DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/10/2008,09:00:00,22150,22350,22150,22315,141
20/10/2008,09:01:00,22330,22350,22280,22280,86
20/10/2008,09:02:00,22280,22285,22265,22275,82
20/10/2008,09:03:00,22275,22295,22250,22250,84
20/10/2008,09:04:00,22250,22250,22190,22215,51
20/10/2008,09:05:00,22225,22290,22200,22275,75
20/10/2008,09:06:00,22275,22325,22250,22300,58
20/10/2008,09:07:00,22300,22305,22250,22250,41
20/10/2008,09:08:00,22270,22270,22220,22235,36
20/10/2008,09:09:00,22220,22240,22205,22225,43
20/10/2008,09:10:00,22225,22270,22210,22210,60
20/10/2008,09:11:00,22220,22255,22220,22240,53
20/10/2008,09:12:00,22245,22265,22225,22255,39
20/10/2008,09:13:00,22240,22250,22220,22230,30
20/10/2008,09:14:00,22225,22235,22185,22225,45
20/10/2008,09:15:00,22230,22250,22225,22245,62
20/10/2008,09:16:00,22245,22245,22200,22200,25
20/10/2008,09:17:00,22180,22180,22130,22145,38
20/10/2008,09:18:00,22160,22160,22130,22145,64
20/10/2008,09:19:00,22150,22175,22125,22160,46
20/10/2008,09:20:00,22160,22180,22125,22145,48
20/10/2008,09:21:00,22130,22155,22130,22145,30
20/10/2008,09:22:00,22135,22135,22080,22085,40
20/10/2008,09:23:00,22080,22120,22045,22050,67
20/10/2008,09:24:00,22065,22085,22060,22065,14
20/10/2008,09:25:00,22075,22080,22030,22060,41
20/10/2008,09:26:00,22070,22070,22025,22040,25
20/10/2008,09:27:00,22030,22040,22005,22005,63
20/10/2008,09:28:00,22005,22005,21955,21985,64
20/10/2008,09:29:00,21990,22015,21980,22010,43
20/10/2008,09:30:00,21995,22070,21995,22070,69
20/10/2008,09:31:00,22065,22100,22055,22080,62
20/10/2008,09:32:00,22075,22110,22070,22090,48
20/10/2008,09:33:00,22090,22100,22080,22080,13
20/10/2008,09:34:00,22085,22085,22070,22080,22
20/10/2008,09:35:00,22070,22120,22070,22110,77
20/10/2008,09:36:00,22125,22160,22115,22120,61
20/10/2008,09:37:00,22130,22155,22125,22155,19
20/10/2008,09:38:00,22140,22175,22140,22165,50
20/10/2008,09:39:00,22165,22190,22160,22180,52
20/10/2008,09:40:00,22180,22215,22175,22185,54
20/10/2008,09:41:00,22175,22220,22175,22215,51
20/10/2008,09:42:00,22215,22215,22170,22170,21
20/10/2008,09:43:00,22165,22205,22150,22195,47
20/10/2008,09:44:00,22195,22195,22165,22170,23
20/10/2008,09:45:00,22170,22180,22115,22115,39
20/10/2008,09:46:00,22115,22175,22115,22150,35
20/10/2008,09:47:00,22145,22170,22115,22115,23
20/10/2008,09:48:00,22115,22120,22080,22090,44
20/10/2008,09:49:00,22080,22130,22075,22130,38
20/10/2008,09:50:00,22120,22120,22090,22100,17
20/10/2008,09:51:00,22100,22120,22090,22120,31
20/10/2008,09:52:00,22120,22150,22120,22130,29
20/10/2008,09:53:00,22125,22125,22100,22100,14
20/10/2008,09:54:00,22110,22140,22100,22130,19
20/10/2008,09:55:00,22140,22175,22135,22150,39
20/10/2008,09:56:00,22150,22160,22145,22155,10
20/10/2008,09:57:00,22160,22170,22140,22155,24
20/10/2008,09:58:00,22160,22160,22140,22160,12
20/10/2008,09:59:00,22150,22150,22085,22085,42
20/10/2008,10:00:00,22085,22090,22055,22075,58
20/10/2008,10:01:00,22080,22125,22060,22065,55
20/10/2008,10:02:00,22070,22120,22070,22095,39
20/10/2008,10:03:00,22100,22125,22100,22120,17
20/10/2008,10:04:00,22125,22125,22060,22070,52
20/10/2008,10:05:00,22075,22140,22075,22130,45
20/10/2008,10:06:00,22120,22135,22110,22125,20
20/10/2008,10:07:00,22125,22125,22110,22115,31
20/10/2008,10:08:00,22120,22135,22115,22135,15
20/10/2008,10:09:00,22120,22135,22115,22115,15
20/10/2008,10:10:00,22115,22130,22110,22110,12
20/10/2008,10:11:00,22105,22105,22100,22100,11
20/10/2008,10:12:00,22105,22120,22100,22100,17
20/10/2008,10:13:00,22095,22100,22080,22095,37
20/10/2008,10:14:00,22085,22110,22080,22110,42
20/10/2008,10:15:00,22105,22125,22100,22115,34
20/10/2008,10:16:00,22110,22110,22065,22080,55
20/10/2008,10:17:00,22085,22085,22050,22065,24
20/10/2008,10:18:00,22055,22055,22020,22020,41
20/10/2008,10:19:00,22035,22055,22025,22045,32
20/10/2008,10:20:00,22040,22045,22030,22040,11
20/10/2008,10:21:00,22025,22025,21990,22000,56
20/10/2008,10:22:00,22005,22020,21985,22015,32
20/10/2008,10:23:00,22030,22030,22010,22010,12
20/10/2008,10:24:00,22020,22020,22015,22020,3
20/10/2008,10:25:00,22020,22050,22005,22050,15
20/10/2008,10:26:00,22045,22050,22025,22035,6
20/10/2008,10:27:00,22050,22050,22015,22015,15
20/10/2008,10:28:00,22015,22030,22010,22020,21
20/10/2008,10:29:00,22030,22035,22025,22035,15
20/10/2008,10:30:00,22030,22055,22030,22055,17
20/10/2008,10:31:00,22055,22085,22050,22065,42
20/10/2008,10:32:00,22070,22080,22070,22070,10
20/10/2008,10:33:00,22075,22110,22075,22100,20
20/10/2008,10:34:00,22105,22125,22090,22115,28
20/10/2008,10:35:00,22100,22110,22100,22100,12
20/10/2008,10:36:00,22090,22100,22070,22090,25
20/10/2008,10:37:00,22070,22070,22050,22050,19
20/10/2008,10:38:00,22060,22080,22055,22080,14
20/10/2008,10:39:00,22085,22100,22070,22070,23
20/10/2008,10:40:00,22080,22110,22075,22100,42
20/10/2008,10:41:00,22100,22100,22075,22075,12
20/10/2008,10:42:00,22075,22075,22070,22075,4
20/10/2008,10:43:00,22080,22095,22080,22095,6
20/10/2008,10:44:00,22100,22105,22095,22105,12
20/10/2008,10:45:00,22110,22125,22095,22100,19
20/10/2008,10:46:00,22105,22110,22080,22080,19
20/10/2008,10:47:00,22080,22080,22035,22050,71
20/10/2008,10:48:00,22035,22075,22030,22075,33
20/10/2008,10:49:00,22080,22080,22055,22065,6
20/10/2008,10:50:00,22050,22060,22035,22060,30
20/10/2008,10:51:00,22050,22055,22005,22025,22
20/10/2008,10:52:00,22030,22040,22015,22025,21
20/10/2008,10:53:00,22015,22025,22000,22025,36
20/10/2008,10:54:00,22030,22060,22025,22060,17
20/10/2008,10:55:00,22045,22065,22045,22065,9
20/10/2008,10:56:00,22065,22115,22065,22105,51
20/10/2008,10:57:00,22120,22120,22100,22110,23
20/10/2008,10:58:00,22115,22135,22110,22125,33
20/10/2008,10:59:00,22120,22155,22115,22115,66
20/10/2008,11:00:00,22115,22160,22115,22145,48
20/10/2008,11:01:00,22135,22140,22125,22125,10
20/10/2008,11:02:00,22120,22130,22120,22130,14
20/10/2008,11:03:00,22130,22135,22120,22130,27
20/10/2008,11:04:00,22130,22145,22130,22145,11
20/10/2008,11:05:00,22140,22140,22140,22140,3
20/10/2008,11:06:00,22140,22180,22140,22180,62
20/10/2008,11:07:00,22180,22185,22165,22165,12
20/10/2008,11:08:00,22165,22165,22135,22155,44
20/10/2008,11:09:00,22145,22165,22140,22165,14
20/10/2008,11:10:00,22165,22190,22165,22190,19
20/10/2008,11:11:00,22185,22185,22160,22170,41
20/10/2008,11:12:00,22180,22200,22175,22190,49
20/10/2008,11:13:00,22190,22220,22190,22215,71
20/10/2008,11:14:00,22220,22235,22220,22225,30
20/10/2008,11:15:00,22240,22245,22225,22245,20
20/10/2008,11:16:00,22240,22255,22230,22245,24
20/10/2008,11:17:00,22245,22295,22240,22280,93
20/10/2008,11:18:00,22275,22275,22250,22260,47
20/10/2008,11:19:00,22260,22260,22190,22200,66
20/10/2008,11:20:00,22200,22240,22200,22240,23
20/10/2008,11:21:00,22235,22240,22230,22240,4
20/10/2008,11:22:00,22235,22235,22200,22225,36
20/10/2008,11:23:00,22225,22245,22225,22245,10
20/10/2008,11:24:00,22255,22270,22230,22230,18
20/10/2008,11:25:00,22210,22225,22190,22225,35
20/10/2008,11:26:00,22200,22210,22185,22210,29
20/10/2008,11:27:00,22205,22210,22205,22205,4
20/10/2008,11:28:00,22210,22230,22210,22220,12
20/10/2008,11:29:00,22225,22230,22215,22230,5
20/10/2008,11:30:00,22230,22250,22230,22250,16
20/10/2008,11:31:00,22255,22275,22235,22240,34
20/10/2008,11:32:00,22240,22255,22180,22185,66
20/10/2008,11:33:00,22180,22240,22180,22225,43
20/10/2008,11:34:00,22235,22250,22235,22250,7
20/10/2008,11:35:00,22245,22245,22230,22235,10
20/10/2008,11:36:00,22225,22225,22225,22225,1
20/10/2008,11:37:00,22250,22250,22215,22220,17
20/10/2008,11:38:00,22225,22225,22225,22225,6
20/10/2008,11:39:00,22230,22245,22205,22230,36
20/10/2008,11:40:00,22235,22245,22230,22230,7
20/10/2008,11:41:00,22230,22230,22190,22190,16
20/10/2008,11:42:00,22190,22190,22130,22130,66
20/10/2008,11:43:00,22140,22170,22140,22150,19
20/10/2008,11:44:00,22155,22155,22135,22145,21
20/10/2008,11:45:00,22140,22160,22140,22155,12
20/10/2008,11:46:00,22155,22160,22105,22105,81
20/10/2008,11:47:00,22115,22130,22085,22090,83
20/10/2008,11:48:00,22095,22110,22085,22110,22
20/10/2008,11:49:00,22105,22110,22105,22110,11
20/10/2008,11:50:00,22120,22155,22120,22150,13
20/10/2008,11:51:00,22140,22140,22125,22130,4
20/10/2008,11:52:00,22130,22145,22125,22145,3
20/10/2008,11:53:00,22150,22150,22090,22095,84
20/10/2008,11:54:00,22100,22100,22015,22020,140
20/10/2008,11:55:00,22020,22035,22005,22035,56
20/10/2008,11:56:00,22020,22050,22020,22045,42
20/10/2008,11:57:00,22040,22040,21975,21985,170
20/10/2008,11:58:00,22000,22040,22000,22030,74
20/10/2008,11:59:00,22035,22060,22020,22025,50
20/10/2008,12:00:00,22020,22045,22000,22010,83
20/10/2008,12:01:00,22015,22050,22000,22050,58
20/10/2008,12:02:00,22030,22045,22025,22035,25
20/10/2008,12:03:00,22035,22035,21980,22015,71
20/10/2008,12:04:00,22010,22010,21975,21990,42
20/10/2008,12:05:00,21995,22020,21995,22000,18
20/10/2008,12:06:00,22000,22010,21995,22010,10
20/10/2008,12:07:00,22000,22040,22000,22040,15
20/10/2008,12:08:00,22030,22035,22010,22015,13
20/10/2008,12:09:00,22015,22015,22005,22015,16
20/10/2008,12:10:00,22005,22030,22000,22010,41
20/10/2008,12:11:00,22010,22020,22000,22000,5
20/10/2008,12:12:00,21995,22010,21980,21980,57
20/10/2008,12:13:00,21985,21985,21960,21965,32
20/10/2008,12:14:00,21975,22000,21975,21990,26
20/10/2008,12:15:00,21980,21980,21930,21940,59
20/10/2008,12:16:00,21935,21945,21870,21885,97
20/10/2008,12:17:00,21885,21900,21860,21885,104
20/10/2008,12:18:00,21890,21890,21860,21875,36
20/10/2008,12:19:00,21885,21925,21885,21900,39
20/10/2008,12:20:00,21905,21915,21895,21905,21
20/10/2008,12:21:00,21915,21955,21910,21930,26
20/10/2008,12:22:00,21920,21925,21905,21910,14
20/10/2008,12:23:00,21915,21915,21885,21895,10
20/10/2008,12:24:00,21885,21890,21880,21885,10
20/10/2008,12:25:00,21890,21890,21830,21845,32
20/10/2008,12:26:00,21840,21860,21840,21855,13
20/10/2008,12:27:00,21865,21870,21840,21850,42
20/10/2008,12:28:00,21850,21870,21850,21870,11
20/10/2008,12:29:00,21865,21910,21860,21875,43
20/10/2008,12:30:00,21885,21900,21875,21895,16
20/10/2008,12:31:00,21905,21910,21895,21910,15
20/10/2008,12:32:00,21910,21945,21910,21945,51
20/10/2008,12:33:00,21935,21945,21905,21930,50
20/10/2008,12:34:00,21920,21930,21905,21905,8
20/10/2008,12:35:00,21915,21925,21905,21925,19
20/10/2008,12:36:00,21920,21945,21920,21930,18
20/10/2008,12:37:00,21945,21970,21930,21945,79
20/10/2008,12:38:00,21945,21960,21945,21945,38
20/10/2008,12:39:00,21950,21990,21950,21985,36
20/10/2008,12:40:00,21990,22025,21985,22020,88
20/10/2008,12:41:00,22020,22070,22010,22045,116
20/10/2008,12:42:00,22040,22045,22035,22040,12
20/10/2008,12:43:00,22030,22065,22030,22060,24
20/10/2008,12:44:00,22060,22125,22050,22110,77
20/10/2008,12:45:00,22105,22125,22100,22120,21
20/10/2008,12:46:00,22120,22130,22110,22115,18
20/10/2008,12:47:00,22115,22120,22080,22095,27
20/10/2008,12:48:00,22090,22105,22085,22100,26
20/10/2008,12:49:00,22100,22105,22080,22090,13
20/10/2008,12:50:00,22085,22105,22080,22100,13
20/10/2008,12:51:00,22105,22105,22080,22080,7
20/10/2008,12:52:00,22085,22100,22085,22100,13
20/10/2008,12:53:00,22100,22105,22085,22100,29
20/10/2008,12:54:00,22110,22120,22080,22080,26
20/10/2008,12:55:00,22080,22095,22080,22095,16
20/10/2008,12:56:00,22080,22080,22045,22055,18
20/10/2008,12:57:00,22050,22065,22050,22055,7
20/10/2008,12:58:00,22055,22080,22055,22080,12
20/10/2008,12:59:00,22080,22090,22075,22085,11
20/10/2008,13:00:00,22095,22105,22095,22100,3
20/10/2008,13:01:00,22105,22110,22090,22090,21
20/10/2008,13:02:00,22100,22100,22085,22085,12
20/10/2008,13:03:00,22085,22100,22045,22055,46
20/10/2008,13:04:00,22075,22075,22065,22075,7
20/10/2008,13:05:00,22070,22100,22060,22090,29
20/10/2008,13:06:00,22080,22100,22080,22100,3
20/10/2008,13:07:00,22090,22095,22080,22090,13
20/10/2008,13:08:00,22100,22130,22100,22115,29
20/10/2008,13:09:00,22130,22165,22125,22140,32
20/10/2008,13:10:00,22155,22165,22135,22145,24
20/10/2008,13:11:00,22135,22135,22115,22130,13
20/10/2008,13:12:00,22120,22120,22100,22100,11
20/10/2008,13:13:00,22095,22105,22090,22100,23
20/10/2008,13:14:00,22105,22125,22105,22120,11
20/10/2008,13:15:00,22095,22130,22095,22115,12
20/10/2008,13:16:00,22110,22110,22100,22110,6
20/10/2008,13:17:00,22090,22095,22090,22095,11
20/10/2008,13:18:00,22090,22100,22070,22070,15
20/10/2008,13:19:00,22065,22065,22050,22065,3
20/10/2008,13:20:00,22065,22065,22025,22030,25
20/10/2008,13:21:00,22045,22055,22035,22040,16
20/10/2008,13:22:00,22030,22060,22030,22060,11
20/10/2008,13:23:00,22060,22070,22045,22045,7
20/10/2008,13:24:00,22045,22050,22030,22045,23
20/10/2008,13:25:00,22070,22075,22070,22070,3
20/10/2008,13:27:00,22055,22065,22055,22065,6
20/10/2008,13:28:00,22060,22060,22055,22055,5
20/10/2008,13:29:00,22055,22065,22010,22010,23
20/10/2008,13:30:00,22015,22040,22010,22010,21
20/10/2008,13:31:00,22000,22000,21940,21975,51
20/10/2008,13:32:00,21965,21980,21960,21975,22
20/10/2008,13:33:00,21980,21980,21950,21950,8
20/10/2008,13:34:00,21945,21970,21945,21970,15
20/10/2008,13:35:00,21975,22000,21970,21990,24
20/10/2008,13:36:00,21995,22020,21990,22015,31
20/10/2008,13:37:00,22015,22040,22010,22010,22
20/10/2008,13:38:00,22005,22025,22005,22025,7
20/10/2008,13:39:00,22000,22000,22000,22000,4
20/10/2008,13:40:00,22000,22000,21985,21995,24
20/10/2008,13:41:00,22000,22000,21990,21990,5
20/10/2008,13:42:00,21995,21995,21990,21990,2
20/10/2008,13:43:00,22000,22005,22000,22000,6
20/10/2008,13:44:00,22005,22010,22005,22010,3
20/10/2008,13:46:00,22005,22005,21985,21985,8
20/10/2008,13:47:00,21990,21990,21990,21990,2
20/10/2008,13:48:00,21980,22015,21980,22015,21
20/10/2008,13:49:00,22010,22020,22010,22010,5
20/10/2008,13:50:00,22000,22000,21990,22000,5
20/10/2008,13:51:00,22000,22000,21995,21995,8
20/10/2008,13:52:00,21980,21980,21930,21940,39
20/10/2008,13:53:00,21935,21955,21935,21955,13
20/10/2008,13:54:00,21950,21950,21935,21950,29
20/10/2008,13:55:00,21955,21955,21940,21940,8
20/10/2008,13:56:00,21940,21955,21940,21955,11
20/10/2008,13:57:00,21960,21985,21955,21980,18
20/10/2008,13:58:00,21985,22000,21975,21975,39
20/10/2008,13:59:00,21980,21980,21955,21955,13
20/10/2008,14:00:00,21955,21985,21955,21975,15
20/10/2008,14:01:00,21975,22035,21965,22015,32
20/10/2008,14:02:00,22010,22010,22005,22005,5
20/10/2008,14:03:00,22005,22020,22000,22020,5
20/10/2008,14:04:00,22025,22060,22015,22050,34
20/10/2008,14:05:00,22050,22075,22035,22075,16
20/10/2008,14:06:00,22070,22070,22070,22070,3
20/10/2008,14:07:00,22080,22085,22070,22070,7
20/10/2008,14:08:00,22085,22090,22085,22090,16
20/10/2008,14:09:00,22090,22095,22070,22070,13
20/10/2008,14:10:00,22080,22085,22050,22055,17
20/10/2008,14:11:00,22055,22055,22045,22045,2
20/10/2008,14:12:00,22040,22045,22030,22035,5
20/10/2008,14:13:00,22040,22040,22030,22030,6
20/10/2008,14:14:00,22025,22035,22025,22035,6
20/10/2008,14:15:00,22035,22050,22035,22045,12
20/10/2008,14:16:00,22040,22040,22040,22040,4
20/10/2008,14:18:00,22030,22030,22010,22015,19
20/10/2008,14:19:00,22015,22035,22015,22035,14
20/10/2008,14:20:00,22030,22040,22025,22040,12
20/10/2008,14:21:00,22025,22030,22015,22025,16
20/10/2008,14:22:00,22020,22045,22020,22045,12
20/10/2008,14:23:00,22035,22050,22030,22050,13
20/10/2008,14:24:00,22055,22070,22045,22050,27
20/10/2008,14:25:00,22050,22050,22035,22040,9
20/10/2008,14:26:00,22040,22040,22035,22035,7
20/10/2008,14:27:00,22040,22060,22035,22060,24
20/10/2008,14:28:00,22060,22070,22050,22060,14
20/10/2008,14:29:00,22060,22060,22060,22060,1
20/10/2008,14:30:00,22040,22040,22035,22040,12
20/10/2008,14:31:00,22045,22060,22035,22040,12
20/10/2008,14:32:00,22040,22055,22040,22045,5
20/10/2008,14:33:00,22050,22070,22050,22050,16
20/10/2008,14:34:00,22055,22055,22050,22050,2
20/10/2008,14:35:00,22045,22070,22045,22065,8
20/10/2008,14:36:00,22070,22070,22055,22055,2
20/10/2008,14:37:00,22050,22070,22050,22065,74
20/10/2008,14:38:00,22070,22070,22050,22055,38
20/10/2008,14:39:00,22040,22040,22005,22010,38
20/10/2008,14:40:00,22020,22025,22005,22020,11
20/10/2008,14:41:00,22020,22030,22010,22010,25
20/10/2008,14:42:00,22030,22040,22030,22035,17
20/10/2008,14:43:00,22030,22045,22030,22045,14
20/10/2008,14:44:00,22050,22065,22045,22055,36
20/10/2008,14:45:00,22050,22060,22045,22055,6
20/10/2008,14:46:00,22050,22055,22050,22055,8
20/10/2008,14:47:00,22060,22085,22055,22065,44
20/10/2008,14:48:00,22065,22080,22005,22015,68
20/10/2008,14:49:00,22010,22040,22005,22025,36
20/10/2008,14:50:00,22020,22020,22010,22010,4
20/10/2008,14:51:00,22010,22015,21995,22005,32
20/10/2008,14:53:00,22000,22005,22000,22005,8
20/10/2008,14:54:00,21990,22000,21990,22000,7
20/10/2008,14:55:00,21990,22005,21980,22005,16
20/10/2008,14:56:00,22000,22005,21990,21990,10
20/10/2008,14:57:00,21995,22000,21995,22000,3
20/10/2008,14:58:00,21980,21980,21955,21965,25
20/10/2008,14:59:00,21980,21990,21970,21970,10
20/10/2008,15:00:00,21985,21995,21975,21985,46
20/10/2008,15:01:00,21995,21995,21975,21975,5
20/10/2008,15:02:00,21970,21980,21920,21945,56
20/10/2008,15:03:00,21940,21945,21940,21940,13
20/10/2008,15:04:00,21945,21950,21940,21940,9
20/10/2008,15:05:00,21935,21950,21915,21950,26
20/10/2008,15:06:00,21945,21965,21940,21965,19
20/10/2008,15:07:00,21965,21965,21950,21950,4
20/10/2008,15:08:00,21950,21965,21950,21960,5
20/10/2008,15:09:00,21945,21955,21930,21935,39
20/10/2008,15:10:00,21940,21955,21930,21955,15
20/10/2008,15:11:00,21950,21965,21950,21950,14
20/10/2008,15:12:00,21950,21950,21950,21950,1
20/10/2008,15:13:00,21955,21960,21945,21945,8
20/10/2008,15:14:00,21945,21965,21945,21965,6
20/10/2008,15:15:00,21975,21985,21970,21980,8
20/10/2008,15:16:00,21980,21990,21975,21980,9
20/10/2008,15:17:00,21985,21990,21980,21990,14
20/10/2008,15:18:00,21995,22005,21990,22000,11
20/10/2008,15:19:00,22000,22005,21975,21985,40
20/10/2008,15:20:00,21980,22000,21980,21990,8
20/10/2008,15:21:00,21995,22000,21990,21995,18
20/10/2008,15:22:00,22005,22005,21975,22000,47
20/10/2008,15:23:00,22000,22010,21995,22000,11
20/10/2008,15:24:00,22005,22040,22005,22030,24
20/10/2008,15:25:00,22025,22025,21985,21990,27
20/10/2008,15:26:00,21990,21990,21955,21960,38
20/10/2008,15:27:00,21960,21975,21945,21965,67
20/10/2008,15:28:00,21965,22010,21965,22010,44
20/10/2008,15:29:00,22020,22045,22015,22030,51
20/10/2008,15:30:00,22040,22045,22005,22010,24
20/10/2008,15:31:00,22000,22075,22000,22030,101
20/10/2008,15:32:00,22035,22045,21985,22020,55
20/10/2008,15:33:00,22005,22005,21935,21965,54
20/10/2008,15:34:00,21975,22020,21955,22010,41
20/10/2008,15:35:00,22030,22030,21960,21965,33
20/10/2008,15:36:00,21950,21980,21940,21960,36
20/10/2008,15:37:00,21965,22045,21960,21980,67
20/10/2008,15:38:00,21980,22075,21980,22060,68
20/10/2008,15:39:00,22060,22060,22025,22030,58
20/10/2008,15:40:00,22025,22075,22025,22040,58
20/10/2008,15:41:00,22030,22030,21995,22010,60
20/10/2008,15:42:00,22030,22040,21995,22005,24
20/10/2008,15:43:00,22015,22015,21960,21975,20
20/10/2008,15:44:00,21970,22000,21965,22000,62
20/10/2008,15:45:00,21980,21980,21940,21960,40
20/10/2008,15:46:00,21945,21985,21945,21975,38
20/10/2008,15:47:00,21965,22020,21965,21995,37
20/10/2008,15:48:00,21990,22010,21970,22010,23
20/10/2008,15:49:00,22010,22030,21985,22030,37
20/10/2008,15:50:00,22035,22070,22020,22065,82
20/10/2008,15:51:00,22075,22100,22075,22095,37
20/10/2008,15:52:00,22085,22095,22065,22080,42
20/10/2008,15:53:00,22080,22110,22080,22110,21
20/10/2008,15:54:00,22110,22110,22055,22065,50
20/10/2008,15:55:00,22065,22065,22055,22055,23
20/10/2008,15:56:00,22055,22100,22040,22100,38
20/10/2008,15:57:00,22100,22120,22100,22110,34
20/10/2008,15:58:00,22110,22120,22100,22120,13
20/10/2008,15:59:00,22120,22120,22100,22100,18
20/10/2008,16:00:00,22120,22250,22120,22240,147
20/10/2008,16:01:00,22245,22260,22220,22260,79
20/10/2008,16:02:00,22260,22280,22190,22220,117
20/10/2008,16:03:00,22220,22235,22200,22235,43
20/10/2008,16:04:00,22245,22250,22215,22215,25
20/10/2008,16:05:00,22220,22265,22210,22250,88
20/10/2008,16:06:00,22235,22270,22220,22245,70
20/10/2008,16:07:00,22250,22260,22220,22235,70
20/10/2008,16:08:00,22245,22275,22240,22240,71
20/10/2008,16:09:00,22240,22300,22240,22275,80
20/10/2008,16:10:00,22280,22320,22265,22300,345
20/10/2008,16:11:00,22295,22325,22270,22285,55
20/10/2008,16:12:00,22275,22275,22190,22210,64
20/10/2008,16:13:00,22200,22210,22165,22170,26
20/10/2008,16:14:00,22175,22175,22135,22175,87
20/10/2008,16:15:00,22160,22180,22160,22175,14
20/10/2008,16:16:00,22185,22225,22170,22225,49
20/10/2008,16:17:00,22225,22280,22225,22275,77
20/10/2008,16:18:00,22275,22295,22245,22270,111
20/10/2008,16:19:00,22265,22295,22245,22260,87
20/10/2008,16:20:00,22260,22265,22230,22245,41
20/10/2008,16:21:00,22250,22275,22250,22250,22
20/10/2008,16:22:00,22260,22270,22250,22250,18
20/10/2008,16:23:00,22245,22245,22190,22200,78
20/10/2008,16:24:00,22195,22220,22195,22205,15
20/10/2008,16:25:00,22200,22245,22200,22210,48
20/10/2008,16:26:00,22225,22240,22190,22190,47
20/10/2008,16:27:00,22200,22230,22200,22215,16
20/10/2008,16:28:00,22215,22220,22185,22195,26
20/10/2008,16:29:00,22180,22205,22145,22165,39
20/10/2008,16:30:00,22160,22175,22160,22175,19
20/10/2008,16:31:00,22190,22240,22190,22220,62
20/10/2008,16:32:00,22215,22250,22215,22250,9
20/10/2008,16:33:00,22240,22295,22240,22275,56
20/10/2008,16:34:00,22270,22290,22265,22265,50
20/10/2008,16:35:00,22280,22305,22265,22265,63
20/10/2008,16:36:00,22260,22270,22245,22245,21
20/10/2008,16:37:00,22245,22245,22215,22220,32
20/10/2008,16:38:00,22225,22240,22225,22230,20
20/10/2008,16:39:00,22235,22270,22230,22245,30
20/10/2008,16:40:00,22275,22275,22255,22260,20
20/10/2008,16:41:00,22260,22270,22245,22255,15
20/10/2008,16:42:00,22250,22315,22245,22270,72
20/10/2008,16:43:00,22270,22275,22205,22230,56
20/10/2008,16:44:00,22245,22260,22225,22255,73
20/10/2008,16:45:00,22255,22300,22250,22275,63
20/10/2008,16:46:00,22280,22280,22235,22245,52
20/10/2008,16:47:00,22230,22295,22230,22275,43
20/10/2008,16:48:00,22275,22290,22270,22275,45
20/10/2008,16:49:00,22285,22290,22250,22280,31
20/10/2008,16:50:00,22290,22315,22270,22280,84
20/10/2008,16:51:00,22280,22280,22220,22220,36
20/10/2008,16:52:00,22225,22230,22205,22210,40
20/10/2008,16:53:00,22210,22230,22205,22205,32
20/10/2008,16:54:00,22215,22215,22110,22130,101
20/10/2008,16:55:00,22130,22145,22110,22120,42
20/10/2008,16:56:00,22120,22140,22110,22130,36
20/10/2008,16:57:00,22140,22140,22080,22115,63
20/10/2008,16:58:00,22130,22150,22120,22150,31
20/10/2008,16:59:00,22150,22195,22150,22175,39
20/10/2008,17:00:00,22170,22185,22160,22170,29
20/10/2008,17:01:00,22180,22180,22130,22130,22
20/10/2008,17:02:00,22130,22140,22125,22140,32
20/10/2008,17:03:00,22140,22140,22125,22140,19
20/10/2008,17:04:00,22130,22130,22100,22120,22
20/10/2008,17:05:00,22090,22125,22065,22120,57
20/10/2008,17:06:00,22125,22140,22080,22115,35
20/10/2008,17:07:00,22100,22115,22100,22115,13
20/10/2008,17:08:00,22120,22135,22120,22120,28
20/10/2008,17:09:00,22115,22115,22085,22085,21
20/10/2008,17:10:00,22075,22085,22035,22045,44
20/10/2008,17:11:00,22030,22040,21980,21980,61
20/10/2008,17:12:00,21985,22010,21960,22000,93
20/10/2008,17:13:00,22005,22020,21980,22010,43
20/10/2008,17:14:00,22015,22045,22015,22040,19
20/10/2008,17:15:00,22015,22040,22005,22030,42
20/10/2008,17:16:00,22035,22095,22035,22090,37
20/10/2008,17:17:00,22085,22100,22070,22070,41
20/10/2008,17:18:00,22065,22065,22035,22050,29
20/10/2008,17:19:00,22060,22080,22040,22075,35
20/10/2008,17:20:00,22085,22110,22080,22080,25
20/10/2008,17:21:00,22090,22090,22050,22060,19
20/10/2008,17:22:00,22065,22075,22045,22075,33
20/10/2008,17:23:00,22080,22095,22065,22070,31
20/10/2008,17:24:00,22090,22115,22080,22085,25
20/10/2008,17:25:00,22095,22095,22070,22085,22
20/10/2008,17:26:00,22080,22110,22080,22110,44
20/10/2008,17:27:00,22105,22135,22090,22110,96
20/10/2008,17:28:00,22125,22165,22125,22140,143
20/10/2008,17:29:00,22140,22210,22140,22200,147
20/10/2008,17:30:00,22200,22210,22140,22160,99
20/10/2008,17:31:00,22150,22200,22140,22180,84
20/10/2008,17:32:00,22175,22190,22165,22190,23
20/10/2008,17:33:00,22180,22180,22160,22180,22
20/10/2008,17:34:00,22170,22210,22150,22210,62
20/10/2008,17:35:00,22205,22240,22205,22240,43
20/10/2008,17:36:00,22245,22245,22205,22205,5
20/10/2008,17:37:00,22205,22215,22195,22195,13
20/10/2008,17:38:00,22200,22205,22185,22200,25
20/10/2008,17:39:00,22200,22215,22180,22180,28
21/10/2008,09:00:00,22465,22515,22440,22445,147
21/10/2008,09:01:00,22440,22460,22435,22450,91
21/10/2008,09:02:00,22450,22455,22415,22420,29
21/10/2008,09:03:00,22420,22430,22420,22425,32
21/10/2008,09:04:00,22425,22455,22425,22440,38
21/10/2008,09:05:00,22440,22465,22435,22460,66
21/10/2008,09:06:00,22465,22470,22400,22400,137
21/10/2008,09:07:00,22400,22440,22400,22430,49
21/10/2008,09:08:00,22430,22450,22420,22430,390
21/10/2008,09:09:00,22430,22455,22425,22445,105
21/10/2008,09:10:00,22440,22470,22435,22455,61
21/10/2008,09:11:00,22465,22465,22445,22465,51
21/10/2008,09:12:00,22460,22475,22460,22475,55
21/10/2008,09:13:00,22475,22475,22405,22405,57
21/10/2008,09:14:00,22405,22425,22390,22400,84
21/10/2008,09:15:00,22400,22405,22380,22395,44
21/10/2008,09:16:00,22385,22390,22360,22365,78
21/10/2008,09:17:00,22365,22405,22365,22385,44
21/10/2008,09:18:00,22395,22395,22380,22380,24
21/10/2008,09:19:00,22380,22380,22320,22335,39
21/10/2008,09:20:00,22335,22335,22315,22315,32
21/10/2008,09:21:00,22320,22330,22270,22270,50
21/10/2008,09:22:00,22270,22280,22255,22260,31
21/10/2008,09:23:00,22265,22285,22260,22275,27
21/10/2008,09:24:00,22275,22285,22240,22270,42
21/10/2008,09:25:00,22270,22270,22240,22260,26
21/10/2008,09:26:00,22245,22265,22245,22265,29
21/10/2008,09:27:00,22265,22270,22240,22260,32
21/10/2008,09:28:00,22260,22295,22260,22290,56
21/10/2008,09:29:00,22285,22290,22270,22270,18
21/10/2008,09:30:00,22275,22315,22275,22315,67
21/10/2008,09:31:00,22315,22365,22315,22360,68
21/10/2008,09:32:00,22365,22365,22330,22330,54
21/10/2008,09:33:00,22330,22355,22330,22355,16
21/10/2008,09:34:00,22360,22365,22340,22345,28
21/10/2008,09:35:00,22340,22355,22340,22345,13
21/10/2008,09:36:00,22350,22350,22325,22335,20
21/10/2008,09:37:00,22340,22365,22330,22345,26
21/10/2008,09:38:00,22340,22355,22340,22355,12
21/10/2008,09:39:00,22345,22355,22340,22355,13
21/10/2008,09:40:00,22345,22385,22345,22380,38
21/10/2008,09:41:00,22385,22425,22375,22420,55
21/10/2008,09:42:00,22415,22430,22405,22405,47
21/10/2008,09:43:00,22405,22440,22405,22440,25
21/10/2008,09:44:00,22435,22435,22380,22395,35
21/10/2008,09:45:00,22385,22405,22385,22405,11
21/10/2008,09:46:00,22390,22390,22345,22350,41
21/10/2008,09:47:00,22355,22390,22355,22380,34
21/10/2008,09:48:00,22370,22380,22340,22340,19
21/10/2008,09:49:00,22335,22355,22310,22355,72
21/10/2008,09:50:00,22350,22385,22350,22385,33
21/10/2008,09:51:00,22380,22390,22375,22380,28
21/10/2008,09:52:00,22380,22380,22360,22365,24
21/10/2008,09:53:00,22360,22370,22355,22355,8
21/10/2008,09:54:00,22355,22365,22345,22360,59
21/10/2008,09:55:00,22355,22360,22335,22360,53
21/10/2008,09:56:00,22355,22355,22330,22330,30
21/10/2008,09:57:00,22340,22355,22325,22355,50
21/10/2008,09:58:00,22355,22390,22355,22375,35
21/10/2008,09:59:00,22380,22405,22375,22405,23
21/10/2008,10:00:00,22405,22410,22360,22380,39
21/10/2008,10:01:00,22375,22385,22365,22365,11
21/10/2008,10:02:00,22370,22370,22365,22365,7
21/10/2008,10:03:00,22370,22400,22370,22375,27
21/10/2008,10:04:00,22370,22375,22355,22365,12
21/10/2008,10:05:00,22365,22375,22365,22375,4
21/10/2008,10:06:00,22365,22390,22360,22370,8
21/10/2008,10:07:00,22360,22360,22330,22355,28
21/10/2008,10:08:00,22355,22375,22345,22345,35
21/10/2008,10:09:00,22345,22365,22345,22365,27
21/10/2008,10:10:00,22365,22365,22345,22345,24
21/10/2008,10:11:00,22340,22380,22340,22370,38
21/10/2008,10:12:00,22370,22370,22365,22370,5
21/10/2008,10:13:00,22380,22390,22380,22380,45
21/10/2008,10:14:00,22380,22405,22380,22405,42
21/10/2008,10:15:00,22400,22405,22390,22390,13
21/10/2008,10:16:00,22400,22410,22390,22390,19
21/10/2008,10:17:00,22385,22385,22355,22375,29
21/10/2008,10:18:00,22375,22400,22370,22380,35
21/10/2008,10:19:00,22375,22375,22365,22375,21
21/10/2008,10:20:00,22375,22380,22345,22360,31
21/10/2008,10:21:00,22360,22370,22345,22355,36
21/10/2008,10:22:00,22345,22345,22300,22300,64
21/10/2008,10:23:00,22305,22330,22305,22330,37
21/10/2008,10:24:00,22330,22330,22310,22325,15
21/10/2008,10:25:00,22310,22330,22305,22320,19
21/10/2008,10:26:00,22310,22330,22305,22325,15
21/10/2008,10:27:00,22330,22330,22330,22330,1
21/10/2008,10:28:00,22330,22350,22320,22345,27
21/10/2008,10:29:00,22335,22335,22325,22325,6
21/10/2008,10:30:00,22315,22330,22310,22320,7
21/10/2008,10:31:00,22320,22320,22310,22310,7
21/10/2008,10:32:00,22310,22320,22310,22320,3