DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/10/2008,10:33:00,22325,22325,22320,22320,3
21/10/2008,10:34:00,22320,22320,22320,22320,1
21/10/2008,10:36:00,22330,22335,22325,22330,13
21/10/2008,10:37:00,22340,22340,22315,22315,14
21/10/2008,10:38:00,22315,22315,22300,22310,19
21/10/2008,10:39:00,22315,22320,22310,22310,6
21/10/2008,10:40:00,22310,22310,22265,22270,45
21/10/2008,10:41:00,22270,22270,22240,22255,71
21/10/2008,10:42:00,22255,22255,22205,22250,133
21/10/2008,10:43:00,22250,22270,22250,22250,31
21/10/2008,10:44:00,22250,22255,22240,22250,26
21/10/2008,10:45:00,22245,22245,22205,22210,58
21/10/2008,10:46:00,22220,22225,22215,22215,9
21/10/2008,10:47:00,22210,22215,22205,22205,7
21/10/2008,10:48:00,22205,22225,22200,22210,54
21/10/2008,10:49:00,22205,22220,22195,22210,23
21/10/2008,10:50:00,22210,22220,22205,22210,43
21/10/2008,10:51:00,22205,22205,22180,22190,25
21/10/2008,10:52:00,22190,22190,22160,22180,66
21/10/2008,10:53:00,22185,22185,22160,22165,23
21/10/2008,10:54:00,22170,22190,22170,22185,56
21/10/2008,10:55:00,22185,22190,22180,22180,8
21/10/2008,10:56:00,22175,22185,22160,22165,18
21/10/2008,10:57:00,22165,22180,22165,22180,9
21/10/2008,10:58:00,22185,22210,22185,22205,45
21/10/2008,10:59:00,22205,22205,22160,22170,55
21/10/2008,11:00:00,22170,22170,22160,22165,21
21/10/2008,11:01:00,22160,22185,22160,22180,28
21/10/2008,11:02:00,22185,22200,22185,22185,25
21/10/2008,11:03:00,22185,22200,22185,22190,16
21/10/2008,11:04:00,22200,22220,22200,22210,40
21/10/2008,11:05:00,22220,22220,22205,22220,10
21/10/2008,11:06:00,22210,22225,22205,22225,21
21/10/2008,11:07:00,22220,22245,22220,22220,27
21/10/2008,11:08:00,22225,22225,22225,22225,11
21/10/2008,11:09:00,22225,22235,22210,22225,25
21/10/2008,11:10:00,22230,22260,22230,22260,21
21/10/2008,11:11:00,22255,22255,22240,22245,12
21/10/2008,11:12:00,22245,22255,22245,22245,13
21/10/2008,11:13:00,22245,22255,22245,22250,8
21/10/2008,11:14:00,22245,22250,22235,22245,25
21/10/2008,11:15:00,22250,22255,22230,22235,17
21/10/2008,11:16:00,22230,22235,22230,22235,8
21/10/2008,11:17:00,22230,22235,22220,22230,9
21/10/2008,11:18:00,22230,22240,22225,22240,5
21/10/2008,11:19:00,22240,22240,22230,22240,15
21/10/2008,11:20:00,22240,22240,22240,22240,2
21/10/2008,11:21:00,22240,22250,22230,22250,16
21/10/2008,11:22:00,22240,22240,22240,22240,6
21/10/2008,11:23:00,22240,22255,22240,22250,12
21/10/2008,11:24:00,22245,22255,22235,22250,8
21/10/2008,11:25:00,22255,22255,22250,22250,3
21/10/2008,11:26:00,22255,22260,22255,22260,5
21/10/2008,11:27:00,22255,22275,22255,22265,24
21/10/2008,11:28:00,22270,22285,22265,22275,32
21/10/2008,11:29:00,22285,22295,22280,22285,58
21/10/2008,11:30:00,22290,22315,22290,22295,55
21/10/2008,11:31:00,22305,22325,22305,22310,39
21/10/2008,11:32:00,22310,22320,22310,22315,15
21/10/2008,11:33:00,22310,22315,22300,22315,16
21/10/2008,11:34:00,22310,22315,22300,22305,9
21/10/2008,11:35:00,22305,22330,22300,22310,39
21/10/2008,11:36:00,22305,22305,22295,22305,6
21/10/2008,11:37:00,22300,22300,22295,22295,14
21/10/2008,11:38:00,22290,22290,22280,22290,42
21/10/2008,11:39:00,22290,22300,22285,22300,8
21/10/2008,11:40:00,22290,22290,22290,22290,3
21/10/2008,11:41:00,22295,22305,22295,22305,11
21/10/2008,11:42:00,22300,22315,22295,22310,11
21/10/2008,11:43:00,22305,22310,22300,22310,5
21/10/2008,11:44:00,22300,22300,22295,22300,3
21/10/2008,11:45:00,22290,22315,22290,22305,13
21/10/2008,11:46:00,22320,22320,22305,22310,21
21/10/2008,11:47:00,22310,22325,22310,22315,10
21/10/2008,11:48:00,22310,22310,22310,22310,1
21/10/2008,11:49:00,22315,22355,22315,22340,42
21/10/2008,11:50:00,22340,22350,22340,22345,7
21/10/2008,11:51:00,22350,22360,22350,22355,8
21/10/2008,11:52:00,22350,22360,22350,22360,9
21/10/2008,11:53:00,22350,22355,22335,22335,15
21/10/2008,11:54:00,22340,22350,22335,22350,15
21/10/2008,11:55:00,22345,22345,22335,22340,12
21/10/2008,11:56:00,22345,22350,22340,22345,6
21/10/2008,11:57:00,22355,22370,22355,22365,8
21/10/2008,11:58:00,22365,22375,22355,22370,14
21/10/2008,12:00:00,22375,22375,22345,22350,25
21/10/2008,12:01:00,22350,22365,22345,22360,29
21/10/2008,12:02:00,22355,22375,22355,22370,20
21/10/2008,12:03:00,22370,22400,22370,22375,63
21/10/2008,12:04:00,22370,22375,22365,22365,11
21/10/2008,12:05:00,22375,22395,22375,22395,26
21/10/2008,12:06:00,22400,22400,22380,22385,11
21/10/2008,12:07:00,22380,22385,22370,22380,6
21/10/2008,12:08:00,22380,22395,22380,22395,2
21/10/2008,12:09:00,22385,22405,22380,22405,19
21/10/2008,12:10:00,22395,22410,22395,22405,6
21/10/2008,12:11:00,22400,22405,22395,22400,12
21/10/2008,12:12:00,22400,22400,22395,22400,16
21/10/2008,12:13:00,22395,22425,22395,22425,19
21/10/2008,12:14:00,22415,22425,22415,22415,5
21/10/2008,12:15:00,22420,22420,22405,22420,15
21/10/2008,12:16:00,22415,22415,22410,22410,2
21/10/2008,12:17:00,22405,22420,22405,22420,17
21/10/2008,12:18:00,22425,22440,22425,22430,44
21/10/2008,12:19:00,22435,22450,22435,22450,5
21/10/2008,12:20:00,22435,22440,22425,22430,18
21/10/2008,12:21:00,22425,22425,22400,22410,41
21/10/2008,12:22:00,22410,22435,22410,22425,42
21/10/2008,12:23:00,22425,22425,22400,22400,21
21/10/2008,12:24:00,22395,22395,22370,22380,71
21/10/2008,12:25:00,22380,22385,22370,22375,41
21/10/2008,12:26:00,22375,22375,22350,22350,47
21/10/2008,12:27:00,22350,22370,22350,22365,12
21/10/2008,12:28:00,22365,22375,22365,22375,10
21/10/2008,12:29:00,22365,22365,22365,22365,1
21/10/2008,12:30:00,22360,22370,22355,22370,6
21/10/2008,12:31:00,22370,22370,22360,22360,6
21/10/2008,12:32:00,22355,22365,22355,22365,2
21/10/2008,12:33:00,22360,22370,22360,22370,8
21/10/2008,12:34:00,22370,22370,22370,22370,1
21/10/2008,12:35:00,22370,22375,22360,22375,13
21/10/2008,12:36:00,22370,22390,22370,22385,7
21/10/2008,12:37:00,22375,22375,22360,22365,12
21/10/2008,12:38:00,22370,22370,22365,22365,3
21/10/2008,12:39:00,22360,22370,22360,22365,10
21/10/2008,12:40:00,22360,22365,22350,22360,23
21/10/2008,12:41:00,22360,22370,22350,22350,10
21/10/2008,12:42:00,22360,22370,22360,22365,17
21/10/2008,12:43:00,22370,22395,22370,22385,48
21/10/2008,12:44:00,22385,22390,22370,22380,13
21/10/2008,12:45:00,22390,22420,22390,22410,31
21/10/2008,12:46:00,22415,22415,22405,22410,12
21/10/2008,12:47:00,22405,22415,22405,22410,7
21/10/2008,12:48:00,22420,22420,22410,22420,8
21/10/2008,12:49:00,22420,22420,22395,22400,11
21/10/2008,12:50:00,22405,22425,22405,22425,5
21/10/2008,12:51:00,22425,22430,22420,22430,4
21/10/2008,12:52:00,22430,22430,22420,22430,12
21/10/2008,12:53:00,22425,22445,22425,22445,13
21/10/2008,12:54:00,22445,22445,22425,22425,5
21/10/2008,12:55:00,22420,22420,22410,22410,2
21/10/2008,12:56:00,22420,22440,22420,22425,13
21/10/2008,12:57:00,22430,22430,22425,22425,11
21/10/2008,12:58:00,22425,22425,22420,22420,4
21/10/2008,12:59:00,22420,22430,22410,22415,17
21/10/2008,13:00:00,22425,22430,22420,22430,3
21/10/2008,13:01:00,22415,22430,22415,22430,5
21/10/2008,13:02:00,22420,22425,22410,22410,7
21/10/2008,13:03:00,22405,22405,22400,22400,10
21/10/2008,13:04:00,22400,22405,22395,22405,9
21/10/2008,13:05:00,22410,22410,22395,22395,3
21/10/2008,13:06:00,22390,22390,22365,22370,12
21/10/2008,13:07:00,22365,22365,22365,22365,3
21/10/2008,13:08:00,22365,22380,22365,22370,10
21/10/2008,13:09:00,22375,22375,22375,22375,1
21/10/2008,13:10:00,22360,22360,22350,22350,13
21/10/2008,13:11:00,22345,22345,22345,22345,1
21/10/2008,13:12:00,22350,22350,22310,22330,60
21/10/2008,13:13:00,22330,22340,22330,22340,4
21/10/2008,13:14:00,22335,22335,22330,22330,11
21/10/2008,13:15:00,22325,22325,22315,22320,19
21/10/2008,13:16:00,22320,22320,22310,22315,29
21/10/2008,13:17:00,22320,22325,22310,22320,19
21/10/2008,13:18:00,22320,22330,22305,22310,21
21/10/2008,13:19:00,22310,22310,22290,22300,42
21/10/2008,13:20:00,22290,22295,22290,22290,11
21/10/2008,13:21:00,22300,22300,22300,22300,3
21/10/2008,13:22:00,22295,22295,22280,22285,64
21/10/2008,13:23:00,22275,22275,22245,22245,29
21/10/2008,13:24:00,22245,22250,22230,22240,13
21/10/2008,13:25:00,22245,22245,22230,22230,10
21/10/2008,13:26:00,22240,22255,22240,22255,16
21/10/2008,13:27:00,22245,22245,22235,22235,4
21/10/2008,13:28:00,22235,22250,22220,22245,40
21/10/2008,13:29:00,22235,22265,22235,22255,16
21/10/2008,13:30:00,22250,22300,22245,22260,78
21/10/2008,13:31:00,22260,22270,22230,22230,37
21/10/2008,13:32:00,22245,22265,22230,22255,30
21/10/2008,13:33:00,22255,22255,22210,22215,51
21/10/2008,13:34:00,22230,22230,22205,22205,21
21/10/2008,13:35:00,22225,22260,22225,22235,20
21/10/2008,13:36:00,22245,22250,22220,22235,26
21/10/2008,13:37:00,22220,22220,22190,22200,36
21/10/2008,13:38:00,22205,22205,22170,22195,58
21/10/2008,13:39:00,22185,22220,22185,22215,42
21/10/2008,13:40:00,22215,22240,22215,22220,27
21/10/2008,13:41:00,22230,22235,22225,22235,14
21/10/2008,13:42:00,22235,22235,22225,22225,5
21/10/2008,13:43:00,22220,22220,22220,22220,3
21/10/2008,13:44:00,22220,22220,22210,22210,32
21/10/2008,13:45:00,22205,22215,22205,22210,23
21/10/2008,13:46:00,22210,22215,22190,22200,13
21/10/2008,13:47:00,22225,22225,22200,22200,6
21/10/2008,13:48:00,22195,22215,22190,22205,18
21/10/2008,13:49:00,22200,22200,22200,22200,2
21/10/2008,13:50:00,22205,22215,22195,22215,13
21/10/2008,13:51:00,22210,22220,22210,22220,13
21/10/2008,13:52:00,22215,22225,22215,22215,4
21/10/2008,13:53:00,22235,22235,22210,22210,12
21/10/2008,13:54:00,22210,22210,22205,22205,4
21/10/2008,13:55:00,22205,22205,22190,22190,4
21/10/2008,13:56:00,22190,22195,22170,22190,17
21/10/2008,13:57:00,22180,22180,22140,22150,48
21/10/2008,13:58:00,22145,22145,22125,22140,13
21/10/2008,13:59:00,22135,22140,22100,22120,37
21/10/2008,14:00:00,22125,22125,22100,22120,46
21/10/2008,14:01:00,22110,22120,22070,22070,30
21/10/2008,14:02:00,22080,22110,22060,22090,54
21/10/2008,14:03:00,22075,22100,22070,22100,18
21/10/2008,14:04:00,22105,22115,22090,22095,59
21/10/2008,14:05:00,22105,22105,22080,22095,19
21/10/2008,14:06:00,22095,22105,22075,22105,22
21/10/2008,14:07:00,22080,22085,22065,22065,8
21/10/2008,14:08:00,22060,22075,22055,22060,25
21/10/2008,14:09:00,22050,22060,22030,22055,43
21/10/2008,14:10:00,22045,22065,22005,22005,47
21/10/2008,14:11:00,22010,22025,21975,21975,59
21/10/2008,14:12:00,21980,21990,21930,21940,102
21/10/2008,14:13:00,21945,21970,21925,21955,72
21/10/2008,14:14:00,21925,21950,21920,21935,55
21/10/2008,14:15:00,21935,21955,21930,21945,36
21/10/2008,14:16:00,21950,21980,21945,21980,13
21/10/2008,14:17:00,21975,21980,21955,21960,36
21/10/2008,14:18:00,21960,21970,21960,21970,7
21/10/2008,14:19:00,21975,21990,21975,21985,14
21/10/2008,14:20:00,21990,21995,21975,21995,16
21/10/2008,14:21:00,21990,21990,21980,21990,19
21/10/2008,14:22:00,21990,21990,21980,21985,11
21/10/2008,14:23:00,21975,21980,21965,21970,25
21/10/2008,14:24:00,21975,21975,21940,21940,55
21/10/2008,14:25:00,21935,21945,21925,21945,27
21/10/2008,14:26:00,21940,21940,21895,21900,67
21/10/2008,14:27:00,21900,21905,21875,21905,56
21/10/2008,14:28:00,21900,21910,21890,21905,29
21/10/2008,14:29:00,21920,21920,21910,21915,3
21/10/2008,14:30:00,21915,21915,21895,21895,30
21/10/2008,14:31:00,21905,21905,21890,21900,27
21/10/2008,14:32:00,21900,21900,21880,21880,54
21/10/2008,14:33:00,21885,21930,21880,21925,40
21/10/2008,14:34:00,21930,21930,21905,21925,14
21/10/2008,14:35:00,21925,21925,21910,21925,30
21/10/2008,14:36:00,21930,21965,21930,21955,64
21/10/2008,14:37:00,21970,21985,21970,21985,33
21/10/2008,14:38:00,21985,21985,21970,21970,22
21/10/2008,14:39:00,21965,21965,21950,21960,18
21/10/2008,14:40:00,21960,21965,21950,21965,24
21/10/2008,14:41:00,21960,21965,21940,21940,11
21/10/2008,14:42:00,21940,21945,21910,21910,30
21/10/2008,14:43:00,21930,21930,21900,21920,30
21/10/2008,14:44:00,21915,21920,21900,21920,42
21/10/2008,14:45:00,21915,21920,21915,21920,5
21/10/2008,14:46:00,21910,21910,21895,21895,23
21/10/2008,14:47:00,21900,21930,21880,21915,59
21/10/2008,14:48:00,21915,21920,21905,21905,16
21/10/2008,14:49:00,21910,21930,21905,21905,32
21/10/2008,14:50:00,21905,21915,21905,21910,11
21/10/2008,14:51:00,21905,21920,21905,21920,6
21/10/2008,14:52:00,21925,21925,21900,21910,16
21/10/2008,14:53:00,21905,21905,21870,21870,52
21/10/2008,14:54:00,21865,21870,21845,21850,79
21/10/2008,14:55:00,21850,21880,21850,21875,21
21/10/2008,14:56:00,21875,21875,21855,21855,19
21/10/2008,14:57:00,21865,21870,21860,21860,12
21/10/2008,14:58:00,21855,21880,21850,21880,24
21/10/2008,14:59:00,21890,21930,21890,21895,26
21/10/2008,15:00:00,21905,21975,21880,21940,109
21/10/2008,15:01:00,21950,21955,21910,21930,46
21/10/2008,15:02:00,21920,21940,21885,21885,24
21/10/2008,15:03:00,21880,21910,21860,21910,34
21/10/2008,15:04:00,21910,21910,21860,21860,19
21/10/2008,15:05:00,21865,21890,21830,21865,52
21/10/2008,15:06:00,21865,21870,21800,21820,87
21/10/2008,15:07:00,21820,21845,21800,21810,36
21/10/2008,15:08:00,21810,21825,21780,21780,38
21/10/2008,15:09:00,21800,21830,21760,21830,43
21/10/2008,15:10:00,21835,21855,21810,21830,50
21/10/2008,15:11:00,21830,21840,21830,21835,18
21/10/2008,15:12:00,21855,21860,21840,21840,13
21/10/2008,15:13:00,21850,21865,21850,21855,13
21/10/2008,15:14:00,21860,21860,21835,21845,17
21/10/2008,15:15:00,21840,21850,21830,21835,17
21/10/2008,15:16:00,21830,21835,21825,21825,6
21/10/2008,15:17:00,21840,21850,21840,21850,11
21/10/2008,15:18:00,21845,21860,21845,21845,20
21/10/2008,15:19:00,21855,21855,21840,21840,3
21/10/2008,15:20:00,21860,21910,21860,21905,47
21/10/2008,15:21:00,21900,21900,21890,21890,24
21/10/2008,15:22:00,21900,21905,21895,21900,19
21/10/2008,15:23:00,21895,21905,21880,21895,25
21/10/2008,15:24:00,21890,21910,21890,21910,3
21/10/2008,15:25:00,21920,21920,21900,21910,16
21/10/2008,15:26:00,21910,21920,21905,21920,7
21/10/2008,15:27:00,21915,21940,21915,21940,19
21/10/2008,15:28:00,21940,21945,21915,21940,43
21/10/2008,15:29:00,21940,21945,21930,21940,17
21/10/2008,15:30:00,21950,21965,21930,21935,43
21/10/2008,15:31:00,21930,21945,21905,21915,26
21/10/2008,15:32:00,21910,21960,21910,21955,34
21/10/2008,15:33:00,21940,21940,21890,21890,47
21/10/2008,15:34:00,21895,21960,21895,21950,48
21/10/2008,15:35:00,21960,21975,21950,21950,40
21/10/2008,15:36:00,21945,21955,21905,21925,93
21/10/2008,15:37:00,21935,21960,21915,21950,58
21/10/2008,15:38:00,21965,21995,21955,21975,105
21/10/2008,15:39:00,21970,21990,21960,21990,49
21/10/2008,15:40:00,21985,22035,21985,22030,234
21/10/2008,15:41:00,22035,22060,22025,22045,57
21/10/2008,15:42:00,22035,22040,22005,22015,103
21/10/2008,15:43:00,22005,22045,21995,22035,85
21/10/2008,15:44:00,22035,22050,22010,22050,57
21/10/2008,15:45:00,22045,22070,22010,22015,78
21/10/2008,15:46:00,22015,22030,21995,22000,113
21/10/2008,15:47:00,22000,22030,22000,22005,27
21/10/2008,15:48:00,21995,21995,21985,21995,19
21/10/2008,15:49:00,22000,22030,22000,22010,49
21/10/2008,15:50:00,22000,22000,21935,21940,50
21/10/2008,15:51:00,21935,21995,21930,21995,63
21/10/2008,15:52:00,21965,21975,21915,21940,45
21/10/2008,15:53:00,21945,21955,21910,21950,62
21/10/2008,15:54:00,21950,21970,21940,21970,55
21/10/2008,15:55:00,21970,21970,21900,21920,97
21/10/2008,15:56:00,21925,21975,21925,21940,50
21/10/2008,15:57:00,21935,21940,21905,21925,79
21/10/2008,15:58:00,21920,21980,21920,21965,63
21/10/2008,15:59:00,21950,21980,21945,21980,9
21/10/2008,16:00:00,21990,22005,21955,21985,70
21/10/2008,16:01:00,21980,22015,21975,22015,50
21/10/2008,16:02:00,22010,22090,22005,22090,87
21/10/2008,16:03:00,22080,22120,22065,22110,149
21/10/2008,16:04:00,22110,22125,22095,22105,309
21/10/2008,16:05:00,22100,22110,22090,22105,29
21/10/2008,16:06:00,22090,22125,22090,22120,31
21/10/2008,16:07:00,22120,22135,22105,22125,43
21/10/2008,16:08:00,22120,22145,22110,22110,52
21/10/2008,16:09:00,22110,22165,22110,22150,62
21/10/2008,16:10:00,22175,22185,22145,22150,69
21/10/2008,16:11:00,22145,22195,22145,22175,67
21/10/2008,16:12:00,22165,22175,22125,22125,76
21/10/2008,16:13:00,22135,22160,22130,22135,42
21/10/2008,16:14:00,22140,22140,22100,22115,49
21/10/2008,16:15:00,22130,22150,22130,22150,38
21/10/2008,16:16:00,22150,22150,22130,22150,22
21/10/2008,16:17:00,22155,22175,22155,22170,54
21/10/2008,16:18:00,22165,22185,22155,22160,81
21/10/2008,16:19:00,22155,22170,22150,22170,39
21/10/2008,16:20:00,22170,22170,22120,22155,41
21/10/2008,16:21:00,22155,22155,22120,22120,23
21/10/2008,16:22:00,22115,22155,22105,22150,86
21/10/2008,16:23:00,22145,22150,22130,22140,25
21/10/2008,16:24:00,22150,22180,22150,22180,32
21/10/2008,16:25:00,22175,22175,22135,22135,47
21/10/2008,16:26:00,22130,22155,22110,22140,51
21/10/2008,16:27:00,22125,22125,22080,22095,63
21/10/2008,16:28:00,22100,22130,22100,22130,39
21/10/2008,16:29:00,22135,22145,22105,22110,18
21/10/2008,16:30:00,22105,22105,22070,22075,60
21/10/2008,16:31:00,22080,22090,22055,22070,38
21/10/2008,16:32:00,22070,22075,22065,22065,29
21/10/2008,16:33:00,22065,22085,22060,22060,23
21/10/2008,16:34:00,22055,22055,22030,22045,41
21/10/2008,16:35:00,22045,22065,22040,22060,21
21/10/2008,16:36:00,22070,22080,22055,22080,22
21/10/2008,16:37:00,22085,22115,22060,22080,85
21/10/2008,16:38:00,22085,22135,22085,22115,55
21/10/2008,16:39:00,22125,22130,22080,22080,53
21/10/2008,16:40:00,22080,22105,22080,22085,10
21/10/2008,16:41:00,22090,22130,22085,22110,39
21/10/2008,16:42:00,22120,22135,22120,22135,12
21/10/2008,16:43:00,22120,22120,22110,22115,17
21/10/2008,16:44:00,22115,22120,22095,22095,29
21/10/2008,16:45:00,22090,22090,22075,22075,14
21/10/2008,16:46:00,22085,22085,22020,22025,63
21/10/2008,16:47:00,22015,22030,21975,22010,67
21/10/2008,16:48:00,21995,22015,21980,21980,35
21/10/2008,16:49:00,21980,22000,21975,22000,19
21/10/2008,16:50:00,21990,22030,21990,22025,37
21/10/2008,16:51:00,22025,22030,21935,21935,58
21/10/2008,16:52:00,21930,21960,21930,21955,87
21/10/2008,16:53:00,21955,21980,21945,21970,62
21/10/2008,16:54:00,21970,21970,21940,21955,38
21/10/2008,16:55:00,21950,21955,21930,21945,29
21/10/2008,16:56:00,21935,21940,21920,21920,33
21/10/2008,16:57:00,21915,21935,21905,21930,55
21/10/2008,16:58:00,21935,21945,21920,21930,20
21/10/2008,16:59:00,21925,21925,21910,21910,21
21/10/2008,17:00:00,21905,21920,21870,21895,73
21/10/2008,17:01:00,21900,21940,21895,21935,40
21/10/2008,17:02:00,21940,21940,21925,21935,19
21/10/2008,17:03:00,21930,21965,21930,21950,62
21/10/2008,17:04:00,21960,21990,21960,21985,50
21/10/2008,17:05:00,21985,21995,21975,21985,23
21/10/2008,17:06:00,21985,21985,21935,21950,32
21/10/2008,17:07:00,21940,21950,21925,21925,31
21/10/2008,17:08:00,21925,21955,21915,21955,39
21/10/2008,17:09:00,21950,21960,21935,21935,16
21/10/2008,17:10:00,21930,21940,21930,21930,5
21/10/2008,17:11:00,21945,21945,21920,21925,23
21/10/2008,17:12:00,21930,21945,21930,21930,9
21/10/2008,17:13:00,21925,21945,21925,21945,11
21/10/2008,17:14:00,21950,21965,21945,21955,24
21/10/2008,17:15:00,21965,21985,21945,21945,38
21/10/2008,17:16:00,21950,21965,21945,21965,16
21/10/2008,17:17:00,21965,21975,21965,21975,24
21/10/2008,17:18:00,21975,21975,21945,21945,19
21/10/2008,17:19:00,21940,21945,21930,21935,9
21/10/2008,17:20:00,21920,21920,21880,21885,36
21/10/2008,17:21:00,21880,21880,21860,21865,49
21/10/2008,17:22:00,21860,21875,21855,21870,65
21/10/2008,17:23:00,21865,21865,21830,21830,59
21/10/2008,17:24:00,21830,21840,21800,21800,83
21/10/2008,17:25:00,21800,21835,21800,21835,43
21/10/2008,17:26:00,21850,21885,21835,21875,52
21/10/2008,17:27:00,21885,21885,21870,21880,69
21/10/2008,17:28:00,21880,21890,21865,21875,73
21/10/2008,17:29:00,21875,21935,21865,21920,178
21/10/2008,17:30:00,21915,21925,21880,21900,60
21/10/2008,17:31:00,21900,21920,21900,21920,61
21/10/2008,17:32:00,21920,21925,21895,21895,35
21/10/2008,17:33:00,21900,21920,21895,21900,31
21/10/2008,17:34:00,21895,21915,21885,21890,67
21/10/2008,17:35:00,21885,21905,21870,21870,36
21/10/2008,17:36:00,21875,21890,21870,21890,33
21/10/2008,17:37:00,21890,21905,21890,21900,16
21/10/2008,17:38:00,21900,21905,21885,21885,20
21/10/2008,17:39:00,21885,21895,21865,21865,35