DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/10/2008,09:00:00,21905,21990,21875,21875,16
17/10/2008,09:01:00,21800,21865,21650,21670,230
17/10/2008,09:02:00,21650,21670,21525,21560,195
17/10/2008,09:03:00,21560,21560,21490,21520,146
17/10/2008,09:04:00,21520,21530,21475,21485,90
17/10/2008,09:05:00,21490,21630,21485,21575,127
17/10/2008,09:06:00,21555,21615,21550,21580,137
17/10/2008,09:07:00,21600,21640,21580,21615,99
17/10/2008,09:08:00,21615,21615,21535,21550,116
17/10/2008,09:09:00,21525,21570,21490,21490,89
17/10/2008,09:10:00,21480,21480,21390,21465,139
17/10/2008,09:11:00,21475,21595,21475,21585,91
17/10/2008,09:12:00,21585,21675,21580,21675,71
17/10/2008,09:13:00,21680,21715,21655,21655,41
17/10/2008,09:14:00,21655,21665,21615,21620,53
17/10/2008,09:15:00,21635,21645,21585,21620,56
17/10/2008,09:16:00,21620,21695,21620,21630,43
17/10/2008,09:17:00,21650,21650,21585,21615,20
17/10/2008,09:18:00,21595,21635,21580,21615,125
17/10/2008,09:19:00,21615,21695,21615,21695,89
17/10/2008,09:20:00,21695,21735,21690,21720,68
17/10/2008,09:21:00,21720,21740,21685,21685,58
17/10/2008,09:22:00,21685,21700,21655,21695,69
17/10/2008,09:23:00,21695,21725,21675,21690,62
17/10/2008,09:24:00,21675,21680,21635,21645,57
17/10/2008,09:25:00,21645,21670,21630,21660,40
17/10/2008,09:26:00,21655,21655,21605,21630,70
17/10/2008,09:27:00,21630,21655,21580,21580,75
17/10/2008,09:28:00,21580,21600,21555,21575,82
17/10/2008,09:29:00,21575,21590,21560,21565,45
17/10/2008,09:30:00,21565,21600,21565,21580,39
17/10/2008,09:31:00,21575,21605,21530,21575,108
17/10/2008,09:32:00,21595,21600,21575,21590,25
17/10/2008,09:33:00,21580,21580,21545,21550,55
17/10/2008,09:34:00,21550,21580,21545,21560,31
17/10/2008,09:35:00,21570,21580,21525,21525,34
17/10/2008,09:36:00,21525,21575,21525,21575,40
17/10/2008,09:37:00,21585,21585,21545,21560,36
17/10/2008,09:38:00,21565,21585,21555,21585,48
17/10/2008,09:39:00,21570,21625,21570,21625,64
17/10/2008,09:40:00,21610,21655,21610,21640,75
17/10/2008,09:41:00,21630,21685,21630,21680,62
17/10/2008,09:42:00,21685,21700,21680,21695,49
17/10/2008,09:43:00,21700,21700,21670,21680,39
17/10/2008,09:44:00,21675,21680,21670,21670,9
17/10/2008,09:45:00,21660,21680,21640,21660,72
17/10/2008,09:46:00,21670,21695,21640,21640,59
17/10/2008,09:47:00,21635,21635,21600,21620,36
17/10/2008,09:48:00,21625,21665,21625,21625,52
17/10/2008,09:49:00,21625,21630,21600,21620,37
17/10/2008,09:50:00,21610,21635,21605,21615,26
17/10/2008,09:51:00,21610,21625,21595,21610,27
17/10/2008,09:52:00,21600,21660,21580,21630,85
17/10/2008,09:53:00,21645,21650,21595,21595,67
17/10/2008,09:54:00,21595,21635,21590,21610,76
17/10/2008,09:55:00,21620,21635,21615,21615,17
17/10/2008,09:56:00,21600,21600,21560,21570,44
17/10/2008,09:57:00,21565,21565,21535,21565,20
17/10/2008,09:58:00,21560,21560,21550,21550,10
17/10/2008,09:59:00,21545,21550,21520,21520,119
17/10/2008,10:00:00,21530,21540,21490,21490,101
17/10/2008,10:01:00,21490,21515,21425,21440,134
17/10/2008,10:02:00,21435,21440,21395,21410,147
17/10/2008,10:03:00,21410,21430,21400,21425,68
17/10/2008,10:04:00,21425,21455,21375,21380,104
17/10/2008,10:05:00,21380,21385,21345,21380,62
17/10/2008,10:06:00,21400,21415,21380,21400,31
17/10/2008,10:07:00,21430,21455,21420,21450,36
17/10/2008,10:08:00,21445,21470,21440,21445,20
17/10/2008,10:09:00,21440,21465,21440,21450,22
17/10/2008,10:10:00,21460,21485,21460,21460,36
17/10/2008,10:11:00,21445,21445,21405,21415,35
17/10/2008,10:12:00,21415,21430,21400,21425,33
17/10/2008,10:13:00,21435,21440,21410,21420,28
17/10/2008,10:14:00,21415,21465,21410,21440,41
17/10/2008,10:15:00,21440,21450,21420,21440,49
17/10/2008,10:16:00,21440,21465,21430,21465,33
17/10/2008,10:17:00,21465,21505,21465,21485,96
17/10/2008,10:18:00,21485,21500,21460,21470,28
17/10/2008,10:19:00,21460,21500,21460,21480,33
17/10/2008,10:20:00,21480,21480,21465,21475,7
17/10/2008,10:21:00,21465,21465,21450,21460,20
17/10/2008,10:22:00,21450,21470,21425,21440,38
17/10/2008,10:23:00,21440,21480,21440,21475,36
17/10/2008,10:24:00,21480,21485,21455,21485,26
17/10/2008,10:25:00,21465,21465,21450,21450,4
17/10/2008,10:26:00,21460,21500,21425,21455,97
17/10/2008,10:27:00,21460,21460,21420,21440,44
17/10/2008,10:28:00,21440,21470,21440,21470,3
17/10/2008,10:29:00,21475,21485,21455,21455,17
17/10/2008,10:30:00,21475,21480,21465,21465,5
17/10/2008,10:31:00,21475,21500,21475,21490,36
17/10/2008,10:32:00,21475,21490,21465,21465,6
17/10/2008,10:33:00,21470,21470,21460,21460,3
17/10/2008,10:34:00,21470,21495,21470,21480,13
17/10/2008,10:35:00,21475,21480,21450,21450,24
17/10/2008,10:36:00,21450,21450,21425,21450,14
17/10/2008,10:37:00,21450,21450,21425,21440,11
17/10/2008,10:38:00,21445,21445,21415,21415,14
17/10/2008,10:39:00,21415,21420,21395,21420,32
17/10/2008,10:40:00,21425,21445,21400,21420,23
17/10/2008,10:41:00,21420,21420,21395,21400,38
17/10/2008,10:42:00,21410,21455,21410,21455,33
17/10/2008,10:43:00,21460,21475,21450,21470,24
17/10/2008,10:44:00,21480,21495,21480,21480,12
17/10/2008,10:45:00,21465,21470,21435,21435,22
17/10/2008,10:46:00,21445,21450,21440,21450,15
17/10/2008,10:47:00,21435,21435,21420,21425,25
17/10/2008,10:48:00,21430,21440,21415,21425,9
17/10/2008,10:49:00,21430,21430,21425,21425,4
17/10/2008,10:50:00,21435,21455,21415,21420,31
17/10/2008,10:51:00,21420,21440,21420,21440,33
17/10/2008,10:52:00,21425,21430,21400,21410,56
17/10/2008,10:53:00,21400,21400,21340,21370,84
17/10/2008,10:54:00,21370,21380,21350,21360,61
17/10/2008,10:55:00,21355,21380,21350,21360,33
17/10/2008,10:56:00,21350,21360,21320,21335,78
17/10/2008,10:57:00,21320,21335,21315,21315,35
17/10/2008,10:58:00,21315,21315,21290,21310,59
17/10/2008,10:59:00,21300,21300,21250,21255,62
17/10/2008,11:00:00,21250,21250,21205,21235,91
17/10/2008,11:01:00,21235,21260,21220,21255,46
17/10/2008,11:02:00,21260,21275,21240,21265,34
17/10/2008,11:03:00,21260,21265,21240,21255,28
17/10/2008,11:04:00,21250,21290,21250,21290,24
17/10/2008,11:05:00,21290,21310,21285,21285,34
17/10/2008,11:06:00,21290,21315,21285,21290,21
17/10/2008,11:07:00,21290,21295,21270,21295,12
17/10/2008,11:08:00,21285,21290,21280,21285,13
17/10/2008,11:09:00,21295,21300,21260,21285,33
17/10/2008,11:10:00,21300,21315,21280,21300,32
17/10/2008,11:11:00,21305,21325,21280,21290,40
17/10/2008,11:12:00,21295,21325,21285,21310,58
17/10/2008,11:13:00,21305,21315,21295,21305,11
17/10/2008,11:14:00,21310,21315,21300,21305,17
17/10/2008,11:15:00,21310,21320,21300,21300,7
17/10/2008,11:16:00,21295,21300,21285,21285,35
17/10/2008,11:17:00,21280,21290,21275,21280,47
17/10/2008,11:18:00,21280,21290,21270,21270,21
17/10/2008,11:19:00,21280,21280,21250,21250,48
17/10/2008,11:20:00,21255,21275,21255,21265,20
17/10/2008,11:21:00,21265,21265,21250,21260,6
17/10/2008,11:22:00,21250,21255,21235,21250,22
17/10/2008,11:23:00,21250,21250,21200,21220,49
17/10/2008,11:24:00,21220,21260,21215,21245,31
17/10/2008,11:25:00,21245,21245,21210,21230,27
17/10/2008,11:26:00,21230,21230,21210,21225,44
17/10/2008,11:27:00,21220,21230,21200,21230,29
17/10/2008,11:28:00,21210,21210,21195,21210,26
17/10/2008,11:29:00,21210,21250,21210,21250,37
17/10/2008,11:30:00,21235,21290,21230,21280,30
17/10/2008,11:31:00,21275,21285,21260,21260,35
17/10/2008,11:32:00,21265,21270,21255,21255,16
17/10/2008,11:33:00,21260,21260,21250,21250,13
17/10/2008,11:34:00,21245,21245,21185,21185,60
17/10/2008,11:35:00,21185,21185,21140,21150,66
17/10/2008,11:36:00,21140,21150,21120,21125,67
17/10/2008,11:37:00,21125,21160,21105,21160,75
17/10/2008,11:38:00,21165,21180,21130,21140,31
17/10/2008,11:39:00,21145,21150,21140,21140,4
17/10/2008,11:40:00,21135,21140,21100,21135,71
17/10/2008,11:41:00,21135,21165,21130,21155,43
17/10/2008,11:42:00,21140,21150,21140,21150,17
17/10/2008,11:43:00,21120,21120,21070,21070,36
17/10/2008,11:44:00,21070,21085,21045,21045,47
17/10/2008,11:45:00,21050,21050,21020,21045,45
17/10/2008,11:46:00,21050,21100,21050,21060,57
17/10/2008,11:47:00,21055,21060,21000,21010,53
17/10/2008,11:48:00,21010,21030,20985,21030,56
17/10/2008,11:49:00,21030,21060,21010,21010,47
17/10/2008,11:50:00,21020,21065,21000,21065,59
17/10/2008,11:51:00,21075,21085,21020,21030,29
17/10/2008,11:52:00,21030,21065,21030,21055,24
17/10/2008,11:53:00,21055,21060,21030,21030,24
17/10/2008,11:54:00,21020,21020,20985,20990,19
17/10/2008,11:55:00,20980,20980,20915,20930,63
17/10/2008,11:56:00,20920,20930,20900,20915,25
17/10/2008,11:57:00,20930,20955,20930,20950,29
17/10/2008,11:58:00,20940,20940,20870,20900,75
17/10/2008,11:59:00,20905,20955,20895,20935,23
17/10/2008,12:00:00,20950,21005,20930,20975,80
17/10/2008,12:01:00,20975,20980,20955,20960,20
17/10/2008,12:02:00,20950,20965,20945,20965,14
17/10/2008,12:03:00,20955,21030,20955,21030,37
17/10/2008,12:04:00,21025,21080,21020,21040,50
17/10/2008,12:05:00,21050,21050,21025,21030,50
17/10/2008,12:06:00,21030,21045,21010,21045,22
17/10/2008,12:07:00,21030,21090,21020,21075,45
17/10/2008,12:08:00,21075,21100,21025,21060,86
17/10/2008,12:09:00,21060,21095,21055,21085,38
17/10/2008,12:10:00,21085,21160,21085,21135,89
17/10/2008,12:11:00,21140,21160,21140,21150,14
17/10/2008,12:12:00,21155,21155,21115,21115,34
17/10/2008,12:13:00,21115,21130,21090,21130,49
17/10/2008,12:14:00,21130,21190,21105,21165,88
17/10/2008,12:15:00,21165,21165,21145,21155,60
17/10/2008,12:16:00,21165,21195,21165,21170,29
17/10/2008,12:17:00,21175,21175,21150,21170,26
17/10/2008,12:18:00,21170,21230,21170,21205,65
17/10/2008,12:19:00,21205,21220,21195,21205,17
17/10/2008,12:20:00,21215,21220,21170,21180,37
17/10/2008,12:21:00,21180,21185,21165,21185,45
17/10/2008,12:22:00,21185,21185,21150,21150,19
17/10/2008,12:23:00,21150,21160,21130,21140,106
17/10/2008,12:24:00,21130,21195,21130,21170,51
17/10/2008,12:25:00,21185,21185,21150,21150,17
17/10/2008,12:26:00,21150,21150,21100,21110,39
17/10/2008,12:27:00,21120,21125,21070,21070,22
17/10/2008,12:28:00,21070,21070,21015,21015,30
17/10/2008,12:29:00,21010,21030,21005,21025,25
17/10/2008,12:30:00,21020,21070,21015,21015,54
17/10/2008,12:31:00,21015,21025,21005,21015,31
17/10/2008,12:32:00,21005,21035,20990,21030,32
17/10/2008,12:33:00,21025,21030,20990,20995,43
17/10/2008,12:34:00,20990,21035,20985,21035,24
17/10/2008,12:35:00,21030,21030,21030,21030,1
17/10/2008,12:36:00,21030,21030,21020,21020,4
17/10/2008,12:37:00,21030,21035,21030,21035,4
17/10/2008,12:38:00,21040,21070,21040,21065,14
17/10/2008,12:39:00,21055,21055,21020,21030,19
17/10/2008,12:40:00,21030,21065,21030,21050,23
17/10/2008,12:41:00,21070,21125,21065,21115,55
17/10/2008,12:42:00,21115,21150,21100,21100,33
17/10/2008,12:43:00,21110,21130,21110,21130,3
17/10/2008,12:44:00,21145,21145,21100,21105,26
17/10/2008,12:45:00,21120,21150,21120,21150,8
17/10/2008,12:46:00,21140,21140,21105,21125,162
17/10/2008,12:47:00,21115,21120,21110,21120,16
17/10/2008,12:48:00,21105,21130,21100,21120,14
17/10/2008,12:49:00,21140,21185,21130,21185,36
17/10/2008,12:50:00,21190,21195,21155,21170,33
17/10/2008,12:51:00,21180,21205,21180,21205,54
17/10/2008,12:52:00,21200,21200,21160,21160,45
17/10/2008,12:53:00,21165,21165,21165,21165,2
17/10/2008,12:54:00,21170,21170,21135,21150,15
17/10/2008,12:55:00,21165,21185,21150,21150,27
17/10/2008,12:56:00,21145,21150,21145,21150,4
17/10/2008,12:57:00,21155,21165,21140,21150,33
17/10/2008,12:58:00,21155,21165,21150,21160,15
17/10/2008,12:59:00,21155,21175,21155,21165,7
17/10/2008,13:00:00,21160,21190,21135,21135,66
17/10/2008,13:01:00,21140,21180,21140,21180,13
17/10/2008,13:02:00,21170,21180,21150,21155,65
17/10/2008,13:03:00,21155,21165,21155,21165,59
17/10/2008,13:04:00,21180,21210,21175,21180,27
17/10/2008,13:05:00,21180,21200,21145,21145,37
17/10/2008,13:06:00,21155,21160,21140,21160,5
17/10/2008,13:07:00,21160,21160,21130,21140,17
17/10/2008,13:08:00,21135,21135,21100,21135,23
17/10/2008,13:09:00,21120,21130,21095,21110,8
17/10/2008,13:10:00,21085,21100,21080,21095,39
17/10/2008,13:11:00,21095,21100,21080,21090,33
17/10/2008,13:12:00,21090,21105,21075,21105,8
17/10/2008,13:14:00,21085,21085,21075,21075,12
17/10/2008,13:15:00,21085,21085,21040,21040,23
17/10/2008,13:16:00,21045,21055,21030,21035,40
17/10/2008,13:17:00,21035,21040,21035,21035,11
17/10/2008,13:18:00,21025,21055,21015,21015,21
17/10/2008,13:19:00,21015,21015,20980,20995,35
17/10/2008,13:20:00,20995,21010,20995,21010,23
17/10/2008,13:21:00,21010,21040,21010,21040,30
17/10/2008,13:22:00,21045,21050,21035,21050,9
17/10/2008,13:23:00,21035,21035,21035,21035,4
17/10/2008,13:24:00,21050,21075,21050,21065,37
17/10/2008,13:25:00,21085,21085,21045,21055,36
17/10/2008,13:26:00,21055,21070,21045,21060,14
17/10/2008,13:27:00,21060,21075,21060,21065,7
17/10/2008,13:28:00,21075,21085,21075,21085,11
17/10/2008,13:29:00,21085,21100,21070,21085,37
17/10/2008,13:30:00,21075,21100,21075,21100,3
17/10/2008,13:31:00,21095,21095,21085,21090,14
17/10/2008,13:32:00,21095,21110,21095,21105,9
17/10/2008,13:33:00,21135,21150,21130,21135,36
17/10/2008,13:34:00,21145,21150,21125,21140,5
17/10/2008,13:35:00,21130,21145,21125,21140,9
17/10/2008,13:36:00,21115,21120,21115,21120,3
17/10/2008,13:37:00,21115,21115,21095,21095,10
17/10/2008,13:38:00,21100,21100,21085,21085,11
17/10/2008,13:39:00,21090,21120,21070,21090,42
17/10/2008,13:40:00,21080,21100,21050,21075,34
17/10/2008,13:41:00,21065,21065,21065,21065,1
17/10/2008,13:42:00,21055,21070,21045,21045,30
17/10/2008,13:43:00,21035,21060,21035,21060,12
17/10/2008,13:44:00,21065,21065,21010,21010,39
17/10/2008,13:45:00,21010,21030,21000,21020,52
17/10/2008,13:46:00,21015,21035,21010,21030,32
17/10/2008,13:47:00,21030,21030,21020,21020,12
17/10/2008,13:48:00,21030,21045,21030,21040,9
17/10/2008,13:49:00,21050,21050,21015,21015,6
17/10/2008,13:50:00,21035,21035,21035,21035,4
17/10/2008,13:51:00,21055,21080,21040,21065,26
17/10/2008,13:52:00,21040,21060,21040,21060,4
17/10/2008,13:53:00,21060,21070,21030,21030,21
17/10/2008,13:54:00,21050,21065,21030,21065,17
17/10/2008,13:55:00,21040,21055,21035,21035,12
17/10/2008,13:56:00,21055,21095,21050,21080,27
17/10/2008,13:57:00,21085,21135,21075,21135,42
17/10/2008,13:58:00,21130,21150,21105,21140,37
17/10/2008,13:59:00,21120,21140,21120,21140,6
17/10/2008,14:00:00,21150,21150,21130,21140,8
17/10/2008,14:01:00,21130,21135,21130,21130,6
17/10/2008,14:02:00,21130,21130,21115,21125,7
17/10/2008,14:03:00,21115,21135,21115,21135,3
17/10/2008,14:04:00,21140,21140,21140,21140,1
17/10/2008,14:05:00,21150,21180,21145,21180,21
17/10/2008,14:06:00,21180,21230,21175,21225,37
17/10/2008,14:07:00,21220,21225,21190,21190,27
17/10/2008,14:08:00,21180,21185,21150,21170,38
17/10/2008,14:09:00,21150,21185,21150,21185,13
17/10/2008,14:10:00,21185,21185,21170,21175,26
17/10/2008,14:11:00,21180,21190,21150,21180,43
17/10/2008,14:12:00,21165,21195,21140,21195,30
17/10/2008,14:13:00,21180,21205,21180,21205,11
17/10/2008,14:14:00,21195,21195,21135,21165,83
17/10/2008,14:15:00,21140,21155,21140,21140,5
17/10/2008,14:16:00,21155,21165,21155,21155,5
17/10/2008,14:17:00,21170,21170,21170,21170,2
17/10/2008,14:18:00,21170,21200,21170,21200,12
17/10/2008,14:19:00,21210,21210,21190,21200,9
17/10/2008,14:20:00,21185,21185,21165,21180,13
17/10/2008,14:21:00,21155,21160,21135,21160,21
17/10/2008,14:22:00,21145,21145,21135,21135,10
17/10/2008,14:23:00,21130,21130,21105,21130,15
17/10/2008,14:24:00,21130,21130,21120,21130,12
17/10/2008,14:25:00,21130,21140,21125,21140,4
17/10/2008,14:26:00,21120,21120,21120,21120,2
17/10/2008,14:27:00,21110,21110,21105,21105,4
17/10/2008,14:28:00,21105,21125,21095,21095,13
17/10/2008,14:29:00,21130,21135,21110,21110,3
17/10/2008,14:30:00,21100,21110,21005,21045,69
17/10/2008,14:31:00,21035,21035,20950,20955,49
17/10/2008,14:32:00,20940,20950,20880,20910,95
17/10/2008,14:33:00,20915,20975,20905,20975,53
17/10/2008,14:34:00,20960,20975,20925,20930,32
17/10/2008,14:35:00,20930,20960,20920,20945,31
17/10/2008,14:36:00,20945,20970,20935,20970,44
17/10/2008,14:37:00,20975,21010,20970,21010,35
17/10/2008,14:38:00,20995,21010,20990,21010,19
17/10/2008,14:39:00,21010,21040,20980,21040,75
17/10/2008,14:40:00,21045,21065,21015,21045,47
17/10/2008,14:41:00,21050,21050,20970,20990,55
17/10/2008,14:42:00,21010,21030,21005,21010,26
17/10/2008,14:43:00,21030,21030,20990,21010,31
17/10/2008,14:44:00,21020,21020,20990,20995,18
17/10/2008,14:45:00,20990,20990,20950,20955,35
17/10/2008,14:46:00,20950,20970,20940,20950,18
17/10/2008,14:47:00,20945,20960,20940,20940,27
17/10/2008,14:48:00,20935,20970,20925,20955,40
17/10/2008,14:49:00,20955,20955,20935,20945,17
17/10/2008,14:50:00,20940,20945,20790,20820,170
17/10/2008,14:51:00,20815,20830,20785,20815,53
17/10/2008,14:52:00,20830,20855,20815,20825,70
17/10/2008,14:53:00,20830,20830,20780,20790,48
17/10/2008,14:54:00,20800,20875,20780,20845,78
17/10/2008,14:55:00,20830,20845,20815,20845,20
17/10/2008,14:56:00,20850,20910,20850,20905,46
17/10/2008,14:57:00,20905,20920,20895,20895,20
17/10/2008,14:58:00,20890,20890,20855,20875,39
17/10/2008,14:59:00,20870,20905,20870,20905,26
17/10/2008,15:00:00,20900,20915,20870,20870,22
17/10/2008,15:01:00,20890,20890,20850,20855,11
17/10/2008,15:02:00,20850,20850,20795,20830,116
17/10/2008,15:03:00,20830,20835,20825,20830,10
17/10/2008,15:04:00,20820,20840,20820,20840,13
17/10/2008,15:05:00,20845,20850,20835,20835,13
17/10/2008,15:06:00,20835,20840,20755,20805,64
17/10/2008,15:07:00,20820,20850,20770,20770,64
17/10/2008,15:08:00,20775,20780,20740,20770,108
17/10/2008,15:09:00,20770,20795,20760,20765,34
17/10/2008,15:10:00,20760,20760,20745,20745,9
17/10/2008,15:11:00,20755,20770,20730,20770,43
17/10/2008,15:12:00,20750,20770,20745,20770,36
17/10/2008,15:13:00,20775,20780,20765,20765,8
17/10/2008,15:14:00,20760,20775,20755,20755,19
17/10/2008,15:15:00,20770,20770,20710,20720,72
17/10/2008,15:16:00,20720,20740,20665,20730,103
17/10/2008,15:17:00,20740,20745,20715,20725,21
17/10/2008,15:18:00,20720,20755,20720,20740,16
17/10/2008,15:19:00,20745,20760,20690,20690,44
17/10/2008,15:20:00,20685,20730,20665,20730,48
17/10/2008,15:21:00,20740,20775,20730,20765,53
17/10/2008,15:22:00,20755,20810,20755,20810,27
17/10/2008,15:23:00,20810,20810,20790,20805,12
17/10/2008,15:24:00,20810,20865,20810,20865,36
17/10/2008,15:25:00,20855,20910,20840,20910,58
17/10/2008,15:26:00,20920,20920,20885,20900,60
17/10/2008,15:27:00,20895,20940,20895,20915,34
17/10/2008,15:28:00,20920,20925,20910,20920,22
17/10/2008,15:29:00,20910,20925,20850,20875,89
17/10/2008,15:30:00,20875,20915,20875,20915,43
17/10/2008,15:31:00,20905,20915,20880,20890,16
17/10/2008,15:32:00,20890,20905,20860,20860,51
17/10/2008,15:33:00,20855,20920,20850,20875,59
17/10/2008,15:34:00,20870,20975,20855,20965,76
17/10/2008,15:35:00,20965,21030,20955,20965,109
17/10/2008,15:36:00,20965,21030,20955,21025,67
17/10/2008,15:37:00,21035,21035,20980,21010,68
17/10/2008,15:38:00,21010,21015,20920,20935,73
17/10/2008,15:39:00,20935,20990,20910,20955,81
17/10/2008,15:40:00,20945,21025,20930,20990,36
17/10/2008,15:41:00,21005,21005,20965,20985,38
17/10/2008,15:42:00,20985,20995,20950,20970,24
17/10/2008,15:43:00,20995,21040,20995,21040,74
17/10/2008,15:44:00,21030,21070,21020,21045,101
17/10/2008,15:45:00,21060,21075,21040,21060,192
17/10/2008,15:46:00,21065,21075,21020,21020,69
17/10/2008,15:47:00,21025,21040,20995,21005,36
17/10/2008,15:48:00,21005,21055,20980,21055,66
17/10/2008,15:49:00,21045,21045,21000,21020,28
17/10/2008,15:50:00,21010,21050,20995,21050,17
17/10/2008,15:51:00,21060,21065,21030,21055,24
17/10/2008,15:52:00,21045,21065,21030,21030,26
17/10/2008,15:53:00,21025,21065,21025,21060,34
17/10/2008,15:54:00,21070,21125,21065,21065,74
17/10/2008,15:55:00,21060,21060,20985,21035,68
17/10/2008,15:56:00,21030,21065,21005,21005,47
17/10/2008,15:57:00,21005,21005,20930,20970,75
17/10/2008,15:58:00,20970,21050,20970,21035,45
17/10/2008,15:59:00,21035,21115,21035,21105,68
17/10/2008,16:00:00,21100,21185,21100,21180,95
17/10/2008,16:01:00,21155,21210,21155,21180,67
17/10/2008,16:02:00,21165,21205,21140,21205,60
17/10/2008,16:03:00,21205,21305,21205,21270,128
17/10/2008,16:04:00,21275,21300,21265,21270,62
17/10/2008,16:05:00,21280,21365,21280,21345,97
17/10/2008,16:06:00,21330,21355,21250,21270,52
17/10/2008,16:07:00,21260,21295,21255,21260,72
17/10/2008,16:08:00,21250,21260,21200,21210,67
17/10/2008,16:09:00,21210,21235,21170,21180,41
17/10/2008,16:10:00,21170,21170,21075,21105,93
17/10/2008,16:11:00,21105,21160,21100,21155,47
17/10/2008,16:12:00,21165,21165,21135,21135,26
17/10/2008,16:13:00,21125,21150,21090,21090,49
17/10/2008,16:14:00,21085,21120,21055,21115,48
17/10/2008,16:15:00,21115,21170,21105,21135,60
17/10/2008,16:16:00,21130,21190,21125,21170,43
17/10/2008,16:17:00,21175,21230,21175,21225,31
17/10/2008,16:18:00,21225,21285,21225,21260,97
17/10/2008,16:19:00,21260,21280,21245,21280,36
17/10/2008,16:20:00,21280,21295,21235,21240,71
17/10/2008,16:21:00,21260,21300,21235,21295,65
17/10/2008,16:22:00,21290,21345,21285,21325,61
17/10/2008,16:23:00,21325,21340,21300,21300,72
17/10/2008,16:24:00,21300,21315,21285,21285,33
17/10/2008,16:25:00,21300,21360,21300,21360,64
17/10/2008,16:26:00,21345,21370,21340,21340,50
17/10/2008,16:27:00,21335,21350,21305,21305,50
17/10/2008,16:28:00,21290,21350,21290,21350,58
17/10/2008,16:29:00,21355,21380,21345,21380,48
17/10/2008,16:30:00,21370,21370,21280,21315,74
17/10/2008,16:31:00,21315,21315,21265,21290,47
17/10/2008,16:32:00,21290,21295,21255,21285,33
17/10/2008,16:33:00,21280,21310,21265,21265,47
17/10/2008,16:34:00,21275,21285,21220,21245,68
17/10/2008,16:35:00,21245,21260,21220,21225,49
17/10/2008,16:36:00,21230,21270,21215,21265,30
17/10/2008,16:37:00,21270,21275,21210,21240,49
17/10/2008,16:38:00,21240,21285,21230,21255,52
17/10/2008,16:39:00,21245,21370,21235,21330,104
17/10/2008,16:40:00,21335,21350,21320,21320,37
17/10/2008,16:41:00,21320,21345,21320,21345,11
17/10/2008,16:42:00,21350,21425,21350,21395,95
17/10/2008,16:43:00,21410,21470,21410,21470,62
17/10/2008,16:44:00,21465,21470,21400,21460,55
17/10/2008,16:45:00,21460,21480,21460,21475,35
17/10/2008,16:46:00,21470,21505,21455,21475,93
17/10/2008,16:47:00,21475,21520,21470,21520,68
17/10/2008,16:48:00,21520,21580,21505,21565,88
17/10/2008,16:49:00,21570,21580,21545,21570,61
17/10/2008,16:50:00,21560,21560,21495,21550,113
17/10/2008,16:51:00,21545,21550,21500,21535,47
17/10/2008,16:52:00,21535,21535,21495,21495,47
17/10/2008,16:53:00,21495,21500,21430,21465,85
17/10/2008,16:54:00,21475,21480,21435,21440,52
17/10/2008,16:55:00,21430,21470,21425,21445,64
17/10/2008,16:56:00,21440,21450,21385,21385,48
17/10/2008,16:57:00,21415,21415,21385,21400,47
17/10/2008,16:58:00,21405,21450,21400,21405,108
17/10/2008,16:59:00,21415,21475,21390,21455,63
17/10/2008,17:00:00,21455,21490,21450,21470,60
17/10/2008,17:01:00,21465,21510,21460,21505,59
17/10/2008,17:02:00,21510,21550,21510,21535,37
17/10/2008,17:03:00,21530,21590,21520,21580,90
17/10/2008,17:04:00,21580,21665,21580,21665,128
17/10/2008,17:05:00,21645,21745,21635,21715,211
17/10/2008,17:06:00,21720,21735,21680,21685,101
17/10/2008,17:07:00,21695,21780,21685,21755,159
17/10/2008,17:08:00,21755,21795,21725,21755,588
17/10/2008,17:09:00,21740,21800,21730,21780,93
17/10/2008,17:10:00,21790,21800,21720,21795,72
17/10/2008,17:11:00,21790,21790,21715,21715,39
17/10/2008,17:12:00,21735,21735,21680,21685,51
17/10/2008,17:13:00,21700,21710,21650,21665,82
17/10/2008,17:14:00,21670,21675,21645,21665,51
17/10/2008,17:15:00,21655,21670,21650,21670,56
17/10/2008,17:16:00,21670,21670,21590,21590,96
17/10/2008,17:17:00,21620,21625,21575,21600,19
17/10/2008,17:18:00,21605,21605,21535,21535,46
17/10/2008,17:19:00,21540,21570,21540,21555,43
17/10/2008,17:20:00,21570,21595,21530,21550,72
17/10/2008,17:21:00,21540,21540,21510,21510,58
17/10/2008,17:22:00,21510,21525,21500,21500,88
17/10/2008,17:23:00,21500,21545,21485,21545,67
17/10/2008,17:24:00,21560,21620,21555,21600,35
17/10/2008,17:25:00,21600,21625,21570,21585,58
17/10/2008,17:26:00,21570,21585,21540,21560,72
17/10/2008,17:27:00,21545,21580,21515,21565,140
17/10/2008,17:28:00,21575,21640,21575,21635,206
17/10/2008,17:29:00,21630,21650,21570,21600,179
17/10/2008,17:30:00,21610,21700,21610,21665,193
17/10/2008,17:31:00,21680,21700,21665,21665,62
17/10/2008,17:32:00,21685,21705,21685,21700,26
17/10/2008,17:33:00,21685,21710,21670,21690,70
17/10/2008,17:34:00,21705,21755,21700,21730,80
17/10/2008,17:35:00,21730,21730,21660,21670,104
17/10/2008,17:36:00,21670,21705,21665,21700,58
17/10/2008,17:37:00,21700,21710,21690,21690,28
17/10/2008,17:38:00,21690,21705,21650,21650,65
17/10/2008,17:39:00,21670,21690,21635,21670,60