/11/2008,15:22:00,18915,18955,18915,18955,22
21/11/2008,15:23:00,18960,18975,18940,18960,59
21/11/2008,15:24:00,18950,18965,18935,18955,26
21/11/2008,15:25:00,18965,18985,18960,18960,33
21/11/2008,15:26:00,18960,18970,18940,18940,33
21/11/2008,15:27:00,18945,18950,18940,18940,17
21/11/2008,15:28:00,18945,18960,18920,18950,38
21/11/2008,15:29:00,18950,18955,18935,18955,9
21/11/2008,15:30:00,18960,18960,18885,18885,64
21/11/2008,15:31:00,18885,18910,18875,18910,35
21/11/2008,15:32:00,18915,18945,18915,18930,50
21/11/2008,15:33:00,18920,18975,18900,18945,113
21/11/2008,15:34:00,18940,18980,18925,18980,49
21/11/2008,15:35:00,18975,18980,18920,18955,76
21/11/2008,15:36:00,18940,18955,18930,18930,33
21/11/2008,15:37:00,18925,18935,18910,18910,63
21/11/2008,15:38:00,18910,18930,18910,18915,24
21/11/2008,15:39:00,18915,18920,18845,18850,82
21/11/2008,15:40:00,18850,18870,18840,18845,63
21/11/2008,15:41:00,18840,18860,18830,18860,40
21/11/2008,15:42:00,18865,18865,18810,18845,71
21/11/2008,15:43:00,18830,18865,18810,18860,84
21/11/2008,15:44:00,18855,18875,18850,18875,66
21/11/2008,15:45:00,18875,18900,18865,18900,35
21/11/2008,15:46:00,18900,18965,18895,18965,91
21/11/2008,15:47:00,18960,18970,18945,18950,44
21/11/2008,15:48:00,18950,19030,18950,19000,143
21/11/2008,15:49:00,19000,19025,18985,18985,116
21/11/2008,15:50:00,18990,19090,18990,19060,173
21/11/2008,15:51:00,19035,19060,19010,19010,32
21/11/2008,15:52:00,19020,19020,18990,18990,58
21/11/2008,15:53:00,18990,18995,18950,18950,58
21/11/2008,15:54:00,18945,18950,18900,18900,107
21/11/2008,15:55:00,18900,18900,18865,18875,56
21/11/2008,15:56:00,18875,18905,18860,18865,78
21/11/2008,15:57:00,18865,18870,18845,18860,52
21/11/2008,15:58:00,18870,18875,18825,18830,67
21/11/2008,15:59:00,18825,18850,18810,18840,188
21/11/2008,16:00:00,18850,18860,18795,18795,87
21/11/2008,16:01:00,18795,18830,18735,18735,156
21/11/2008,16:02:00,18740,18740,18740,18740,2
21/11/2008,16:03:00,18750,18750,18725,18745,52
21/11/2008,16:04:00,18745,18785,18735,18765,87
21/11/2008,16:05:00,18770,18815,18760,18815,69
21/11/2008,16:06:00,18820,18825,18780,18805,64
21/11/2008,16:07:00,18805,18820,18785,18815,48
21/11/2008,16:08:00,18820,18875,18815,18875,77
21/11/2008,16:09:00,18880,18930,18875,18885,67
21/11/2008,16:10:00,18895,18895,18830,18830,54
21/11/2008,16:11:00,18840,18840,18800,18805,38
21/11/2008,16:12:00,18810,18810,18775,18795,56
21/11/2008,16:13:00,18795,18835,18780,18810,49
21/11/2008,16:14:00,18810,18810,18745,18760,75
21/11/2008,16:15:00,18750,18760,18685,18705,172
21/11/2008,16:16:00,18700,18735,18675,18735,92
21/11/2008,16:17:00,18735,18755,18695,18705,70
21/11/2008,16:18:00,18715,18740,18695,18740,57
21/11/2008,16:19:00,18740,18750,18680,18715,75
21/11/2008,16:20:00,18700,18745,18700,18700,78
21/11/2008,16:21:00,18710,18735,18710,18735,27
21/11/2008,16:22:00,18735,18765,18730,18765,66
21/11/2008,16:23:00,18760,18760,18710,18720,94
21/11/2008,16:24:00,18725,18725,18680,18690,80
21/11/2008,16:25:00,18680,18705,18625,18645,160
21/11/2008,16:26:00,18640,18660,18610,18645,113
21/11/2008,16:27:00,18650,18650,18585,18585,87
21/11/2008,16:28:00,18585,18610,18570,18600,158
21/11/2008,16:29:00,18600,18625,18570,18585,55
21/11/2008,16:30:00,18595,18640,18590,18640,64
21/11/2008,16:31:00,18650,18650,18630,18635,64
21/11/2008,16:32:00,18640,18645,18625,18625,57
21/11/2008,16:33:00,18625,18635,18590,18590,30
21/11/2008,16:34:00,18590,18600,18555,18570,130
21/11/2008,16:35:00,18565,18600,18560,18575,98
21/11/2008,16:36:00,18580,18615,18555,18595,67
21/11/2008,16:37:00,18600,18630,18600,18620,48
21/11/2008,16:38:00,18620,18640,18615,18615,43
21/11/2008,16:39:00,18615,18640,18605,18630,27
21/11/2008,16:40:00,18635,18635,18590,18600,33
21/11/2008,16:41:00,18610,18640,18610,18630,42
21/11/2008,16:42:00,18630,18640,18620,18630,20
21/11/2008,16:43:00,18630,18700,18630,18675,89
21/11/2008,16:44:00,18670,18690,18640,18640,44
21/11/2008,16:45:00,18640,18660,18640,18660,42
21/11/2008,16:46:00,18655,18705,18655,18695,17
21/11/2008,16:47:00,18710,18720,18690,18700,54
21/11/2008,16:48:00,18695,18695,18660,18680,42
21/11/2008,16:49:00,18680,18680,18630,18635,32
21/11/2008,16:50:00,18640,18645,18615,18640,31
21/11/2008,16:51:00,18635,18635,18590,18595,57
21/11/2008,16:52:00,18590,18595,18555,18560,43
21/11/2008,16:53:00,18555,18585,18520,18520,133
21/11/2008,16:54:00,18525,18540,18490,18500,83
21/11/2008,16:55:00,18500,18520,18420,18425,106
21/11/2008,16:56:00,18425,18450,18395,18395,111
21/11/2008,16:57:00,18385,18395,18330,18340,87
21/11/2008,16:58:00,18340,18345,18260,18270,156
21/11/2008,16:59:00,18270,18335,18260,18320,88
21/11/2008,17:00:00,18325,18380,18320,18365,70
21/11/2008,17:01:00,18370,18385,18355,18355,41
21/11/2008,17:02:00,18350,18355,18260,18260,72
21/11/2008,17:03:00,18255,18290,18245,18255,89
21/11/2008,17:04:00,18255,18260,18200,18220,129
21/11/2008,17:05:00,18210,18250,18195,18240,49
21/11/2008,17:06:00,18235,18290,18235,18265,53
21/11/2008,17:07:00,18250,18255,18205,18235,66
21/11/2008,17:08:00,18230,18280,18220,18260,48
21/11/2008,17:09:00,18270,18305,18270,18280,41
21/11/2008,17:10:00,18295,18355,18295,18330,76
21/11/2008,17:11:00,18340,18370,18335,18370,29
21/11/2008,17:12:00,18375,18390,18340,18370,50
21/11/2008,17:13:00,18365,18415,18350,18405,36
21/11/2008,17:14:00,18405,18420,18370,18375,61
21/11/2008,17:15:00,18375,18380,18360,18370,100
21/11/2008,17:16:00,18370,18370,18345,18345,31
21/11/2008,17:17:00,18345,18390,18340,18385,77
21/11/2008,17:18:00,18370,18380,18355,18380,17
21/11/2008,17:19:00,18380,18425,18380,18425,73
21/11/2008,17:20:00,18425,18440,18405,18415,79
21/11/2008,17:21:00,18420,18480,18415,18475,65
21/11/2008,17:22:00,18480,18515,18475,18505,51
21/11/2008,17:23:00,18515,18570,18515,18555,89
21/11/2008,17:24:00,18560,18600,18560,18575,109
21/11/2008,17:25:00,18570,18575,18530,18530,82
21/11/2008,17:26:00,18530,18535,18455,18465,81
21/11/2008,17:27:00,18465,18490,18440,18490,51
21/11/2008,17:28:00,18490,18510,18450,18450,66
21/11/2008,17:29:00,18465,18530,18415,18515,162
21/11/2008,17:30:00,18535,18550,18465,18500,105
21/11/2008,17:31:00,18500,18500,18475,18485,54
21/11/2008,17:32:00,18490,18530,18490,18520,54
21/11/2008,17:33:00,18520,18520,18490,18500,73
21/11/2008,17:34:00,18510,18545,18500,18545,36
21/11/2008,17:35:00,18535,18550,18530,18545,37
21/11/2008,17:36:00,18535,18540,18515,18515,37
21/11/2008,17:37:00,18515,18540,18515,18530,27
21/11/2008,17:38:00,18540,18545,18530,18530,17
21/11/2008,17:39:00,18535,18545,18515,18545,60