DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/10/2008,17:28:00,22260,22290,22210,22235,219
15/10/2008,17:29:00,22240,22285,22220,22280,232
15/10/2008,17:30:00,22280,22340,22255,22340,99
15/10/2008,17:31:00,22340,22385,22335,22360,152
15/10/2008,17:32:00,22360,22365,22260,22285,82
15/10/2008,17:33:00,22290,22345,22260,22335,38
15/10/2008,17:34:00,22330,22375,22325,22360,64
15/10/2008,17:35:00,22360,22385,22325,22340,69
15/10/2008,17:36:00,22340,22425,22340,22420,38
15/10/2008,17:37:00,22410,22460,22380,22390,32
15/10/2008,17:38:00,22370,22445,22370,22445,25
15/10/2008,17:39:00,22450,22475,22420,22475,52
16/10/2008,09:00:00,21270,21270,21125,21145,228
16/10/2008,09:01:00,21150,21215,21145,21195,158
16/10/2008,09:02:00,21200,21235,21200,21205,148
16/10/2008,09:03:00,21205,21215,21175,21175,160
16/10/2008,09:04:00,21175,21200,21155,21200,137
16/10/2008,09:05:00,21200,21260,21175,21210,169
16/10/2008,09:06:00,21215,21220,21140,21140,114
16/10/2008,09:07:00,21140,21155,21095,21095,155
16/10/2008,09:08:00,21090,21110,21015,21020,84
16/10/2008,09:09:00,21025,21040,21005,21010,93
16/10/2008,09:10:00,21015,21050,21000,21050,107
16/10/2008,09:11:00,21050,21075,20945,20960,236
16/10/2008,09:12:00,20950,20960,20875,20875,136
16/10/2008,09:13:00,20880,20940,20880,20920,74
16/10/2008,09:14:00,20930,20945,20885,20920,106
16/10/2008,09:15:00,20925,20950,20905,20905,119
16/10/2008,09:16:00,20920,21000,20915,20990,112
16/10/2008,09:17:00,20985,21040,20985,21010,96
16/10/2008,09:18:00,21015,21025,20975,20990,87
16/10/2008,09:19:00,20990,21055,20985,21055,116
16/10/2008,09:20:00,21070,21110,21050,21110,116
16/10/2008,09:21:00,21100,21135,21090,21130,87
16/10/2008,09:22:00,21130,21170,21055,21130,84
16/10/2008,09:23:00,21125,21185,21125,21185,53
16/10/2008,09:24:00,21180,21210,21175,21210,99
16/10/2008,09:25:00,21215,21250,21205,21230,90
16/10/2008,09:26:00,21230,21290,21230,21275,69
16/10/2008,09:27:00,21290,21380,21290,21365,101
16/10/2008,09:28:00,21350,21380,21320,21340,120
16/10/2008,09:29:00,21340,21400,21320,21390,173
16/10/2008,09:30:00,21385,21390,21310,21365,134
16/10/2008,09:31:00,21365,21380,21345,21380,86
16/10/2008,09:32:00,21375,21600,21375,21575,156
16/10/2008,09:33:00,21590,21645,21575,21645,162
16/10/2008,09:34:00,21630,21800,21620,21645,219
16/10/2008,09:35:00,21680,21680,21620,21620,132
16/10/2008,09:36:00,21620,21645,21575,21645,119
16/10/2008,09:37:00,21650,21655,21570,21595,137
16/10/2008,09:38:00,21595,21620,21555,21590,94
16/10/2008,09:39:00,21585,21605,21570,21605,83
16/10/2008,09:40:00,21610,21620,21545,21550,47
16/10/2008,09:41:00,21550,21600,21550,21580,51
16/10/2008,09:42:00,21580,21610,21560,21595,55
16/10/2008,09:43:00,21580,21645,21580,21645,39
16/10/2008,09:44:00,21630,21630,21580,21580,35
16/10/2008,09:45:00,21605,21625,21565,21565,22
16/10/2008,09:46:00,21575,21585,21525,21525,38
16/10/2008,09:47:00,21525,21565,21525,21540,43
16/10/2008,09:48:00,21555,21570,21545,21545,35
16/10/2008,09:49:00,21555,21580,21540,21580,35
16/10/2008,09:50:00,21590,21630,21590,21610,95
16/10/2008,09:51:00,21615,21650,21595,21650,71
16/10/2008,09:52:00,21645,21660,21615,21660,47
16/10/2008,09:53:00,21655,21725,21650,21725,64
16/10/2008,09:54:00,21725,21745,21690,21740,73
16/10/2008,09:55:00,21740,21750,21690,21690,87
16/10/2008,09:56:00,21695,21715,21675,21700,49
16/10/2008,09:57:00,21705,21715,21670,21705,34
16/10/2008,09:58:00,21705,21760,21705,21750,72
16/10/2008,09:59:00,21760,21775,21755,21760,57
16/10/2008,10:00:00,21765,21820,21765,21790,82
16/10/2008,10:01:00,21780,21780,21745,21760,50
16/10/2008,10:02:00,21760,21850,21755,21840,120
16/10/2008,10:03:00,21840,21840,21785,21790,65
16/10/2008,10:04:00,21780,21830,21780,21820,60
16/10/2008,10:05:00,21815,21830,21795,21815,48
16/10/2008,10:06:00,21820,21920,21820,21915,163
16/10/2008,10:07:00,21910,21910,21875,21905,65
16/10/2008,10:08:00,21915,21920,21880,21910,74
16/10/2008,10:09:00,21905,21910,21815,21840,135
16/10/2008,10:10:00,21815,21865,21795,21820,74
16/10/2008,10:11:00,21820,21850,21810,21820,43
16/10/2008,10:12:00,21820,21830,21780,21820,76
16/10/2008,10:13:00,21810,21810,21760,21765,70
16/10/2008,10:14:00,21775,21785,21745,21765,52
16/10/2008,10:15:00,21770,21795,21745,21750,69
16/10/2008,10:16:00,21750,21760,21730,21745,51
16/10/2008,10:17:00,21745,21745,21695,21715,38
16/10/2008,10:18:00,21720,21730,21690,21720,41
16/10/2008,10:19:00,21710,21715,21675,21685,15
16/10/2008,10:20:00,21690,21690,21640,21640,100
16/10/2008,10:21:00,21635,21640,21595,21595,61
16/10/2008,10:22:00,21605,21635,21605,21635,33
16/10/2008,10:23:00,21640,21640,21605,21635,29
16/10/2008,10:24:00,21630,21645,21615,21635,40
16/10/2008,10:25:00,21630,21640,21605,21640,67
16/10/2008,10:26:00,21640,21660,21585,21610,110
16/10/2008,10:27:00,21600,21620,21555,21580,40
16/10/2008,10:28:00,21585,21600,21575,21580,43
16/10/2008,10:29:00,21585,21585,21495,21495,106
16/10/2008,10:30:00,21505,21550,21495,21530,103
16/10/2008,10:31:00,21525,21550,21525,21535,13
16/10/2008,10:32:00,21545,21600,21535,21575,91
16/10/2008,10:33:00,21565,21605,21550,21605,54
16/10/2008,10:34:00,21610,21615,21565,21565,34
16/10/2008,10:35:00,21575,21575,21540,21560,41
16/10/2008,10:36:00,21565,21580,21565,21580,4014
16/10/2008,10:37:00,21590,21665,21590,21665,38
16/10/2008,10:38:00,21655,21750,21640,21720,114
16/10/2008,10:39:00,21715,21750,21655,21680,73
16/10/2008,10:40:00,21690,21690,21675,21675,8
16/10/2008,10:41:00,21675,21675,21620,21655,58
16/10/2008,10:42:00,21665,21675,21640,21650,18
16/10/2008,10:43:00,21660,21665,21620,21650,60
16/10/2008,10:44:00,21665,21710,21650,21675,72
16/10/2008,10:45:00,21680,21725,21665,21685,3609
16/10/2008,10:46:00,21685,21685,21620,21620,49
16/10/2008,10:47:00,21635,21705,21635,21700,45
16/10/2008,10:48:00,21710,21710,21685,21700,16
16/10/2008,10:49:00,21710,21745,21710,21720,39
16/10/2008,10:50:00,21720,21740,21685,21720,21
16/10/2008,10:51:00,21720,21720,21710,21715,17
16/10/2008,10:52:00,21715,21715,21655,21665,44
16/10/2008,10:53:00,21685,21775,21685,21775,85
16/10/2008,10:54:00,21780,21795,21745,21745,67
16/10/2008,10:55:00,21745,21800,21740,21800,53
16/10/2008,10:56:00,21800,21830,21780,21830,24
16/10/2008,10:57:00,21815,21835,21785,21815,66
16/10/2008,10:58:00,21820,21830,21815,21825,17
16/10/2008,10:59:00,21820,21850,21810,21840,52
16/10/2008,11:00:00,21830,21830,21795,21795,38
16/10/2008,11:01:00,21795,21800,21770,21770,22
16/10/2008,11:02:00,21770,21810,21750,21790,47
16/10/2008,11:03:00,21800,21815,21800,21810,45
16/10/2008,11:04:00,21820,21850,21810,21810,48
16/10/2008,11:05:00,21815,21815,21770,21785,24
16/10/2008,11:06:00,21800,21800,21740,21760,29
16/10/2008,11:07:00,21755,21785,21730,21730,36
16/10/2008,11:08:00,21745,21770,21745,21750,29
16/10/2008,11:09:00,21750,21765,21750,21765,8
16/10/2008,11:10:00,21755,21755,21730,21730,11
16/10/2008,11:11:00,21725,21735,21700,21725,25
16/10/2008,11:12:00,21725,21740,21725,21740,13
16/10/2008,11:13:00,21720,21720,21695,21700,14
16/10/2008,11:14:00,21705,21730,21700,21730,13
16/10/2008,11:15:00,21720,21740,21720,21725,17
16/10/2008,11:16:00,21750,21750,21750,21750,3
16/10/2008,11:17:00,21760,21775,21755,21770,13
16/10/2008,11:18:00,21770,21780,21705,21735,56
16/10/2008,11:19:00,21730,21730,21685,21695,30
16/10/2008,11:20:00,21690,21710,21685,21690,23
16/10/2008,11:21:00,21700,21705,21700,21705,7
16/10/2008,11:22:00,21695,21700,21670,21670,53
16/10/2008,11:23:00,21675,21675,21620,21625,40
16/10/2008,11:24:00,21620,21635,21605,21625,20
16/10/2008,11:25:00,21620,21635,21610,21630,17
16/10/2008,11:26:00,21630,21640,21630,21640,12
16/10/2008,11:27:00,21645,21645,21625,21630,8
16/10/2008,11:28:00,21635,21635,21605,21615,39
16/10/2008,11:29:00,21620,21635,21595,21595,22
16/10/2008,11:30:00,21590,21590,21550,21580,33
16/10/2008,11:31:00,21580,21585,21575,21575,9
16/10/2008,11:32:00,21565,21575,21545,21565,39
16/10/2008,11:33:00,21555,21565,21555,21560,6
16/10/2008,11:34:00,21560,21560,21530,21545,40
16/10/2008,11:35:00,21545,21550,21525,21535,23
16/10/2008,11:36:00,21530,21540,21520,21540,15
16/10/2008,11:37:00,21530,21545,21530,21535,8
16/10/2008,11:38:00,21530,21530,21525,21525,4
16/10/2008,11:39:00,21520,21520,21500,21520,33
16/10/2008,11:40:00,21495,21520,21495,21500,17
16/10/2008,11:41:00,21500,21500,21470,21475,48
16/10/2008,11:42:00,21480,21480,21420,21420,25
16/10/2008,11:43:00,21420,21420,21335,21365,76
16/10/2008,11:44:00,21355,21365,21335,21345,34
16/10/2008,11:45:00,21335,21365,21325,21365,70
16/10/2008,11:46:00,21365,21375,21360,21370,60
16/10/2008,11:47:00,21380,21425,21380,21410,47
16/10/2008,11:48:00,21425,21435,21410,21430,42
16/10/2008,11:49:00,21435,21440,21430,21440,16
16/10/2008,11:50:00,21425,21475,21425,21440,74
16/10/2008,11:51:00,21440,21460,21440,21450,11
16/10/2008,11:52:00,21435,21435,21405,21415,47
16/10/2008,11:53:00,21420,21430,21405,21425,18
16/10/2008,11:54:00,21415,21425,21395,21395,20
16/10/2008,11:55:00,21405,21450,21405,21435,19
16/10/2008,11:56:00,21450,21450,21425,21450,26
16/10/2008,11:57:00,21445,21465,21445,21445,9
16/10/2008,11:58:00,21455,21485,21455,21485,29
16/10/2008,11:59:00,21475,21480,21460,21460,25
16/10/2008,12:00:00,21465,21465,21415,21430,73
16/10/2008,12:01:00,21430,21480,21420,21435,60
16/10/2008,12:02:00,21435,21455,21435,21455,17
16/10/2008,12:03:00,21455,21465,21450,21465,18
16/10/2008,12:04:00,21465,21475,21435,21450,23
16/10/2008,12:05:00,21455,21515,21445,21505,61
16/10/2008,12:06:00,21510,21550,21510,21535,78
16/10/2008,12:07:00,21545,21580,21540,21560,34
16/10/2008,12:08:00,21570,21600,21565,21600,42
16/10/2008,12:09:00,21590,21590,21560,21570,41
16/10/2008,12:10:00,21570,21615,21570,21610,42
16/10/2008,12:11:00,21605,21605,21570,21575,40
16/10/2008,12:12:00,21565,21575,21560,21570,50
16/10/2008,12:13:00,21575,21585,21530,21545,55
16/10/2008,12:14:00,21555,21580,21530,21540,40
16/10/2008,12:15:00,21540,21595,21540,21565,30
16/10/2008,12:16:00,21570,21590,21560,21570,28
16/10/2008,12:17:00,21570,21580,21555,21555,21
16/10/2008,12:18:00,21560,21560,21510,21530,40
16/10/2008,12:19:00,21520,21550,21520,21550,32
16/10/2008,12:20:00,21555,21600,21555,21595,36
16/10/2008,12:21:00,21595,21640,21595,21620,30
16/10/2008,12:22:00,21630,21630,21590,21610,35
16/10/2008,12:23:00,21610,21625,21600,21600,12
16/10/2008,12:24:00,21605,21615,21605,21610,10
16/10/2008,12:25:00,21620,21640,21615,21635,33
16/10/2008,12:26:00,21630,21670,21620,21660,40
16/10/2008,12:27:00,21670,21690,21630,21645,53
16/10/2008,12:28:00,21645,21655,21640,21640,11
16/10/2008,12:29:00,21640,21665,21610,21665,54
16/10/2008,12:30:00,21650,21650,21585,21615,77
16/10/2008,12:31:00,21595,21605,21580,21605,27
16/10/2008,12:32:00,21605,21625,21580,21625,28
16/10/2008,12:33:00,21620,21630,21585,21585,18
16/10/2008,12:34:00,21585,21585,21510,21510,76
16/10/2008,12:35:00,21515,21515,21470,21515,74
16/10/2008,12:36:00,21530,21530,21500,21500,7
16/10/2008,12:37:00,21500,21560,21500,21560,29
16/10/2008,12:38:00,21550,21560,21540,21540,12
16/10/2008,12:39:00,21540,21575,21540,21575,8
16/10/2008,12:40:00,21585,21620,21585,21620,32
16/10/2008,12:41:00,21630,21640,21625,21640,13
16/10/2008,12:42:00,21640,21640,21620,21640,28
16/10/2008,12:43:00,21615,21635,21615,21625,6
16/10/2008,12:44:00,21630,21635,21580,21580,16
16/10/2008,12:45:00,21600,21600,21590,21600,8
16/10/2008,12:46:00,21595,21615,21595,21615,9
16/10/2008,12:47:00,21615,21615,21595,21610,8
16/10/2008,12:48:00,21615,21640,21600,21640,17
16/10/2008,12:49:00,21645,21690,21645,21670,29
16/10/2008,12:50:00,21670,21670,21655,21655,4
16/10/2008,12:51:00,21655,21680,21655,21680,4
16/10/2008,12:52:00,21670,21670,21660,21670,9
16/10/2008,12:53:00,21665,21665,21665,21665,1
16/10/2008,12:54:00,21670,21720,21670,21705,39
16/10/2008,12:55:00,21685,21700,21685,21690,17
16/10/2008,12:56:00,21700,21720,21695,21705,10
16/10/2008,12:57:00,21730,21740,21725,21740,14
16/10/2008,12:58:00,21735,21750,21735,21750,7
16/10/2008,12:59:00,21735,21760,21735,21755,13
16/10/2008,13:00:00,21750,21770,21690,21690,42
16/10/2008,13:01:00,21690,21730,21690,21715,34
16/10/2008,13:02:00,21710,21750,21700,21710,44
16/10/2008,13:03:00,21710,21710,21680,21705,15
16/10/2008,13:04:00,21710,21735,21710,21730,18
16/10/2008,13:05:00,21730,21740,21720,21735,15
16/10/2008,13:06:00,21700,21740,21700,21725,12
16/10/2008,13:07:00,21715,21715,21705,21715,7
16/10/2008,13:08:00,21710,21710,21690,21700,18
16/10/2008,13:09:00,21700,21700,21670,21675,40
16/10/2008,13:10:00,21675,21675,21665,21670,7
16/10/2008,13:11:00,21665,21705,21645,21695,60
16/10/2008,13:12:00,21695,21715,21690,21700,23
16/10/2008,13:13:00,21705,21705,21680,21685,13
16/10/2008,13:14:00,21680,21700,21680,21700,8
16/10/2008,13:15:00,21720,21730,21710,21710,15
16/10/2008,13:16:00,21715,21720,21710,21710,7
16/10/2008,13:17:00,21705,21705,21700,21700,3
16/10/2008,13:18:00,21700,21725,21685,21725,9
16/10/2008,13:20:00,21720,21730,21715,21720,9
16/10/2008,13:21:00,21720,21725,21715,21725,6
16/10/2008,13:22:00,21730,21730,21715,21715,19
16/10/2008,13:23:00,21705,21730,21705,21730,14
16/10/2008,13:25:00,21730,21730,21725,21725,8
16/10/2008,13:26:00,21730,21730,21720,21730,9
16/10/2008,13:27:00,21730,21755,21730,21735,21
16/10/2008,13:28:00,21735,21735,21735,21735,3
16/10/2008,13:29:00,21745,21750,21745,21750,2
16/10/2008,13:30:00,21755,21785,21750,21785,16
16/10/2008,13:31:00,21780,21780,21760,21770,14
16/10/2008,13:32:00,21775,21775,21750,21755,30
16/10/2008,13:33:00,21755,21755,21735,21750,28
16/10/2008,13:34:00,21740,21740,21730,21740,7
16/10/2008,13:35:00,21735,21740,21730,21740,6
16/10/2008,13:36:00,21730,21740,21730,21740,3
16/10/2008,13:37:00,21745,21760,21745,21750,18
16/10/2008,13:38:00,21745,21765,21745,21765,14
16/10/2008,13:39:00,21775,21780,21755,21755,18
16/10/2008,13:40:00,21750,21750,21720,21730,16
16/10/2008,13:41:00,21730,21750,21730,21750,7
16/10/2008,13:42:00,21750,21750,21745,21745,3
16/10/2008,13:43:00,21740,21740,21710,21710,18
16/10/2008,13:44:00,21710,21715,21680,21690,45
16/10/2008,13:45:00,21690,21690,21635,21645,34
16/10/2008,13:46:00,21645,21650,21615,21615,23
16/10/2008,13:47:00,21620,21620,21590,21590,44
16/10/2008,13:48:00,21595,21615,21580,21595,43
16/10/2008,13:49:00,21595,21610,21565,21600,37
16/10/2008,13:50:00,21595,21595,21530,21560,69
16/10/2008,13:51:00,21565,21590,21540,21585,56
16/10/2008,13:52:00,21585,21605,21585,21605,17
16/10/2008,13:53:00,21610,21655,21610,21625,26
16/10/2008,13:54:00,21615,21620,21610,21610,10
16/10/2008,13:55:00,21595,21620,21595,21620,17
16/10/2008,13:56:00,21620,21640,21610,21640,6
16/10/2008,13:57:00,21645,21645,21595,21635,22
16/10/2008,13:58:00,21620,21620,21590,21600,23
16/10/2008,13:59:00,21600,21615,21600,21615,10
16/10/2008,14:00:00,21620,21635,21605,21635,19
16/10/2008,14:01:00,21640,21640,21620,21630,5
16/10/2008,14:02:00,21630,21685,21630,21685,22
16/10/2008,14:03:00,21690,21690,21670,21680,16
16/10/2008,14:04:00,21680,21680,21640,21650,28
16/10/2008,14:05:00,21655,21655,21635,21635,21
16/10/2008,14:06:00,21635,21640,21625,21640,36
16/10/2008,14:07:00,21640,21655,21630,21645,26
16/10/2008,14:08:00,21640,21650,21630,21650,41
16/10/2008,14:09:00,21650,21650,21625,21630,45
16/10/2008,14:10:00,21645,21670,21630,21635,45
16/10/2008,14:11:00,21625,21645,21625,21640,36
16/10/2008,14:12:00,21640,21645,21620,21625,29
16/10/2008,14:13:00,21615,21625,21615,21625,35
16/10/2008,14:14:00,21630,21645,21620,21630,70
16/10/2008,14:15:00,21645,21655,21625,21630,57
16/10/2008,14:16:00,21620,21625,21615,21625,27
16/10/2008,14:17:00,21625,21635,21615,21630,77
16/10/2008,14:18:00,21630,21640,21625,21635,25
16/10/2008,14:19:00,21640,21645,21615,21645,46
16/10/2008,14:20:00,21640,21640,21615,21630,17
16/10/2008,14:21:00,21625,21630,21610,21610,36
16/10/2008,14:22:00,21615,21620,21590,21600,47
16/10/2008,14:23:00,21590,21590,21580,21590,27
16/10/2008,14:24:00,21600,21600,21565,21565,15
16/10/2008,14:25:00,21570,21575,21560,21575,32
16/10/2008,14:26:00,21575,21580,21550,21550,16
16/10/2008,14:27:00,21555,21570,21535,21550,57
16/10/2008,14:28:00,21550,21570,21530,21530,38
16/10/2008,14:29:00,21530,21560,21530,21530,21
16/10/2008,14:30:00,21555,21670,21555,21615,126
16/10/2008,14:31:00,21630,21740,21615,21695,100
16/10/2008,14:32:00,21695,21730,21665,21685,57
16/10/2008,14:33:00,21695,21745,21695,21730,74
16/10/2008,14:34:00,21730,21795,21730,21775,81
16/10/2008,14:35:00,21775,21980,21760,21955,177
16/10/2008,14:36:00,21945,21955,21900,21900,65
16/10/2008,14:37:00,21900,21905,21885,21900,69
16/10/2008,14:38:00,21900,21940,21895,21920,80
16/10/2008,14:39:00,21915,21960,21915,21930,77
16/10/2008,14:40:00,21940,21965,21915,21960,138
16/10/2008,14:41:00,21965,22000,21940,21950,98
16/10/2008,14:42:00,21955,21955,21930,21935,100
16/10/2008,14:43:00,21935,21935,21915,21915,70
16/10/2008,14:44:00,21920,21955,21905,21955,88
16/10/2008,14:45:00,21955,21995,21945,21995,56
16/10/2008,14:46:00,22000,22045,21995,22030,99
16/10/2008,14:47:00,22025,22035,22005,22005,94
16/10/2008,14:48:00,22010,22060,22010,22040,64
16/10/2008,14:49:00,22040,22075,22035,22060,82
16/10/2008,14:50:00,22060,22090,22035,22090,80
16/10/2008,14:51:00,22085,22125,22080,22125,86
16/10/2008,14:52:00,22130,22165,22120,22125,103
16/10/2008,14:53:00,22135,22155,22110,22155,66
16/10/2008,14:54:00,22150,22160,22095,22110,77
16/10/2008,14:55:00,22095,22105,22085,22090,30
16/10/2008,14:56:00,22085,22085,21985,21990,86
16/10/2008,14:57:00,21980,21980,21950,21975,50
16/10/2008,14:58:00,21970,21970,21930,21945,75
16/10/2008,14:59:00,21940,21980,21940,21970,114
16/10/2008,15:00:00,21960,21990,21940,21985,65
16/10/2008,15:01:00,21995,22030,21995,22015,28
16/10/2008,15:02:00,22010,22020,21990,21990,29
16/10/2008,15:03:00,21995,22000,21970,21970,54
16/10/2008,15:04:00,21965,22030,21965,22030,54
16/10/2008,15:05:00,22030,22045,21985,22010,135
16/10/2008,15:06:00,21995,22010,21990,21990,38
16/10/2008,15:07:00,21990,22025,21975,22015,44
16/10/2008,15:08:00,22010,22010,21985,21995,27
16/10/2008,15:09:00,21990,21990,21940,21955,42
16/10/2008,15:10:00,21945,21970,21935,21965,24
16/10/2008,15:11:00,21955,21960,21935,21940,20
16/10/2008,15:12:00,21925,21925,21880,21905,71
16/10/2008,15:13:00,21900,21900,21815,21825,40
16/10/2008,15:14:00,21830,21830,21785,21790,76
16/10/2008,15:15:00,21785,21785,21720,21720,114
16/10/2008,15:16:00,21720,21765,21705,21730,111
16/10/2008,15:17:00,21720,21720,21645,21690,99
16/10/2008,15:18:00,21690,21720,21670,21685,96
16/10/2008,15:19:00,21690,21705,21650,21705,63
16/10/2008,15:20:00,21710,21710,21630,21655,81
16/10/2008,15:21:00,21650,21690,21640,21685,56
16/10/2008,15:22:00,21685,21695,21650,21650,72
16/10/2008,15:23:00,21650,21650,21610,21625,63
16/10/2008,15:24:00,21625,21650,21615,21630,35
16/10/2008,15:25:00,21625,21660,21555,21590,74
16/10/2008,15:26:00,21590,21605,21565,21575,37
16/10/2008,15:27:00,21565,21600,21545,21600,99
16/10/2008,15:28:00,21600,21600,21555,21580,96
16/10/2008,15:29:00,21575,21575,21490,21560,152
16/10/2008,15:30:00,21555,21635,21530,21555,114
16/10/2008,15:31:00,21540,21570,21525,21560,87
16/10/2008,15:32:00,21555,21560,21510,21525,61
16/10/2008,15:33:00,21515,21515,21390,21390,134
16/10/2008,15:34:00,21400,21440,21365,21440,140
16/10/2008,15:35:00,21430,21445,21340,21410,102
16/10/2008,15:36:00,21410,21445,21370,21445,131
16/10/2008,15:37:00,21440,21515,21425,21510,120
16/10/2008,15:38:00,21500,21575,21480,21575,107
16/10/2008,15:39:00,21575,21590,21550,21565,95
16/10/2008,15:40:00,21565,21615,21560,21600,101
16/10/2008,15:41:00,21595,21655,21550,21645,132
16/10/2008,15:42:00,21650,21650,21610,21620,60
16/10/2008,15:43:00,21605,21610,21555,21555,70
16/10/2008,15:44:00,21550,21595,21550,21595,69
16/10/2008,15:45:00,21590,21650,21555,21650,115
16/10/2008,15:46:00,21650,21690,21645,21685,71
16/10/2008,15:47:00,21685,21710,21650,21655,151
16/10/2008,15:48:00,21660,21705,21645,21660,112
16/10/2008,15:49:00,21655,21715,21620,21715,114
16/10/2008,15:50:00,21725,21750,21700,21730,135
16/10/2008,15:51:00,21730,21790,21710,21770,69
16/10/2008,15:52:00,21765,21770,21705,21705,100
16/10/2008,15:53:00,21715,21725,21685,21705,131
16/10/2008,15:54:00,21700,21715,21690,21700,63
16/10/2008,15:55:00,21695,21695,21625,21640,67
16/10/2008,15:56:00,21630,21640,21610,21615,58
16/10/2008,15:57:00,21625,21630,21595,21595,86
16/10/2008,15:58:00,21605,21655,21595,21655,79
16/10/2008,15:59:00,21660,21725,21660,21705,59
16/10/2008,16:00:00,21705,21705,21480,21520,161
16/10/2008,16:01:00,21535,21635,21505,21585,100
16/10/2008,16:02:00,21580,21625,21555,21600,73
16/10/2008,16:03:00,21600,21630,21550,21625,111
16/10/2008,16:04:00,21595,21595,21520,21530,102
16/10/2008,16:05:00,21540,21600,21515,21515,76
16/10/2008,16:06:00,21515,21585,21500,21575,90
16/10/2008,16:07:00,21550,21550,21465,21520,138
16/10/2008,16:08:00,21525,21575,21500,21500,102
16/10/2008,16:09:00,21495,21515,21465,21480,127
16/10/2008,16:10:00,21470,21475,21410,21425,107
16/10/2008,16:11:00,21420,21445,21370,21380,117
16/10/2008,16:12:00,21370,21370,21225,21225,130
16/10/2008,16:13:00,21230,21295,21150,21155,99
16/10/2008,16:14:00,21160,21225,21150,21195,149
16/10/2008,16:15:00,21195,21265,21190,21230,108
16/10/2008,16:16:00,21230,21235,21190,21190,76
16/10/2008,16:17:00,21180,21250,21175,21240,89
16/10/2008,16:18:00,21245,21285,21230,21255,103
16/10/2008,16:19:00,21245,21270,21205,21215,140
16/10/2008,16:20:00,21215,21275,21200,21255,102
16/10/2008,16:21:00,21260,21340,21260,21335,70
16/10/2008,16:22:00,21325,21325,21255,21285,110
16/10/2008,16:23:00,21290,21335,21260,21315,122
16/10/2008,16:24:00,21310,21325,21210,21245,135
16/10/2008,16:25:00,21255,21285,21225,21260,112
16/10/2008,16:26:00,21250,21260,21215,21250,59
16/10/2008,16:27:00,21265,21270,21105,21150,99
16/10/2008,16:28:00,21155,21195,21110,21195,84
16/10/2008,16:29:00,21195,21195,21135,21160,71
16/10/2008,16:30:00,21170,21180,21080,21080,77
16/10/2008,16:31:00,21080,21105,21060,21060,96
16/10/2008,16:32:00,21060,21060,21000,21010,113
16/10/2008,16:33:00,21010,21020,20970,21020,57
16/10/2008,16:34:00,21015,21090,21015,21080,68
16/10/2008,16:35:00,21085,21085,21025,21055,106
16/10/2008,16:36:00,21085,21095,21025,21025,40
16/10/2008,16:37:00,21030,21030,20950,20955,77
16/10/2008,16:38:00,20955,21000,20925,20985,96
16/10/2008,16:39:00,20985,21040,20970,20980,87
16/10/2008,16:40:00,20970,20970,20915,20925,76
16/10/2008,16:41:00,20930,20985,20910,20965,129
16/10/2008,16:42:00,20990,21025,20975,20975,121
16/10/2008,16:43:00,20985,20985,20930,20980,89
16/10/2008,16:44:00,20995,21010,20985,20990,90
16/10/2008,16:45:00,20990,21000,20975,20980,89
16/10/2008,16:46:00,20990,21025,20950,21005,121
16/10/2008,16:47:00,21025,21095,20980,21095,126
16/10/2008,16:48:00,21095,21095,21065,21070,114
16/10/2008,16:49:00,21065,21080,21060,21075,42
16/10/2008,16:50:00,21070,21100,21035,21060,97
16/10/2008,16:51:00,21060,21065,21000,21015,71
16/10/2008,16:52:00,21000,21020,20985,21000,47
16/10/2008,16:53:00,21000,21020,20970,21000,65
16/10/2008,16:54:00,21005,21010,20975,20995,33
16/10/2008,16:55:00,20975,21000,20960,20980,70
16/10/2008,16:56:00,20995,20995,20910,20910,61
16/10/2008,16:57:00,20915,20920,20870,20870,78
16/10/2008,16:58:00,20855,20910,20835,20900,94
16/10/2008,16:59:00,20895,20900,20850,20870,60
16/10/2008,17:00:00,20880,20895,20805,20805,55
16/10/2008,17:01:00,20810,20840,20725,20760,178
16/10/2008,17:02:00,20770,20790,20720,20785,69
16/10/2008,17:03:00,20785,20795,20695,20695,78
16/10/2008,17:04:00,20695,20720,20675,20710,123
16/10/2008,17:05:00,20710,20735,20685,20735,119
16/10/2008,17:06:00,20740,20780,20715,20770,81
16/10/2008,17:07:00,20770,20785,20715,20730,84
16/10/2008,17:08:00,20720,20720,20640,20640,89
16/10/2008,17:09:00,20655,20710,20635,20635,64
16/10/2008,17:10:00,20630,20700,20625,20635,132
16/10/2008,17:11:00,20625,20625,20565,20585,116
16/10/2008,17:12:00,20580,20585,20515,20520,123
16/10/2008,17:13:00,20525,20590,20520,20560,112
16/10/2008,17:14:00,20560,20580,20530,20550,145
16/10/2008,17:15:00,20555,20630,20545,20600,93
16/10/2008,17:16:00,20600,20630,20555,20630,61
16/10/2008,17:17:00,20605,20670,20590,20630,112
16/10/2008,17:18:00,20635,20685,20630,20655,43
16/10/2008,17:19:00,20655,20700,20630,20700,112
16/10/2008,17:20:00,20710,20725,20680,20720,122
16/10/2008,17:21:00,20705,20750,20675,20735,120
16/10/2008,17:22:00,20735,20740,20710,20720,65
16/10/2008,17:23:00,20740,20770,20735,20770,75
16/10/2008,17:24:00,20765,20810,20765,20800,98
16/10/2008,17:25:00,20810,20865,20800,20820,201
16/10/2008,17:26:00,20820,20825,20715,20745,96
16/10/2008,17:27:00,20730,20765,20695,20745,172
16/10/2008,17:28:00,20745,20755,20700,20725,179
16/10/2008,17:29:00,20745,20750,20680,20730,128
16/10/2008,17:30:00,20730,20795,20725,20780,158
16/10/2008,17:31:00,20770,20770,20715,20725,64
16/10/2008,17:32:00,20730,20745,20705,20725,126
16/10/2008,17:33:00,20725,20735,20660,20735,78
16/10/2008,17:34:00,20730,20760,20715,20715,33
16/10/2008,17:35:00,20715,20740,20690,20700,85
16/10/2008,17:36:00,20695,20750,20675,20705,87
16/10/2008,17:37:00,20700,20745,20665,20710,52
16/10/2008,17:38:00,20735,20745,20690,20705,32
16/10/2008,17:39:00,20695,20720,20685,20720,37