DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/10/2008,17:20:00,23270,23270,23240,23260,33
14/10/2008,17:22:00,23260,23315,23245,23315,108
14/10/2008,17:24:00,23315,23380,23290,23380,98
14/10/2008,17:26:00,23385,23515,23370,23515,286
14/10/2008,17:28:00,23515,23560,23445,23510,507
14/10/2008,17:30:00,23510,23635,23490,23625,221
14/10/2008,17:32:00,23625,23655,23470,23470,153
14/10/2008,17:34:00,23480,23510,23475,23485,140
14/10/2008,17:36:00,23485,23555,23450,23545,101
14/10/2008,17:38:00,23540,23565,23520,23545,55
15/10/2008,09:00:00,23270,23335,23255,23305,144
15/10/2008,09:02:00,23305,23335,23250,23255,121
15/10/2008,09:04:00,23250,23275,23205,23220,183
15/10/2008,09:06:00,23225,23255,23195,23210,144
15/10/2008,09:08:00,23210,23225,23165,23175,128
15/10/2008,09:10:00,23175,23210,23175,23195,110
15/10/2008,09:12:00,23195,23195,23120,23135,147
15/10/2008,09:14:00,23130,23180,23105,23180,151
15/10/2008,09:16:00,23180,23190,23155,23175,140
15/10/2008,09:18:00,23170,23210,23165,23190,231
15/10/2008,09:20:00,23180,23195,23150,23180,110
15/10/2008,09:22:00,23180,23180,23145,23170,99
15/10/2008,09:24:00,23175,23225,23170,23210,62
15/10/2008,09:26:00,23215,23275,23205,23265,80
15/10/2008,09:28:00,23270,23335,23260,23310,112
15/10/2008,09:30:00,23315,23460,23310,23460,153
15/10/2008,09:32:00,23460,23460,23410,23420,178
15/10/2008,09:34:00,23415,23445,23415,23425,67
15/10/2008,09:36:00,23425,23455,23420,23455,66
15/10/2008,09:38:00,23455,23480,23435,23460,69
15/10/2008,09:40:00,23460,23495,23450,23450,122
15/10/2008,09:42:00,23445,23445,23380,23390,114
15/10/2008,09:44:00,23400,23410,23365,23370,42
15/10/2008,09:46:00,23365,23365,23330,23350,60
15/10/2008,09:48:00,23350,23375,23300,23300,76
15/10/2008,09:50:00,23300,23325,23250,23315,131
15/10/2008,09:52:00,23310,23320,23285,23285,49
15/10/2008,09:54:00,23285,23285,23225,23250,167
15/10/2008,09:56:00,23245,23245,23195,23200,163
15/10/2008,09:58:00,23200,23270,23200,23255,64
15/10/2008,10:00:00,23255,23335,23250,23335,145
15/10/2008,10:02:00,23325,23365,23315,23350,88
15/10/2008,10:04:00,23365,23375,23310,23310,94
15/10/2008,10:06:00,23320,23320,23280,23315,54
15/10/2008,10:08:00,23310,23320,23270,23295,72
15/10/2008,10:10:00,23300,23310,23250,23270,182
15/10/2008,10:12:00,23265,23280,23210,23245,133
15/10/2008,10:14:00,23235,23280,23220,23245,98
15/10/2008,10:16:00,23255,23265,23185,23245,113
15/10/2008,10:18:00,23235,23240,23175,23180,143
15/10/2008,10:20:00,23170,23240,23165,23230,75
15/10/2008,10:22:00,23230,23235,23190,23225,53
15/10/2008,10:24:00,23215,23250,23210,23250,73
15/10/2008,10:26:00,23250,23265,23190,23210,122
15/10/2008,10:28:00,23215,23225,23185,23225,36
15/10/2008,10:30:00,23230,23265,23215,23245,74
15/10/2008,10:32:00,23245,23255,23230,23235,40
15/10/2008,10:34:00,23235,23235,23205,23210,118
15/10/2008,10:36:00,23210,23235,23200,23200,78
15/10/2008,10:38:00,23200,23230,23180,23230,67
15/10/2008,10:40:00,23230,23230,23190,23205,223
15/10/2008,10:42:00,23205,23240,23195,23230,84
15/10/2008,10:44:00,23230,23245,23230,23235,18
15/10/2008,10:46:00,23225,23225,23180,23200,64
15/10/2008,10:48:00,23190,23195,23165,23165,48
15/10/2008,10:50:00,23165,23195,23160,23185,42
15/10/2008,10:52:00,23185,23185,23155,23160,59
15/10/2008,10:54:00,23165,23165,23110,23140,280
15/10/2008,10:56:00,23135,23145,23115,23120,50
15/10/2008,10:58:00,23115,23160,23100,23150,136
15/10/2008,11:00:00,23155,23175,23135,23175,144
15/10/2008,11:02:00,23175,23195,23165,23170,90
15/10/2008,11:04:00,23170,23175,23145,23145,110
15/10/2008,11:06:00,23150,23180,23150,23180,31
15/10/2008,11:08:00,23175,23200,23175,23180,97
15/10/2008,11:10:00,23195,23195,23165,23170,64
15/10/2008,11:12:00,23165,23180,23155,23155,35
15/10/2008,11:14:00,23165,23175,23160,23160,20
15/10/2008,11:16:00,23160,23165,23125,23150,73
15/10/2008,11:18:00,23140,23145,23115,23120,48
15/10/2008,11:20:00,23120,23155,23115,23140,38
15/10/2008,11:22:00,23135,23165,23130,23165,45
15/10/2008,11:24:00,23155,23155,23105,23120,100
15/10/2008,11:26:00,23120,23130,23065,23090,143
15/10/2008,11:28:00,23085,23150,23085,23105,86
15/10/2008,11:30:00,23095,23100,23065,23065,70
15/10/2008,11:32:00,23065,23085,23055,23075,63
15/10/2008,11:34:00,23075,23115,23045,23090,131
15/10/2008,11:36:00,23100,23125,23070,23115,40
15/10/2008,11:38:00,23110,23115,23100,23105,35
15/10/2008,11:40:00,23100,23100,23075,23085,34
15/10/2008,11:42:00,23085,23105,23080,23090,75
15/10/2008,11:44:00,23090,23105,23075,23105,53
15/10/2008,11:46:00,23110,23135,23095,23115,57
15/10/2008,11:48:00,23120,23140,23110,23115,35
15/10/2008,11:50:00,23115,23120,23080,23095,106
15/10/2008,11:52:00,23090,23095,23070,23090,43
15/10/2008,11:54:00,23090,23110,23050,23110,115
15/10/2008,11:56:00,23100,23160,23090,23155,60
15/10/2008,11:58:00,23145,23150,23120,23130,51
15/10/2008,12:00:00,23125,23140,23105,23125,46
15/10/2008,12:02:00,23120,23120,23090,23110,28
15/10/2008,12:04:00,23095,23145,23095,23130,50
15/10/2008,12:06:00,23130,23235,23130,23230,170
15/10/2008,12:08:00,23225,23235,23200,23210,88
15/10/2008,12:10:00,23205,23245,23205,23245,59
15/10/2008,12:12:00,23245,23245,23225,23240,28
15/10/2008,12:14:00,23235,23235,23195,23195,61
15/10/2008,12:16:00,23190,23200,23190,23195,10
15/10/2008,12:18:00,23190,23195,23145,23165,70
15/10/2008,12:20:00,23150,23195,23150,23165,36
15/10/2008,12:22:00,23165,23215,23150,23180,69
15/10/2008,12:24:00,23190,23195,23155,23185,56
15/10/2008,12:26:00,23170,23185,23150,23155,33
15/10/2008,12:28:00,23145,23190,23145,23170,31
15/10/2008,12:30:00,23165,23240,23165,23210,143
15/10/2008,12:32:00,23205,23240,23200,23205,30
15/10/2008,12:34:00,23200,23230,23190,23230,62
15/10/2008,12:36:00,23235,23260,23215,23250,67
15/10/2008,12:38:00,23255,23280,23240,23240,79
15/10/2008,12:40:00,23250,23250,23220,23240,26
15/10/2008,12:42:00,23245,23250,23220,23240,39
15/10/2008,12:44:00,23255,23275,23255,23275,25
15/10/2008,12:46:00,23275,23315,23275,23285,109
15/10/2008,12:48:00,23285,23300,23275,23300,44
15/10/2008,12:50:00,23295,23320,23290,23320,37
15/10/2008,12:52:00,23320,23325,23275,23280,46
15/10/2008,12:54:00,23275,23285,23260,23280,38
15/10/2008,12:56:00,23285,23310,23280,23280,36
15/10/2008,12:58:00,23280,23320,23240,23275,135
15/10/2008,13:00:00,23270,23300,23250,23275,86
15/10/2008,13:02:00,23275,23290,23270,23270,37
15/10/2008,13:04:00,23270,23270,23210,23250,108
15/10/2008,13:06:00,23230,23250,23220,23230,30
15/10/2008,13:08:00,23225,23225,23180,23200,190
15/10/2008,13:10:00,23190,23225,23180,23205,92
15/10/2008,13:12:00,23210,23230,23185,23225,61
15/10/2008,13:14:00,23225,23290,23195,23255,113
15/10/2008,13:16:00,23250,23280,23250,23270,64
15/10/2008,13:18:00,23265,23305,23265,23265,64
15/10/2008,13:20:00,23250,23300,23250,23280,33
15/10/2008,13:22:00,23280,23300,23280,23285,28
15/10/2008,13:24:00,23280,23290,23265,23270,32
15/10/2008,13:26:00,23265,23265,23250,23255,17
15/10/2008,13:28:00,23255,23270,23220,23255,70
15/10/2008,13:30:00,23255,23265,23255,23255,28
15/10/2008,13:32:00,23265,23270,23250,23260,35
15/10/2008,13:34:00,23260,23265,23220,23235,26
15/10/2008,13:36:00,23245,23245,23205,23225,20
15/10/2008,13:38:00,23235,23240,23210,23210,30
15/10/2008,13:40:00,23225,23250,23210,23225,91
15/10/2008,13:42:00,23225,23235,23210,23210,20
15/10/2008,13:44:00,23210,23210,23170,23190,72
15/10/2008,13:46:00,23200,23225,23200,23205,27
15/10/2008,13:48:00,23205,23230,23205,23215,16
15/10/2008,13:50:00,23215,23225,23190,23215,62
15/10/2008,13:52:00,23215,23235,23205,23220,32
15/10/2008,13:54:00,23210,23220,23200,23200,29
15/10/2008,13:56:00,23200,23210,23180,23180,33
15/10/2008,13:58:00,23185,23200,23170,23170,52
15/10/2008,14:00:00,23180,23240,23175,23240,134
15/10/2008,14:02:00,23240,23240,23200,23205,77
15/10/2008,14:04:00,23200,23205,23180,23190,30
15/10/2008,14:06:00,23195,23200,23180,23180,26
15/10/2008,14:08:00,23180,23205,23180,23200,26
15/10/2008,14:10:00,23200,23205,23185,23185,13
15/10/2008,14:12:00,23190,23220,23180,23180,38
15/10/2008,14:14:00,23175,23205,23175,23175,28
15/10/2008,14:16:00,23185,23185,23135,23135,84
15/10/2008,14:18:00,23145,23145,23050,23070,152
15/10/2008,14:20:00,23065,23090,23060,23090,78
15/10/2008,14:22:00,23080,23080,23020,23045,148
15/10/2008,14:24:00,23040,23050,22970,22980,171
15/10/2008,14:26:00,22975,22975,22925,22940,74
15/10/2008,14:28:00,22930,22950,22925,22930,60
15/10/2008,14:30:00,22940,22945,22860,22900,250
15/10/2008,14:32:00,22885,22945,22870,22905,184
15/10/2008,14:34:00,22915,22960,22890,22890,122
15/10/2008,14:36:00,22900,22935,22885,22935,95
15/10/2008,14:38:00,22935,22965,22935,22960,87
15/10/2008,14:40:00,22960,22965,22905,22905,66
15/10/2008,14:42:00,22920,22940,22900,22920,83
15/10/2008,14:44:00,22925,22960,22915,22920,79
15/10/2008,14:46:00,22930,22960,22910,22915,68
15/10/2008,14:48:00,22920,22960,22920,22930,55
15/10/2008,14:50:00,22925,22980,22925,22960,111
15/10/2008,14:52:00,22960,22975,22945,22950,62
15/10/2008,14:54:00,22940,22955,22910,22915,98
15/10/2008,14:56:00,22915,22950,22910,22930,43
15/10/2008,14:58:00,22930,22940,22910,22915,44
15/10/2008,15:00:00,22910,22915,22860,22875,162
15/10/2008,15:02:00,22880,22905,22850,22870,188
15/10/2008,15:04:00,22870,22880,22845,22855,62
15/10/2008,15:06:00,22855,22920,22855,22895,146
15/10/2008,15:08:00,22900,22950,22900,22920,75
15/10/2008,15:10:00,22915,22945,22915,22925,30
15/10/2008,15:12:00,22925,22955,22895,22950,59
15/10/2008,15:14:00,22950,22970,22935,22965,70
15/10/2008,15:16:00,22965,22980,22950,22965,36
15/10/2008,15:18:00,22965,22980,22965,22970,46
15/10/2008,15:20:00,22970,22975,22935,22935,47
15/10/2008,15:22:00,22945,22950,22930,22945,22
15/10/2008,15:24:00,22945,22960,22930,22960,27
15/10/2008,15:26:00,22960,22975,22945,22960,35
15/10/2008,15:28:00,22970,22975,22955,22955,23
15/10/2008,15:30:00,22980,23030,22965,22990,75
15/10/2008,15:32:00,22990,22990,22910,22930,86
15/10/2008,15:34:00,22930,23000,22925,22980,101
15/10/2008,15:36:00,22990,23030,22965,22975,108
15/10/2008,15:38:00,22970,22995,22930,22930,105
15/10/2008,15:40:00,22930,22930,22855,22890,112
15/10/2008,15:42:00,22890,22945,22885,22905,123
15/10/2008,15:44:00,22910,22985,22910,22955,108
15/10/2008,15:46:00,22970,22970,22850,22880,138
15/10/2008,15:48:00,22880,22885,22770,22795,192
15/10/2008,15:50:00,22805,22840,22715,22830,223
15/10/2008,15:52:00,22830,22830,22740,22790,212
15/10/2008,15:54:00,22790,22800,22710,22790,116
15/10/2008,15:56:00,22795,22820,22780,22800,103
15/10/2008,15:58:00,22800,22830,22775,22815,71
15/10/2008,16:00:00,22790,22795,22745,22750,137
15/10/2008,16:02:00,22750,22775,22710,22775,148
15/10/2008,16:04:00,22765,22800,22720,22720,141
15/10/2008,16:06:00,22725,22760,22690,22745,153
15/10/2008,16:08:00,22735,22735,22670,22685,200
15/10/2008,16:10:00,22680,22705,22610,22665,262
15/10/2008,16:12:00,22680,22695,22635,22640,181
15/10/2008,16:14:00,22655,22680,22630,22650,169
15/10/2008,16:16:00,22650,22655,22565,22585,207
15/10/2008,16:18:00,22580,22610,22555,22555,137
15/10/2008,16:20:00,22555,22605,22550,22595,149
15/10/2008,16:22:00,22600,22605,22540,22570,174
15/10/2008,16:24:00,22580,22610,22555,22560,74
15/10/2008,16:26:00,22545,22620,22545,22575,110
15/10/2008,16:28:00,22575,22610,22570,22595,99
15/10/2008,16:30:00,22585,22715,22575,22690,146
15/10/2008,16:32:00,22690,22710,22680,22710,66
15/10/2008,16:34:00,22720,22790,22715,22790,132
15/10/2008,16:36:00,22780,22780,22720,22740,49
15/10/2008,16:38:00,22735,22735,22685,22705,69
15/10/2008,16:40:00,22715,22745,22705,22710,82
15/10/2008,16:42:00,22695,22700,22600,22600,83
15/10/2008,16:44:00,22600,22600,22510,22530,174
15/10/2008,16:46:00,22525,22540,22480,22500,184
15/10/2008,16:48:00,22500,22500,22415,22430,174
15/10/2008,16:50:00,22425,22475,22425,22470,119
15/10/2008,16:52:00,22470,22495,22445,22445,79
15/10/2008,16:54:00,22460,22490,22410,22410,116
15/10/2008,16:56:00,22410,22410,22335,22345,126
15/10/2008,16:58:00,22345,22370,22330,22330,124
15/10/2008,17:00:00,22340,22380,22310,22380,157
15/10/2008,17:02:00,22360,22370,22290,22295,123
15/10/2008,17:04:00,22300,22355,22290,22300,120
15/10/2008,17:06:00,22315,22315,22185,22185,200
15/10/2008,17:08:00,22190,22235,22185,22230,158
15/10/2008,17:10:00,22235,22315,22235,22300,103
15/10/2008,17:12:00,22320,22320,22250,22275,84
15/10/2008,17:14:00,22280,22300,22260,22285,73
15/10/2008,17:16:00,22285,22285,22230,22235,129
15/10/2008,17:18:00,22230,22260,22220,22220,121
15/10/2008,17:20:00,22225,22230,22160,22175,157
15/10/2008,17:22:00,22185,22195,22165,22185,92
15/10/2008,17:24:00,22180,22180,22035,22060,156
15/10/2008,17:26:00,22070,22290,22045,22290,195
15/10/2008,17:28:00,22260,22290,22210,22280,451
15/10/2008,17:30:00,22280,22385,22255,22360,251
15/10/2008,17:32:00,22360,22365,22260,22335,120
15/10/2008,17:34:00,22330,22385,22325,22340,133
15/10/2008,17:36:00,22340,22460,22340,22390,70
15/10/2008,17:38:00,22370,22475,22370,22475,77
16/10/2008,09:00:00,21270,21270,21125,21195,386
16/10/2008,09:02:00,21200,21235,21175,21175,308
16/10/2008,09:04:00,21175,21260,21155,21210,306
16/10/2008,09:06:00,21215,21220,21095,21095,269
16/10/2008,09:08:00,21090,21110,21005,21010,177
16/10/2008,09:10:00,21015,21075,20945,20960,343
16/10/2008,09:12:00,20950,20960,20875,20920,210
16/10/2008,09:14:00,20930,20950,20885,20905,225
16/10/2008,09:16:00,20920,21040,20915,21010,208
16/10/2008,09:18:00,21015,21055,20975,21055,203
16/10/2008,09:20:00,21070,21135,21050,21130,203
16/10/2008,09:22:00,21130,21185,21055,21185,137
16/10/2008,09:24:00,21180,21250,21175,21230,189
16/10/2008,09:26:00,21230,21380,21230,21365,170
16/10/2008,09:28:00,21350,21400,21320,21390,293
16/10/2008,09:30:00,21385,21390,21310,21380,220
16/10/2008,09:32:00,21375,21645,21375,21645,318
16/10/2008,09:34:00,21630,21800,21620,21620,351
16/10/2008,09:36:00,21620,21655,21570,21595,256
16/10/2008,09:38:00,21595,21620,21555,21605,177
16/10/2008,09:40:00,21610,21620,21545,21580,98
16/10/2008,09:42:00,21580,21645,21560,21645,94
16/10/2008,09:44:00,21630,21630,21565,21565,57
16/10/2008,09:46:00,21575,21585,21525,21540,81
16/10/2008,09:48:00,21555,21580,21540,21580,70
16/10/2008,09:50:00,21590,21650,21590,21650,166
16/10/2008,09:52:00,21645,21725,21615,21725,111
16/10/2008,09:54:00,21725,21750,21690,21690,160
16/10/2008,09:56:00,21695,21715,21670,21705,83
16/10/2008,09:58:00,21705,21775,21705,21760,129
16/10/2008,10:00:00,21765,21820,21745,21760,132
16/10/2008,10:02:00,21760,21850,21755,21790,185
16/10/2008,10:04:00,21780,21830,21780,21815,108
16/10/2008,10:06:00,21820,21920,21820,21905,228
16/10/2008,10:08:00,21915,21920,21815,21840,209
16/10/2008,10:10:00,21815,21865,21795,21820,117
16/10/2008,10:12:00,21820,21830,21760,21765,146
16/10/2008,10:14:00,21775,21795,21745,21750,121
16/10/2008,10:16:00,21750,21760,21695,21715,89
16/10/2008,10:18:00,21720,21730,21675,21685,56
16/10/2008,10:20:00,21690,21690,21595,21595,161
16/10/2008,10:22:00,21605,21640,21605,21635,62
16/10/2008,10:24:00,21630,21645,21605,21640,107
16/10/2008,10:26:00,21640,21660,21555,21580,150
16/10/2008,10:28:00,21585,21600,21495,21495,149
16/10/2008,10:30:00,21505,21550,21495,21535,116
16/10/2008,10:32:00,21545,21605,21535,21605,145
16/10/2008,10:34:00,21610,21615,21540,21560,75
16/10/2008,10:36:00,21565,21665,21565,21665,4052
16/10/2008,10:38:00,21655,21750,21640,21680,187
16/10/2008,10:40:00,21690,21690,21620,21655,66
16/10/2008,10:42:00,21665,21675,21620,21650,78
16/10/2008,10:44:00,21665,21725,21650,21685,3681
16/10/2008,10:46:00,21685,21705,21620,21700,94
16/10/2008,10:48:00,21710,21745,21685,21720,55
16/10/2008,10:50:00,21720,21740,21685,21715,38
16/10/2008,10:52:00,21715,21775,21655,21775,129
16/10/2008,10:54:00,21780,21800,21740,21800,120
16/10/2008,10:56:00,21800,21835,21780,21815,90
16/10/2008,10:58:00,21820,21850,21810,21840,69
16/10/2008,11:00:00,21830,21830,21770,21770,60
16/10/2008,11:02:00,21770,21815,21750,21810,92
16/10/2008,11:04:00,21820,21850,21770,21785,72
16/10/2008,11:06:00,21800,21800,21730,21730,65
16/10/2008,11:08:00,21745,21770,21745,21765,37
16/10/2008,11:10:00,21755,21755,21700,21725,36
16/10/2008,11:12:00,21725,21740,21695,21700,27
16/10/2008,11:14:00,21705,21740,21700,21725,30
16/10/2008,11:16:00,21750,21775,21750,21770,16
16/10/2008,11:18:00,21770,21780,21685,21695,86
16/10/2008,11:20:00,21690,21710,21685,21705,30
16/10/2008,11:22:00,21695,21700,21620,21625,93
16/10/2008,11:24:00,21620,21635,21605,21630,37
16/10/2008,11:26:00,21630,21645,21625,21630,20
16/10/2008,11:28:00,21635,21635,21595,21595,61
16/10/2008,11:30:00,21590,21590,21550,21575,42
16/10/2008,11:32:00,21565,21575,21545,21560,45
16/10/2008,11:34:00,21560,21560,21525,21535,63
16/10/2008,11:36:00,21530,21545,21520,21535,23
16/10/2008,11:38:00,21530,21530,21500,21520,37
16/10/2008,11:40:00,21495,21520,21470,21475,65
16/10/2008,11:42:00,21480,21480,21335,21365,101
16/10/2008,11:44:00,21355,21365,21325,21365,104
16/10/2008,11:46:00,21365,21425,21360,21410,107
16/10/2008,11:48:00,21425,21440,21410,21440,58
16/10/2008,11:50:00,21425,21475,21425,21450,85
16/10/2008,11:52:00,21435,21435,21405,21425,65
16/10/2008,11:54:00,21415,21450,21395,21435,39
16/10/2008,11:56:00,21450,21465,21425,21445,35
16/10/2008,11:58:00,21455,21485,21455,21460,54
16/10/2008,12:00:00,21465,21480,21415,21435,133
16/10/2008,12:02:00,21435,21465,21435,21465,35
16/10/2008,12:04:00,21465,21515,21435,21505,84
16/10/2008,12:06:00,21510,21580,21510,21560,112
16/10/2008,12:08:00,21570,21600,21560,21570,83
16/10/2008,12:10:00,21570,21615,21570,21575,82
16/10/2008,12:12:00,21565,21585,21530,21545,105
16/10/2008,12:14:00,21555,21595,21530,21565,70
16/10/2008,12:16:00,21570,21590,21555,21555,49
16/10/2008,12:18:00,21560,21560,21510,21550,72
16/10/2008,12:20:00,21555,21640,21555,21620,66
16/10/2008,12:22:00,21630,21630,21590,21600,47
16/10/2008,12:24:00,21605,21640,21605,21635,43
16/10/2008,12:26:00,21630,21690,21620,21645,93
16/10/2008,12:28:00,21645,21665,21610,21665,65
16/10/2008,12:30:00,21650,21650,21580,21605,104
16/10/2008,12:32:00,21605,21630,21580,21585,46
16/10/2008,12:34:00,21585,21585,21470,21515,150
16/10/2008,12:36:00,21530,21560,21500,21560,36
16/10/2008,12:38:00,21550,21575,21540,21575,20
16/10/2008,12:40:00,21585,21640,21585,21640,45
16/10/2008,12:42:00,21640,21640,21615,21625,34
16/10/2008,12:44:00,21630,21635,21580,21600,24
16/10/2008,12:46:00,21595,21615,21595,21610,17
16/10/2008,12:48:00,21615,21690,21600,21670,46
16/10/2008,12:50:00,21670,21680,21655,21680,8
16/10/2008,12:52:00,21670,21670,21660,21665,10
16/10/2008,12:54:00,21670,21720,21670,21690,56
16/10/2008,12:56:00,21700,21740,21695,21740,24
16/10/2008,12:58:00,21735,21760,21735,21755,20
16/10/2008,13:00:00,21750,21770,21690,21715,76
16/10/2008,13:02:00,21710,21750,21680,21705,59
16/10/2008,13:04:00,21710,21740,21710,21735,33
16/10/2008,13:06:00,21700,21740,21700,21715,19
16/10/2008,13:08:00,21710,21710,21670,21675,58
16/10/2008,13:10:00,21675,21705,21645,21695,67
16/10/2008,13:12:00,21695,21715,21680,21685,36
16/10/2008,13:14:00,21680,21730,21680,21710,23
16/10/2008,13:16:00,21715,21720,21700,21700,10
16/10/2008,13:18:00,21700,21725,21685,21725,9
16/10/2008,13:20:00,21720,21730,21715,21725,15
16/10/2008,13:22:00,21730,21730,21705,21730,33
16/10/2008,13:24:00,21730,21730,21725,21725,8
16/10/2008,13:26:00,21730,21755,21720,21735,30
16/10/2008,13:28:00,21735,21750,21735,21750,5
16/10/2008,13:30:00,21755,21785,21750,21770,30
16/10/2008,13:32:00,21775,21775,21735,21750,58
16/10/2008,13:34:00,21740,21740,21730,21740,13
16/10/2008,13:36:00,21730,21760,21730,21750,21
16/10/2008,13:38:00,21745,21780,21745,21755,32
16/10/2008,13:40:00,21750,21750,21720,21750,23
16/10/2008,13:42:00,21750,21750,21710,21710,21
16/10/2008,13:44:00,21710,21715,21635,21645,79
16/10/2008,13:46:00,21645,21650,21590,21590,67
16/10/2008,13:48:00,21595,21615,21565,21600,80
16/10/2008,13:50:00,21595,21595,21530,21585,125
16/10/2008,13:52:00,21585,21655,21585,21625,43
16/10/2008,13:54:00,21615,21620,21595,21620,27
16/10/2008,13:56:00,21620,21645,21595,21635,28
16/10/2008,13:58:00,21620,21620,21590,21615,33
16/10/2008,14:00:00,21620,21640,21605,21630,24
16/10/2008,14:02:00,21630,21690,21630,21680,38
16/10/2008,14:04:00,21680,21680,21635,21635,49
16/10/2008,14:06:00,21635,21655,21625,21645,62
16/10/2008,14:08:00,21640,21650,21625,21630,86
16/10/2008,14:10:00,21645,21670,21625,21640,81
16/10/2008,14:12:00,21640,21645,21615,21625,64
16/10/2008,14:14:00,21630,21655,21620,21630,127
16/10/2008,14:16:00,21620,21635,21615,21630,104
16/10/2008,14:18:00,21630,21645,21615,21645,71
16/10/2008,14:20:00,21640,21640,21610,21610,53
16/10/2008,14:22:00,21615,21620,21580,21590,74
16/10/2008,14:24:00,21600,21600,21560,21575,47
16/10/2008,14:26:00,21575,21580,21535,21550,73
16/10/2008,14:28:00,21550,21570,21530,21530,59
16/10/2008,14:30:00,21555,21740,21555,21695,226
16/10/2008,14:32:00,21695,21745,21665,21730,131
16/10/2008,14:34:00,21730,21980,21730,21955,258
16/10/2008,14:36:00,21945,21955,21885,21900,134
16/10/2008,14:38:00,21900,21960,21895,21930,157
16/10/2008,14:40:00,21940,22000,21915,21950,236
16/10/2008,14:42:00,21955,21955,21915,21915,170
16/10/2008,14:44:00,21920,21995,21905,21995,144
16/10/2008,14:46:00,22000,22045,21995,22005,193
16/10/2008,14:48:00,22010,22075,22010,22060,146
16/10/2008,14:50:00,22060,22125,22035,22125,166
16/10/2008,14:52:00,22130,22165,22110,22155,169
16/10/2008,14:54:00,22150,22160,22085,22090,107
16/10/2008,14:56:00,22085,22085,21950,21975,136
16/10/2008,14:58:00,21970,21980,21930,21970,189
16/10/2008,15:00:00,21960,22030,21940,22015,93
16/10/2008,15:02:00,22010,22020,21970,21970,83
16/10/2008,15:04:00,21965,22045,21965,22010,189
16/10/2008,15:06:00,21995,22025,21975,22015,82
16/10/2008,15:08:00,22010,22010,21940,21955,69
16/10/2008,15:10:00,21945,21970,21935,21940,44
16/10/2008,15:12:00,21925,21925,21815,21825,111
16/10/2008,15:14:00,21830,21830,21720,21720,190
16/10/2008,15:16:00,21720,21765,21645,21690,210
16/10/2008,15:18:00,21690,21720,21650,21705,159
16/10/2008,15:20:00,21710,21710,21630,21685,137
16/10/2008,15:22:00,21685,21695,21610,21625,135
16/10/2008,15:24:00,21625,21660,21555,21590,109
16/10/2008,15:26:00,21590,21605,21545,21600,136
16/10/2008,15:28:00,21600,21600,21490,21560,248
16/10/2008,15:30:00,21555,21635,21525,21560,201
16/10/2008,15:32:00,21555,21560,21390,21390,195
16/10/2008,15:34:00,21400,21445,21340,21410,242
16/10/2008,15:36:00,21410,21515,21370,21510,251
16/10/2008,15:38:00,21500,21590,21480,21565,202
16/10/2008,15:40:00,21565,21655,21550,21645,233
16/10/2008,15:42:00,21650,21650,21555,21555,130
16/10/2008,15:44:00,21550,21650,21550,21650,184
16/10/2008,15:46:00,21650,21710,21645,21655,222
16/10/2008,15:48:00,21660,21715,21620,21715,226
16/10/2008,15:50:00,21725,21790,21700,21770,204
16/10/2008,15:52:00,21765,21770,21685,21705,231
16/10/2008,15:54:00,21700,21715,21625,21640,130
16/10/2008,15:56:00,21630,21640,21595,21595,144
16/10/2008,15:58:00,21605,21725,21595,21705,138
16/10/2008,16:00:00,21705,21705,21480,21585,261
16/10/2008,16:02:00,21580,21630,21550,21625,184
16/10/2008,16:04:00,21595,21600,21515,21515,178
16/10/2008,16:06:00,21515,21585,21465,21520,228
16/10/2008,16:08:00,21525,21575,21465,21480,229
16/10/2008,16:10:00,21470,21475,21370,21380,224
16/10/2008,16:12:00,21370,21370,21150,21155,229
16/10/2008,16:14:00,21160,21265,21150,21230,257
16/10/2008,16:16:00,21230,21250,21175,21240,165
16/10/2008,16:18:00,21245,21285,21205,21215,243
16/10/2008,16:20:00,21215,21340,21200,21335,172
16/10/2008,16:22:00,21325,21335,21255,21315,232
16/10/2008,16:24:00,21310,21325,21210,21260,247
16/10/2008,16:26:00,21250,21270,21105,21150,158
16/10/2008,16:28:00,21155,21195,21110,21160,155
16/10/2008,16:30:00,21170,21180,21060,21060,173
16/10/2008,16:32:00,21060,21060,20970,21020,170
16/10/2008,16:34:00,21015,21090,21015,21055,174
16/10/2008,16:36:00,21085,21095,20950,20955,117
16/10/2008,16:38:00,20955,21040,20925,20980,183
16/10/2008,16:40:00,20970,20985,20910,20965,205
16/10/2008,16:42:00,20990,21025,20930,20980,210
16/10/2008,16:44:00,20995,21010,20975,20980,179
16/10/2008,16:46:00,20990,21095,20950,21095,247
16/10/2008,16:48:00,21095,21095,21060,21075,156
16/10/2008,16:50:00,21070,21100,21000,21015,168
16/10/2008,16:52:00,21000,21020,20970,21000,112
16/10/2008,16:54:00,21005,21010,20960,20980,103
16/10/2008,16:56:00,20995,20995,20870,20870,139
16/10/2008,16:58:00,20855,20910,20835,20870,154
16/10/2008,17:00:00,20880,20895,20725,20760,233
16/10/2008,17:02:00,20770,20795,20695,20695,147
16/10/2008,17:04:00,20695,20735,20675,20735,242
16/10/2008,17:06:00,20740,20785,20715,20730,165
16/10/2008,17:08:00,20720,20720,20635,20635,153
16/10/2008,17:10:00,20630,20700,20565,20585,248
16/10/2008,17:12:00,20580,20590,20515,20560,235
16/10/2008,17:14:00,20560,20630,20530,20600,238
16/10/2008,17:16:00,20600,20670,20555,20630,173
16/10/2008,17:18:00,20635,20700,20630,20700,155
16/10/2008,17:20:00,20710,20750,20675,20735,242
16/10/2008,17:22:00,20735,20770,20710,20770,140
16/10/2008,17:24:00,20765,20865,20765,20820,299
16/10/2008,17:26:00,20820,20825,20695,20745,268
16/10/2008,17:28:00,20745,20755,20680,20730,307
16/10/2008,17:30:00,20730,20795,20715,20725,222
16/10/2008,17:32:00,20730,20745,20660,20735,204
16/10/2008,17:34:00,20730,20760,20690,20700,118
16/10/2008,17:36:00,20695,20750,20665,20710,139
16/10/2008,17:38:00,20735,20745,20685,20720,69