DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/10/2008,17:39:00,20380,20460,20360,20420,85
13/10/2008,09:00:00,21515,21515,21515,21515,1
13/10/2008,09:01:00,21780,22000,21760,21770,243
13/10/2008,09:02:00,21770,21800,21700,21705,200
13/10/2008,09:03:00,21680,21690,21620,21650,87
13/10/2008,09:04:00,21650,21675,21590,21590,104
13/10/2008,09:05:00,21600,21615,21520,21585,178
13/10/2008,09:06:00,21585,21600,21550,21570,72
13/10/2008,09:07:00,21555,21650,21555,21600,91
13/10/2008,09:08:00,21610,21660,21610,21615,90
13/10/2008,09:09:00,21625,21630,21570,21570,54
13/10/2008,09:10:00,21595,21665,21570,21630,88
13/10/2008,09:11:00,21635,21655,21575,21575,93
13/10/2008,09:12:00,21575,21615,21555,21610,96
13/10/2008,09:13:00,21615,21660,21585,21585,67
13/10/2008,09:14:00,21610,21625,21565,21565,55
13/10/2008,09:15:00,21575,21660,21550,21580,149
13/10/2008,09:16:00,21585,21600,21560,21600,35
13/10/2008,09:17:00,21580,21610,21560,21565,73
13/10/2008,09:18:00,21560,21625,21555,21595,67
13/10/2008,09:19:00,21590,21630,21580,21620,63
13/10/2008,09:20:00,21585,21645,21585,21645,26
13/10/2008,09:21:00,21645,21700,21645,21650,77
13/10/2008,09:22:00,21645,21655,21630,21645,33
13/10/2008,09:23:00,21660,21660,21610,21610,61
13/10/2008,09:24:00,21625,21640,21595,21615,91
13/10/2008,09:25:00,21610,21635,21610,21630,48
13/10/2008,09:26:00,21635,21640,21610,21640,53
13/10/2008,09:27:00,21630,21630,21575,21605,122
13/10/2008,09:28:00,21610,21615,21580,21615,57
13/10/2008,09:29:00,21620,21620,21590,21605,65
13/10/2008,09:30:00,21610,21620,21570,21575,69
13/10/2008,09:31:00,21590,21655,21580,21640,75
13/10/2008,09:32:00,21645,21685,21610,21685,85
13/10/2008,09:33:00,21680,21720,21680,21720,41
13/10/2008,09:34:00,21725,21785,21720,21765,93
13/10/2008,09:35:00,21770,21795,21745,21760,63
13/10/2008,09:36:00,21765,21785,21735,21735,75
13/10/2008,09:37:00,21735,21760,21700,21715,56
13/10/2008,09:38:00,21705,21720,21690,21720,87
13/10/2008,09:39:00,21715,21730,21690,21690,63
13/10/2008,09:40:00,21685,21750,21685,21750,27
13/10/2008,09:41:00,21765,21780,21730,21730,67
13/10/2008,09:42:00,21725,21775,21715,21770,77
13/10/2008,09:43:00,21765,21765,21730,21735,46
13/10/2008,09:44:00,21740,21790,21740,21750,59
13/10/2008,09:45:00,21745,21745,21710,21730,48
13/10/2008,09:46:00,21730,21735,21675,21705,78
13/10/2008,09:47:00,21705,21745,21705,21745,36
13/10/2008,09:48:00,21735,21760,21725,21760,45
13/10/2008,09:49:00,21755,21765,21715,21720,80
13/10/2008,09:50:00,21720,21785,21710,21770,51
13/10/2008,09:51:00,21760,21765,21730,21730,18
13/10/2008,09:52:00,21740,21795,21740,21790,52
13/10/2008,09:53:00,21770,21800,21760,21795,37
13/10/2008,09:54:00,21795,21800,21775,21780,96
13/10/2008,09:55:00,21795,21800,21770,21785,48
13/10/2008,09:56:00,21775,21795,21770,21795,35
13/10/2008,09:57:00,21790,21800,21750,21750,35
13/10/2008,09:58:00,21750,21790,21740,21790,66
13/10/2008,09:59:00,21795,21800,21775,21780,68
13/10/2008,10:00:00,21785,21810,21780,21795,77
13/10/2008,10:01:00,21795,21830,21795,21815,62
13/10/2008,10:02:00,21815,21855,21815,21835,97
13/10/2008,10:03:00,21835,21875,21820,21850,51
13/10/2008,10:04:00,21860,21860,21835,21845,44
13/10/2008,10:05:00,21840,21850,21820,21840,48
13/10/2008,10:06:00,21835,21870,21835,21850,57
13/10/2008,10:07:00,21850,21890,21835,21885,49
13/10/2008,10:08:00,21865,21880,21850,21865,46
13/10/2008,10:09:00,21875,21875,21850,21850,26
13/10/2008,10:10:00,21830,21845,21815,21815,48
13/10/2008,10:11:00,21825,21840,21815,21835,25
13/10/2008,10:12:00,21840,21845,21825,21845,19
13/10/2008,10:13:00,21850,21900,21850,21895,39
13/10/2008,10:14:00,21900,21910,21885,21900,64
13/10/2008,10:15:00,21900,21905,21880,21895,92
13/10/2008,10:16:00,21890,21910,21865,21875,90
13/10/2008,10:17:00,21885,21890,21875,21890,22
13/10/2008,10:18:00,21895,21915,21895,21915,37
13/10/2008,10:19:00,21915,21935,21915,21930,42
13/10/2008,10:20:00,21925,21930,21920,21920,8
13/10/2008,10:21:00,21925,21945,21910,21925,47
13/10/2008,10:22:00,21930,21930,21905,21905,24
13/10/2008,10:23:00,21910,21920,21900,21920,33
13/10/2008,10:24:00,21905,21915,21895,21915,17
13/10/2008,10:25:00,21920,21930,21920,21930,8
13/10/2008,10:26:00,21925,21945,21920,21920,19
13/10/2008,10:27:00,21920,21920,21890,21890,38
13/10/2008,10:28:00,21890,21895,21875,21885,26
13/10/2008,10:29:00,21870,21880,21840,21840,35
13/10/2008,10:30:00,21850,21850,21825,21845,75
13/10/2008,10:31:00,21845,21855,21830,21855,21
13/10/2008,10:32:00,21850,21850,21815,21830,22
13/10/2008,10:33:00,21830,21845,21800,21805,37
13/10/2008,10:34:00,21805,21805,21770,21770,41
13/10/2008,10:35:00,21775,21800,21755,21760,51
13/10/2008,10:36:00,21780,21795,21775,21795,13
13/10/2008,10:37:00,21795,21800,21765,21800,29
13/10/2008,10:38:00,21800,21830,21780,21795,34
13/10/2008,10:39:00,21795,21800,21790,21800,16
13/10/2008,10:40:00,21795,21820,21790,21815,26
13/10/2008,10:41:00,21810,21820,21800,21820,20
13/10/2008,10:42:00,21815,21815,21805,21805,23
13/10/2008,10:43:00,21815,21825,21805,21825,21
13/10/2008,10:44:00,21830,21830,21805,21805,22
13/10/2008,10:45:00,21825,21825,21800,21815,27
13/10/2008,10:46:00,21820,21840,21820,21835,22
13/10/2008,10:47:00,21845,21845,21835,21835,7
13/10/2008,10:48:00,21845,21850,21835,21840,20
13/10/2008,10:49:00,21830,21860,21830,21860,9
13/10/2008,10:50:00,21855,21865,21845,21860,13
13/10/2008,10:51:00,21855,21855,21830,21845,10
13/10/2008,10:52:00,21850,21850,21835,21835,17
13/10/2008,10:53:00,21850,21865,21845,21865,18
13/10/2008,10:54:00,21865,21875,21860,21860,12
13/10/2008,10:55:00,21860,21880,21855,21875,26
13/10/2008,10:56:00,21875,21885,21875,21875,5
13/10/2008,10:57:00,21885,21895,21875,21895,15
13/10/2008,10:58:00,21880,21890,21875,21885,6
13/10/2008,10:59:00,21895,21905,21875,21900,31
13/10/2008,11:00:00,21895,21910,21895,21900,9
13/10/2008,11:01:00,21905,21920,21890,21890,24
13/10/2008,11:02:00,21890,21890,21855,21870,64
13/10/2008,11:03:00,21875,21890,21870,21875,40
13/10/2008,11:04:00,21870,21880,21830,21830,40
13/10/2008,11:05:00,21840,21845,21825,21845,26
13/10/2008,11:06:00,21840,21840,21790,21790,46
13/10/2008,11:07:00,21790,21800,21770,21775,64
13/10/2008,11:08:00,21780,21780,21770,21780,31
13/10/2008,11:09:00,21785,21790,21745,21745,33
13/10/2008,11:10:00,21745,21745,21720,21740,53
13/10/2008,11:11:00,21735,21735,21690,21690,49
13/10/2008,11:12:00,21705,21705,21680,21680,51
13/10/2008,11:13:00,21680,21730,21680,21725,47
13/10/2008,11:14:00,21725,21755,21710,21750,37
13/10/2008,11:15:00,21750,21780,21720,21780,135
13/10/2008,11:16:00,21765,21785,21765,21775,32
13/10/2008,11:17:00,21770,21770,21745,21750,55
13/10/2008,11:18:00,21750,21770,21745,21750,19
13/10/2008,11:19:00,21755,21760,21740,21745,14
13/10/2008,11:20:00,21735,21750,21735,21740,13
13/10/2008,11:21:00,21735,21740,21720,21730,43
13/10/2008,11:22:00,21740,21765,21730,21730,45
13/10/2008,11:23:00,21730,21750,21725,21750,40
13/10/2008,11:24:00,21755,21755,21735,21735,11
13/10/2008,11:25:00,21735,21740,21730,21740,8
13/10/2008,11:26:00,21745,21750,21730,21735,19
13/10/2008,11:27:00,21735,21745,21730,21740,15
13/10/2008,11:28:00,21730,21740,21715,21715,35
13/10/2008,11:29:00,21720,21760,21685,21720,93
13/10/2008,11:30:00,21725,21725,21705,21720,28
13/10/2008,11:31:00,21725,21750,21725,21745,39
13/10/2008,11:32:00,21745,21750,21730,21740,27
13/10/2008,11:33:00,21740,21750,21725,21750,51
13/10/2008,11:34:00,21740,21800,21740,21780,61
13/10/2008,11:35:00,21775,21805,21775,21795,17
13/10/2008,11:36:00,21790,21790,21760,21765,25
13/10/2008,11:37:00,21765,21770,21755,21770,22
13/10/2008,11:38:00,21775,21785,21770,21785,23
13/10/2008,11:39:00,21780,21795,21775,21780,15
13/10/2008,11:40:00,21775,21800,21770,21800,33
13/10/2008,11:41:00,21795,21800,21790,21800,11
13/10/2008,11:42:00,21800,21830,21800,21815,29
13/10/2008,11:43:00,21825,21825,21820,21825,7
13/10/2008,11:44:00,21830,21845,21825,21825,24
13/10/2008,11:45:00,21830,21840,21825,21825,6
13/10/2008,11:46:00,21830,21855,21830,21850,19
13/10/2008,11:47:00,21840,21840,21815,21820,95
13/10/2008,11:48:00,21815,21845,21805,21840,45
13/10/2008,11:49:00,21840,21850,21820,21845,34
13/10/2008,11:50:00,21840,21840,21800,21810,38
13/10/2008,11:51:00,21805,21860,21800,21845,31
13/10/2008,11:52:00,21840,21845,21815,21815,27
13/10/2008,11:53:00,21820,21820,21805,21810,15
13/10/2008,11:54:00,21815,21830,21805,21825,21
13/10/2008,11:55:00,21820,21820,21810,21815,27
13/10/2008,11:56:00,21815,21860,21815,21860,107
13/10/2008,11:57:00,21850,21865,21810,21825,40
13/10/2008,11:58:00,21825,21840,21815,21830,10
13/10/2008,11:59:00,21850,21860,21830,21830,20
13/10/2008,12:00:00,21830,21870,21830,21860,27
13/10/2008,12:01:00,21855,21865,21850,21850,17
13/10/2008,12:02:00,21840,21840,21815,21820,15
13/10/2008,12:03:00,21815,21825,21800,21820,16
13/10/2008,12:04:00,21820,21825,21810,21815,11
13/10/2008,12:05:00,21815,21830,21815,21825,18
13/10/2008,12:06:00,21835,21855,21830,21840,28
13/10/2008,12:07:00,21850,21850,21820,21820,8
13/10/2008,12:08:00,21815,21820,21810,21810,11
13/10/2008,12:09:00,21805,21810,21800,21800,16
13/10/2008,12:10:00,21800,21820,21800,21820,9
13/10/2008,12:11:00,21810,21815,21780,21800,29
13/10/2008,12:12:00,21805,21845,21805,21835,20
13/10/2008,12:13:00,21840,21845,21825,21845,10
13/10/2008,12:14:00,21850,21870,21835,21860,29
13/10/2008,12:15:00,21860,21890,21860,21880,49
13/10/2008,12:16:00,21880,21895,21880,21880,21
13/10/2008,12:17:00,21890,21905,21885,21895,29
13/10/2008,12:18:00,21895,21895,21870,21870,31
13/10/2008,12:19:00,21870,21880,21860,21875,30
13/10/2008,12:20:00,21875,21875,21850,21865,26
13/10/2008,12:21:00,21860,21860,21840,21840,16
13/10/2008,12:22:00,21830,21860,21830,21845,18
13/10/2008,12:23:00,21850,21855,21850,21855,14
13/10/2008,12:24:00,21860,21930,21860,21915,87
13/10/2008,12:25:00,21920,21925,21900,21910,16
13/10/2008,12:26:00,21900,21910,21895,21900,16
13/10/2008,12:27:00,21880,21900,21880,21895,13
13/10/2008,12:28:00,21900,21930,21900,21925,23
13/10/2008,12:29:00,21930,21935,21920,21925,18
13/10/2008,12:30:00,21920,21925,21900,21915,31
13/10/2008,12:31:00,21910,21915,21905,21905,11
13/10/2008,12:32:00,21900,21905,21900,21905,17
13/10/2008,12:33:00,21910,21915,21880,21880,18
13/10/2008,12:34:00,21880,21930,21880,21930,35
13/10/2008,12:35:00,21910,21920,21905,21905,12
13/10/2008,12:36:00,21910,21910,21910,21910,2
13/10/2008,12:37:00,21925,21925,21905,21910,6
13/10/2008,12:38:00,21910,21910,21895,21895,5
13/10/2008,12:39:00,21905,21920,21905,21920,16
13/10/2008,12:40:00,21915,21930,21900,21910,21
13/10/2008,12:41:00,21905,21910,21885,21905,25
13/10/2008,12:42:00,21900,21910,21895,21900,19
13/10/2008,12:43:00,21900,21905,21895,21905,15
13/10/2008,12:44:00,21910,21930,21910,21930,20
13/10/2008,12:45:00,21935,21935,21935,21935,1
13/10/2008,12:46:00,21930,21935,21920,21930,32
13/10/2008,12:47:00,21930,21945,21925,21945,20
13/10/2008,12:48:00,21950,21965,21930,21930,52
13/10/2008,12:49:00,21930,21945,21925,21930,14
13/10/2008,12:50:00,21930,21945,21930,21940,14
13/10/2008,12:51:00,21940,21945,21920,21920,15
13/10/2008,12:52:00,21920,21920,21910,21915,6
13/10/2008,12:53:00,21920,21920,21910,21920,7
13/10/2008,12:54:00,21910,21910,21880,21895,15
13/10/2008,12:55:00,21900,21900,21885,21895,34
13/10/2008,12:56:00,21895,21900,21885,21885,15
13/10/2008,12:57:00,21885,21885,21880,21880,6
13/10/2008,12:58:00,21890,21890,21860,21860,46
13/10/2008,12:59:00,21855,21890,21855,21890,14
13/10/2008,13:00:00,21870,21880,21830,21830,39
13/10/2008,13:01:00,21835,21845,21830,21835,49
13/10/2008,13:02:00,21830,21830,21815,21830,27
13/10/2008,13:03:00,21825,21840,21825,21835,20
13/10/2008,13:04:00,21835,21835,21810,21815,20
13/10/2008,13:05:00,21820,21830,21810,21825,17
13/10/2008,13:06:00,21835,21840,21820,21835,22
13/10/2008,13:07:00,21835,21855,21830,21840,29
13/10/2008,13:08:00,21855,21860,21825,21830,29
13/10/2008,13:09:00,21820,21840,21815,21820,9
13/10/2008,13:10:00,21815,21820,21800,21815,42
13/10/2008,13:11:00,21810,21835,21805,21825,34
13/10/2008,13:12:00,21815,21840,21800,21840,36
13/10/2008,13:13:00,21835,21835,21810,21825,9
13/10/2008,13:14:00,21825,21830,21805,21820,19
13/10/2008,13:15:00,21815,21830,21815,21820,5
13/10/2008,13:16:00,21820,21820,21805,21815,8
13/10/2008,13:17:00,21815,21820,21805,21805,14
13/10/2008,13:18:00,21810,21875,21810,21865,55
13/10/2008,13:19:00,21865,21880,21840,21865,30
13/10/2008,13:20:00,21875,21875,21860,21860,11
13/10/2008,13:21:00,21860,21870,21850,21870,17
13/10/2008,13:22:00,21875,21905,21875,21880,36
13/10/2008,13:23:00,21880,21880,21865,21875,11
13/10/2008,13:24:00,21865,21895,21865,21895,10
13/10/2008,13:25:00,21890,21890,21890,21890,3
13/10/2008,13:26:00,21890,21890,21885,21885,3
13/10/2008,13:28:00,21895,21895,21885,21885,4
13/10/2008,13:29:00,21875,21895,21865,21870,30
13/10/2008,13:30:00,21870,21880,21870,21880,6
13/10/2008,13:31:00,21885,21895,21880,21880,5
13/10/2008,13:32:00,21895,21925,21890,21890,55
13/10/2008,13:33:00,21895,21950,21895,21935,36
13/10/2008,13:34:00,21940,21940,21910,21935,22
13/10/2008,13:35:00,21950,21950,21930,21930,10
13/10/2008,13:36:00,21920,21935,21920,21935,10
13/10/2008,13:37:00,21940,21940,21925,21940,8
13/10/2008,13:38:00,21940,21940,21940,21940,1
13/10/2008,13:39:00,21940,21950,21930,21950,7
13/10/2008,13:40:00,21950,21950,21925,21935,8
13/10/2008,13:41:00,21945,21950,21945,21945,7
13/10/2008,13:42:00,21950,21960,21930,21935,14
13/10/2008,13:43:00,21940,21940,21930,21930,5
13/10/2008,13:44:00,21930,21940,21925,21940,6
13/10/2008,13:45:00,21940,21950,21900,21910,37
13/10/2008,13:46:00,21915,21935,21895,21900,51
13/10/2008,13:47:00,21915,21925,21915,21920,8
13/10/2008,13:48:00,21925,21925,21885,21895,54
13/10/2008,13:49:00,21890,21900,21885,21900,22
13/10/2008,13:50:00,21895,21895,21875,21890,28
13/10/2008,13:51:00,21890,21890,21870,21885,13
13/10/2008,13:52:00,21890,21915,21875,21880,61
13/10/2008,13:53:00,21880,21905,21880,21905,10
13/10/2008,13:54:00,21895,21895,21880,21880,11
13/10/2008,13:55:00,21880,21880,21880,21880,1
13/10/2008,13:56:00,21880,21890,21880,21885,7
13/10/2008,13:57:00,21875,21880,21850,21880,34
13/10/2008,13:58:00,21880,21880,21860,21860,8
13/10/2008,13:59:00,21860,21860,21835,21855,34
13/10/2008,14:00:00,21855,21880,21845,21880,34
13/10/2008,14:01:00,21870,21870,21840,21845,39
13/10/2008,14:02:00,21835,21860,21835,21835,23
13/10/2008,14:03:00,21835,21855,21835,21840,11
13/10/2008,14:04:00,21835,21845,21830,21835,12
13/10/2008,14:05:00,21830,21835,21810,21830,27
13/10/2008,14:06:00,21825,21835,21825,21835,5
13/10/2008,14:07:00,21835,21835,21815,21825,11
13/10/2008,14:08:00,21820,21820,21810,21820,12
13/10/2008,14:09:00,21810,21810,21780,21790,74
13/10/2008,14:10:00,21795,21810,21795,21810,15
13/10/2008,14:11:00,21805,21805,21785,21785,22
13/10/2008,14:12:00,21785,21825,21780,21825,30
13/10/2008,14:13:00,21805,21820,21805,21820,15
13/10/2008,14:14:00,21820,21835,21815,21835,13
13/10/2008,14:15:00,21835,21860,21830,21860,43
13/10/2008,14:16:00,21860,21860,21840,21845,10
13/10/2008,14:17:00,21850,21860,21850,21855,12
13/10/2008,14:18:00,21855,21870,21855,21870,14
13/10/2008,14:19:00,21860,21880,21855,21880,19
13/10/2008,14:20:00,21875,21905,21875,21890,43
13/10/2008,14:21:00,21895,21895,21860,21875,22
13/10/2008,14:22:00,21875,21875,21870,21875,3
13/10/2008,14:23:00,21880,21890,21865,21865,32
13/10/2008,14:24:00,21875,21895,21875,21895,10
13/10/2008,14:25:00,21890,21910,21890,21895,29
13/10/2008,14:26:00,21915,21925,21905,21925,26
13/10/2008,14:27:00,21930,21950,21930,21930,26
13/10/2008,14:28:00,21925,21950,21920,21935,30
13/10/2008,14:29:00,21935,21955,21935,21950,14
13/10/2008,14:30:00,21955,21955,21935,21945,34
13/10/2008,14:31:00,21945,21945,21935,21940,22
13/10/2008,14:32:00,21945,21945,21930,21935,20
13/10/2008,14:33:00,21930,21935,21905,21915,70
13/10/2008,14:34:00,21915,21925,21895,21900,15
13/10/2008,14:35:00,21900,21910,21895,21900,25
13/10/2008,14:36:00,21900,21900,21875,21885,21
13/10/2008,14:37:00,21890,21905,21890,21905,10
13/10/2008,14:38:00,21910,21935,21910,21935,31
13/10/2008,14:39:00,21940,21965,21935,21945,25
13/10/2008,14:40:00,21945,21960,21945,21960,8
13/10/2008,14:41:00,21965,21985,21950,21960,58
13/10/2008,14:42:00,21950,21965,21940,21955,65
13/10/2008,14:43:00,21960,21965,21935,21960,69
13/10/2008,14:44:00,21955,21965,21945,21950,26
13/10/2008,14:45:00,21955,21970,21950,21970,18
13/10/2008,14:46:00,21970,21975,21950,21950,51
13/10/2008,14:47:00,21955,21965,21945,21950,26
13/10/2008,14:48:00,21950,21965,21945,21950,16
13/10/2008,14:49:00,21970,21980,21965,21975,28
13/10/2008,14:50:00,21970,21975,21960,21965,12
13/10/2008,14:51:00,21965,21965,21945,21950,26
13/10/2008,14:52:00,21960,21970,21950,21950,25
13/10/2008,14:53:00,21955,21960,21950,21960,16
13/10/2008,14:54:00,21960,21980,21960,21965,50
13/10/2008,14:55:00,21950,21970,21950,21960,15
13/10/2008,14:56:00,21965,21975,21965,21975,14
13/10/2008,14:57:00,21980,21980,21965,21970,9
13/10/2008,14:58:00,21965,21975,21965,21975,12
13/10/2008,14:59:00,21965,21965,21960,21965,7
13/10/2008,15:00:00,21970,21985,21965,21965,15
13/10/2008,15:01:00,21970,21970,21960,21970,6
13/10/2008,15:02:00,21965,21985,21965,21965,47
13/10/2008,15:03:00,21965,21975,21960,21960,14
13/10/2008,15:04:00,21965,21975,21960,21975,11
13/10/2008,15:05:00,21975,21990,21975,21990,34
13/10/2008,15:06:00,21990,21995,21980,21985,41
13/10/2008,15:07:00,21990,22000,21990,21995,78
13/10/2008,15:08:00,21995,22015,21995,22010,120
13/10/2008,15:09:00,22005,22005,21995,22000,16
13/10/2008,15:10:00,22000,22000,21980,21990,58
13/10/2008,15:11:00,21990,22000,21990,22000,16
13/10/2008,15:12:00,22010,22040,22010,22020,109
13/10/2008,15:13:00,22020,22045,22015,22030,28
13/10/2008,15:14:00,22040,22065,22040,22060,43
13/10/2008,15:15:00,22060,22065,22035,22040,52
13/10/2008,15:16:00,22040,22085,22040,22065,40
13/10/2008,15:17:00,22065,22095,22065,22070,44
13/10/2008,15:18:00,22065,22070,22050,22070,36
13/10/2008,15:19:00,22065,22080,22065,22080,12
13/10/2008,15:20:00,22075,22080,22060,22060,27
13/10/2008,15:21:00,22060,22075,22060,22070,15
13/10/2008,15:22:00,22070,22085,22055,22060,19
13/10/2008,15:23:00,22070,22070,22045,22060,11
13/10/2008,15:24:00,22050,22085,22050,22080,16
13/10/2008,15:25:00,22065,22075,22060,22065,7
13/10/2008,15:26:00,22080,22080,22055,22080,25
13/10/2008,15:27:00,22080,22090,22075,22080,18
13/10/2008,15:28:00,22075,22085,22070,22080,11
13/10/2008,15:29:00,22085,22085,22075,22075,11
13/10/2008,15:30:00,22075,22105,22075,22100,66
13/10/2008,15:31:00,22100,22125,22085,22100,48
13/10/2008,15:32:00,22100,22130,22090,22130,47
13/10/2008,15:33:00,22135,22150,22120,22140,80
13/10/2008,15:34:00,22150,22150,22115,22140,31
13/10/2008,15:35:00,22140,22190,22130,22160,76
13/10/2008,15:36:00,22165,22180,22140,22165,72
13/10/2008,15:37:00,22175,22200,22175,22185,112
13/10/2008,15:38:00,22190,22210,22175,22210,72
13/10/2008,15:39:00,22200,22210,22185,22205,49
13/10/2008,15:40:00,22205,22205,22175,22185,67
13/10/2008,15:41:00,22190,22200,22175,22200,56
13/10/2008,15:42:00,22200,22225,22180,22205,43
13/10/2008,15:43:00,22210,22240,22200,22205,104
13/10/2008,15:44:00,22200,22200,22165,22180,84
13/10/2008,15:45:00,22185,22200,22135,22140,100
13/10/2008,15:46:00,22145,22150,22105,22110,84
13/10/2008,15:47:00,22100,22135,22095,22130,138
13/10/2008,15:48:00,22115,22125,22085,22085,80
13/10/2008,15:49:00,22085,22095,22030,22055,79
13/10/2008,15:50:00,22050,22080,22045,22070,44
13/10/2008,15:51:00,22055,22065,22005,22015,58
13/10/2008,15:52:00,22030,22080,22030,22060,72
13/10/2008,15:53:00,22055,22055,22035,22040,48
13/10/2008,15:54:00,22060,22080,22050,22055,56
13/10/2008,15:55:00,22065,22075,22040,22050,58
13/10/2008,15:56:00,22040,22080,22040,22055,38
13/10/2008,15:57:00,22050,22070,22030,22035,41
13/10/2008,15:58:00,22040,22110,22040,22100,72
13/10/2008,15:59:00,22100,22120,22085,22100,46
13/10/2008,16:00:00,22105,22140,22095,22140,73
13/10/2008,16:01:00,22135,22135,22095,22120,98
13/10/2008,16:02:00,22130,22145,22090,22095,59
13/10/2008,16:03:00,22100,22130,22095,22125,45
13/10/2008,16:04:00,22115,22130,22100,22100,44
13/10/2008,16:05:00,22115,22115,22090,22100,19
13/10/2008,16:06:00,22105,22110,22055,22080,84
13/10/2008,16:07:00,22075,22080,22060,22070,21
13/10/2008,16:08:00,22065,22065,22040,22055,57
13/10/2008,16:09:00,22055,22065,22045,22060,32
13/10/2008,16:10:00,22055,22060,22015,22020,69
13/10/2008,16:11:00,22035,22050,22020,22050,17
13/10/2008,16:12:00,22035,22040,22015,22035,45
13/10/2008,16:13:00,22040,22090,22040,22070,77
13/10/2008,16:14:00,22070,22080,22055,22080,27
13/10/2008,16:15:00,22085,22100,22075,22100,29
13/10/2008,16:16:00,22095,22100,22075,22100,34
13/10/2008,16:17:00,22100,22105,22070,22095,50
13/10/2008,16:18:00,22085,22100,22080,22090,20
13/10/2008,16:19:00,22090,22115,22080,22095,24
13/10/2008,16:20:00,22110,22130,22110,22125,49
13/10/2008,16:21:00,22120,22155,22120,22150,77
13/10/2008,16:22:00,22155,22155,22130,22140,66
13/10/2008,16:23:00,22140,22150,22135,22135,17
13/10/2008,16:24:00,22145,22145,22130,22130,7
13/10/2008,16:25:00,22130,22170,22125,22170,39
13/10/2008,16:26:00,22170,22190,22165,22185,44
13/10/2008,16:27:00,22190,22230,22180,22220,61
13/10/2008,16:28:00,22215,22225,22205,22210,38
13/10/2008,16:29:00,22215,22235,22205,22230,24
13/10/2008,16:30:00,22220,22235,22220,22230,18
13/10/2008,16:31:00,22225,22270,22220,22235,109
13/10/2008,16:32:00,22235,22280,22235,22280,73
13/10/2008,16:33:00,22270,22300,22245,22245,40
13/10/2008,16:34:00,22240,22260,22235,22235,37
13/10/2008,16:35:00,22245,22245,22220,22225,22
13/10/2008,16:36:00,22235,22240,22215,22235,39
13/10/2008,16:37:00,22240,22275,22235,22270,37
13/10/2008,16:38:00,22270,22315,22270,22315,60
13/10/2008,16:39:00,22305,22345,22300,22325,59
13/10/2008,16:40:00,22335,22360,22325,22350,73
13/10/2008,16:41:00,22345,22375,22345,22360,72
13/10/2008,16:42:00,22360,22360,22295,22305,54
13/10/2008,16:43:00,22295,22295,22260,22285,54
13/10/2008,16:44:00,22285,22305,22275,22300,33
13/10/2008,16:45:00,22305,22305,22290,22305,11
13/10/2008,16:46:00,22300,22315,22295,22315,32
13/10/2008,16:47:00,22310,22310,22280,22280,29
13/10/2008,16:48:00,22275,22290,22270,22270,31
13/10/2008,16:49:00,22270,22310,22265,22300,37
13/10/2008,16:50:00,22300,22300,22265,22280,42
13/10/2008,16:51:00,22290,22290,22270,22290,16
13/10/2008,16:52:00,22295,22305,22295,22295,16
13/10/2008,16:53:00,22295,22335,22295,22325,46
13/10/2008,16:54:00,22325,22325,22295,22320,45
13/10/2008,16:55:00,22320,22340,22315,22320,31
13/10/2008,16:56:00,22320,22365,22310,22355,66
13/10/2008,16:57:00,22350,22370,22345,22350,44
13/10/2008,16:58:00,22345,22360,22325,22325,38
13/10/2008,16:59:00,22325,22330,22310,22325,31
13/10/2008,17:00:00,22315,22315,22295,22305,41
13/10/2008,17:01:00,22300,22355,22300,22350,62
13/10/2008,17:02:00,22345,22360,22340,22355,27
13/10/2008,17:03:00,22355,22400,22340,22360,74
13/10/2008,17:04:00,22365,22370,22345,22360,55
13/10/2008,17:05:00,22365,22410,22365,22400,117
13/10/2008,17:06:00,22395,22440,22390,22405,109
13/10/2008,17:07:00,22405,22410,22380,22400,59
13/10/2008,17:08:00,22395,22415,22385,22415,62
13/10/2008,17:09:00,22420,22440,22415,22430,68
13/10/2008,17:10:00,22435,22450,22415,22420,61
13/10/2008,17:11:00,22420,22425,22410,22415,34
13/10/2008,17:12:00,22415,22450,22410,22445,55
13/10/2008,17:13:00,22450,22480,22445,22450,100
13/10/2008,17:14:00,22455,22480,22455,22480,39
13/10/2008,17:15:00,22475,22495,22475,22495,50
13/10/2008,17:16:00,22495,22510,22485,22490,91
13/10/2008,17:17:00,22490,22510,22490,22495,46
13/10/2008,17:18:00,22510,22535,22495,22515,81
13/10/2008,17:19:00,22515,22520,22485,22490,113
13/10/2008,17:20:00,22490,22500,22480,22490,86
13/10/2008,17:21:00,22485,22520,22485,22510,67
13/10/2008,17:22:00,22510,22520,22495,22495,95
13/10/2008,17:23:00,22495,22505,22480,22480,92
13/10/2008,17:24:00,22485,22530,22480,22515,142
13/10/2008,17:25:00,22510,22530,22490,22505,63
13/10/2008,17:26:00,22500,22575,22495,22555,96
13/10/2008,17:27:00,22545,22595,22545,22555,116
13/10/2008,17:28:00,22555,22555,22535,22545,89
13/10/2008,17:29:00,22550,22760,22545,22705,224
13/10/2008,17:30:00,22700,22705,22680,22685,241
13/10/2008,17:31:00,22675,22675,22650,22665,121
13/10/2008,17:32:00,22670,22680,22655,22675,130
13/10/2008,17:33:00,22680,22705,22680,22700,80
13/10/2008,17:34:00,22700,22735,22700,22725,136
13/10/2008,17:35:00,22720,22745,22700,22715,133
13/10/2008,17:36:00,22715,22785,22715,22765,135
13/10/2008,17:37:00,22765,22800,22750,22800,51
13/10/2008,17:38:00,22825,22840,22790,22790,60
13/10/2008,17:39:00,22785,22810,22760,22775,44
14/10/2008,09:00:00,23590,23660,23555,23585,249
14/10/2008,09:01:00,23585,23590,23540,23560,182
14/10/2008,09:02:00,23555,23565,23550,23565,182
14/10/2008,09:03:00,23565,23620,23560,23615,200
14/10/2008,09:04:00,23625,23635,23600,23600,121
14/10/2008,09:05:00,23600,23635,23560,23590,208
14/10/2008,09:06:00,23590,23600,23570,23585,117
14/10/2008,09:07:00,23590,23600,23570,23595,118
14/10/2008,09:08:00,23590,23625,23590,23620,60
14/10/2008,09:09:00,23620,23665,23615,23660,114
14/10/2008,09:10:00,23665,23685,23650,23685,110
14/10/2008,09:11:00,23690,23740,23685,23735,184
14/10/2008,09:12:00,23725,23785,23720,23780,140
14/10/2008,09:13:00,23785,23810,23745,23760,185
14/10/2008,09:14:00,23750,23780,23735,23765,106
14/10/2008,09:15:00,23770,23770,23735,23760,128
14/10/2008,09:16:00,23730,23745,23665,23665,117
14/10/2008,09:17:00,23690,23745,23675,23745,136
14/10/2008,09:18:00,23740,23755,23720,23740,108
14/10/2008,09:19:00,23755,23795,23755,23780,78
14/10/2008,09:20:00,23770,23870,23765,23855,107
14/10/2008,09:21:00,23850,23855,23790,23790,91
14/10/2008,09:22:00,23785,23790,23755,23780,84
14/10/2008,09:23:00,23765,23815,23755,23800,96
14/10/2008,09:24:00,23790,23800,23770,23775,73
14/10/2008,09:25:00,23785,23790,23725,23740,109
14/10/2008,09:26:00,23735,23775,23735,23750,65
14/10/2008,09:27:00,23740,23750,23715,23730,52
14/10/2008,09:28:00,23740,23760,23730,23740,62
14/10/2008,09:29:00,23755,23785,23735,23785,88
14/10/2008,09:30:00,23785,23790,23745,23765,42
14/10/2008,09:31:00,23770,23800,23760,23790,73
14/10/2008,09:32:00,23800,23800,23760,23760,41
14/10/2008,09:33:00,23765,23790,23765,23780,49
14/10/2008,09:34:00,23785,23845,23780,23845,66
14/10/2008,09:35:00,23845,23935,23845,23915,76
14/10/2008,09:36:00,23915,23915,23895,23905,46
14/10/2008,09:37:00,23900,23930,23900,23915,69
14/10/2008,09:38:00,23935,23950,23905,23925,87
14/10/2008,09:39:00,23915,23940,23915,23925,37
14/10/2008,09:40:00,23920,23930,23910,23925,34
14/10/2008,09:41:00,23925,23965,23920,23955,98
14/10/2008,09:42:00,23960,23970,23950,23950,60
14/10/2008,09:43:00,23955,23960,23945,23950,33
14/10/2008,09:44:00,23950,23990,23950,23990,69
14/10/2008,09:45:00,23985,24000,23975,23990,39
14/10/2008,09:46:00,23990,23990,23945,23970,78
14/10/2008,09:47:00,23960,23980,23950,23955,93
14/10/2008,09:48:00,23950,23955,23920,23930,68
14/10/2008,09:49:00,23940,23940,23905,23915,73
14/10/2008,09:50:00,23920,23960,23920,23955,51
14/10/2008,09:51:00,23960,23970,23915,23945,49
14/10/2008,09:52:00,23945,23950,23935,23935,38
14/10/2008,09:53:00,23950,23960,23940,23960,43
14/10/2008,09:54:00,23960,23990,23960,23975,69
14/10/2008,09:55:00,23970,23975,23955,23965,26
14/10/2008,09:56:00,23970,23975,23960,23960,23
14/10/2008,09:57:00,23960,23990,23955,23985,42
14/10/2008,09:58:00,23975,23975,23935,23950,23
14/10/2008,09:59:00,23955,23975,23940,23975,30
14/10/2008,10:00:00,23980,24040,23980,24000,172
14/10/2008,10:01:00,24000,24010,23990,23995,39
14/10/2008,10:02:00,23995,24010,23995,24000,34
14/10/2008,10:03:00,24005,24070,24005,24070,76
14/10/2008,10:04:00,24070,24075,24045,24050,57
14/10/2008,10:05:00,24060,24095,24055,24095,94
14/10/2008,10:06:00,24100,24130,24080,24125,138
14/10/2008,10:07:00,24125,24160,24120,24130,84
14/10/2008,10:08:00,24140,24155,24135,24135,39
14/10/2008,10:09:00,24135,24145,24070,24140,115
14/10/2008,10:10:00,24135,24135,24110,24135,36
14/10/2008,10:11:00,24135,24170,24125,24165,46
14/10/2008,10:12:00,24165,24200,24165,24170,116
14/10/2008,10:13:00,24170,24200,24155,24185,105
14/10/2008,10:14:00,24190,24340,24185,24255,204
14/10/2008,10:15:00,24250,24265,24230,24250,115
14/10/2008,10:16:00,24260,24265,24225,24230,66
14/10/2008,10:17:00,24225,24240,24200,24205,99
14/10/2008,10:18:00,24200,24205,24165,24180,84
14/10/2008,10:19:00,24170,24175,24080,24080,117
14/10/2008,10:20:00,24090,24115,24075,24100,87
14/10/2008,10:21:00,24105,24175,24105,24160,47
14/10/2008,10:22:00,24155,24210,24155,24165,103
14/10/2008,10:23:00,24160,24165,24150,24150,101
14/10/2008,10:24:00,24155,24180,24150,24180,29
14/10/2008,10:25:00,24180,24185,24155,24155,15
14/10/2008,10:26:00,24165,24175,24160,24160,21
14/10/2008,10:27:00,24160,24170,24155,24170,31
14/10/2008,10:28:00,24165,24185,24155,24185,62
14/10/2008,10:29:00,24180,24190,24170,24185,56
14/10/2008,10:30:00,24175,24185,24115,24115,71
14/10/2008,10:31:00,24110,24110,24085,24095,71
14/10/2008,10:32:00,24110,24200,24100,24195,158
14/10/2008,10:33:00,24195,24215,24155,24175,134
14/10/2008,10:34:00,24185,24185,24120,24125,61
14/10/2008,10:35:00,24120,24170,24120,24135,50
14/10/2008,10:36:00,24140,24160,24130,24140,31
14/10/2008,10:37:00,24140,24145,24120,24120,19
14/10/2008,10:38:00,24130,24130,24110,24130,48
14/10/2008,10:39:00,24130,24140,24130,24140,15
14/10/2008,10:40:00,24135,24135,24100,24100,86
14/10/2008,10:41:00,24100,24115,24085,24110,28
14/10/2008,10:42:00,24110,24110,24090,24090,33
14/10/2008,10:43:00,24090,24105,24080,24080,48
14/10/2008,10:44:00,24085,24085,24025,24050,69
14/10/2008,10:45:00,24055,24075,24045,24065,64
14/10/2008,10:46:00,24055,24055,24025,24030,28
14/10/2008,10:47:00,24035,24040,24020,24035,52
14/10/2008,10:48:00,24035,24035,24005,24010,34
14/10/2008,10:49:00,24010,24015,23980,24015,62
14/10/2008,10:50:00,24010,24020,23980,23985,42
14/10/2008,10:51:00,23990,23990,23960,23975,71
14/10/2008,10:52:00,23975,23980,23965,23975,50
14/10/2008,10:53:00,23970,23970,23935,23950,86
14/10/2008,10:54:00,23945,23965,23935,23955,58
14/10/2008,10:55:00,23955,23965,23905,23940,103
14/10/2008,10:56:00,23925,23935,23900,23910,50
14/10/2008,10:57:00,23910,23915,23895,23900,39
14/10/2008,10:58:00,23895,23915,23895,23915,44
14/10/2008,10:59:00,23910,23935,23905,23910,36
14/10/2008,11:00:00,23900,23900,23830,23890,107
14/10/2008,11:01:00,23895,23910,23865,23905,39
14/10/2008,11:02:00,23900,23940,23890,23930,44
14/10/2008,11:03:00,23950,23950,23910,23930,24
14/10/2008,11:04:00,23945,23960,23935,23960,27
14/10/2008,11:05:00,23950,24020,23945,24000,67
14/10/2008,11:06:00,24000,24070,24000,24025,57
14/10/2008,11:07:00,24030,24030,23990,24000,68
14/10/2008,11:08:00,24000,24000,23955,23975,18
14/10/2008,11:09:00,23975,24015,23975,24015,29
14/10/2008,11:10:00,24005,24005,23980,23990,35
14/10/2008,11:11:00,24000,24020,23985,24020,26
14/10/2008,11:12:00,24010,24010,23940,23940,36
14/10/2008,11:13:00,23945,23960,23940,23950,24
14/10/2008,11:14:00,23945,23960,23920,23960,41
14/10/2008,11:15:00,23940,23970,23935,23970,17
14/10/2008,11:16:00,23970,23970,23880,23900,47
14/10/2008,11:17:00,23895,23900,23850,23875,34
14/10/2008,11:18:00,23885,23895,23875,23875,37
14/10/2008,11:19:00,23875,23900,23875,23900,25