DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/10/2008,09:00:00,21415,21520,21395,21445,90
22/10/2008,09:01:00,21425,21440,21400,21420,69
22/10/2008,09:02:00,21430,21460,21415,21450,69
22/10/2008,09:03:00,21450,21450,21420,21425,44
22/10/2008,09:04:00,21430,21450,21420,21445,50
22/10/2008,09:05:00,21445,21470,21425,21460,105
22/10/2008,09:06:00,21455,21505,21450,21460,85
22/10/2008,09:07:00,21455,21470,21450,21460,38
22/10/2008,09:08:00,21460,21470,21440,21470,45
22/10/2008,09:09:00,21475,21505,21475,21505,65
22/10/2008,09:10:00,21495,21500,21465,21480,59
22/10/2008,09:11:00,21490,21550,21490,21540,147
22/10/2008,09:12:00,21540,21550,21530,21530,51
22/10/2008,09:13:00,21530,21530,21455,21510,77
22/10/2008,09:14:00,21515,21540,21515,21540,46
22/10/2008,09:15:00,21530,21535,21520,21525,39
22/10/2008,09:16:00,21520,21540,21520,21525,68
22/10/2008,09:17:00,21520,21525,21495,21495,89
22/10/2008,09:18:00,21500,21500,21480,21495,34
22/10/2008,09:19:00,21490,21500,21480,21500,34
22/10/2008,09:20:00,21495,21500,21475,21485,23
22/10/2008,09:21:00,21495,21510,21490,21500,18
22/10/2008,09:22:00,21505,21515,21495,21515,18
22/10/2008,09:23:00,21510,21530,21510,21520,22
22/10/2008,09:24:00,21525,21535,21520,21530,20
22/10/2008,09:25:00,21530,21530,21525,21525,3
22/10/2008,09:26:00,21535,21535,21495,21500,34
22/10/2008,09:27:00,21500,21500,21470,21470,36
22/10/2008,09:28:00,21465,21500,21465,21500,20
22/10/2008,09:29:00,21490,21510,21485,21510,32
22/10/2008,09:30:00,21500,21530,21495,21520,79
22/10/2008,09:31:00,21505,21550,21500,21540,98
22/10/2008,09:32:00,21540,21585,21535,21580,109
22/10/2008,09:33:00,21585,21585,21560,21570,60
22/10/2008,09:34:00,21570,21580,21565,21565,32
22/10/2008,09:35:00,21575,21590,21565,21565,22
22/10/2008,09:36:00,21575,21575,21550,21560,44
22/10/2008,09:37:00,21555,21575,21555,21570,28
22/10/2008,09:38:00,21575,21595,21575,21580,31
22/10/2008,09:39:00,21590,21595,21575,21590,23
22/10/2008,09:40:00,21590,21605,21575,21600,17
22/10/2008,09:41:00,21610,21665,21600,21650,63
22/10/2008,09:42:00,21640,21670,21640,21645,67
22/10/2008,09:43:00,21640,21650,21640,21640,49
22/10/2008,09:44:00,21650,21680,21650,21675,60
22/10/2008,09:45:00,21680,21685,21670,21670,34
22/10/2008,09:46:00,21665,21670,21645,21650,34
22/10/2008,09:47:00,21655,21700,21655,21700,32
22/10/2008,09:48:00,21700,21710,21675,21675,27
22/10/2008,09:49:00,21665,21680,21665,21675,10
22/10/2008,09:50:00,21685,21690,21675,21675,7
22/10/2008,09:51:00,21670,21670,21655,21655,19
22/10/2008,09:52:00,21670,21675,21665,21665,15
22/10/2008,09:53:00,21670,21685,21670,21670,7
22/10/2008,09:54:00,21670,21690,21670,21680,22
22/10/2008,09:55:00,21675,21690,21675,21690,16
22/10/2008,09:56:00,21685,21720,21680,21715,37
22/10/2008,09:57:00,21720,21730,21710,21730,29
22/10/2008,09:58:00,21735,21750,21730,21740,56
22/10/2008,09:59:00,21735,21750,21735,21740,42
22/10/2008,10:00:00,21735,21760,21735,21755,82
22/10/2008,10:01:00,21755,21755,21725,21725,39
22/10/2008,10:02:00,21730,21730,21715,21720,21
22/10/2008,10:03:00,21715,21725,21700,21705,23
22/10/2008,10:04:00,21695,21710,21675,21690,36
22/10/2008,10:05:00,21685,21685,21670,21670,31
22/10/2008,10:06:00,21670,21675,21665,21670,16
22/10/2008,10:07:00,21665,21665,21625,21640,42
22/10/2008,10:08:00,21635,21640,21625,21640,14
22/10/2008,10:09:00,21640,21660,21625,21655,37
22/10/2008,10:10:00,21650,21650,21625,21640,25
22/10/2008,10:11:00,21640,21645,21630,21630,14
22/10/2008,10:12:00,21630,21630,21600,21620,47
22/10/2008,10:13:00,21625,21635,21605,21635,23
22/10/2008,10:14:00,21625,21625,21615,21620,8
22/10/2008,10:15:00,21625,21630,21620,21630,35
22/10/2008,10:16:00,21635,21645,21630,21640,33
22/10/2008,10:17:00,21635,21645,21635,21640,25
22/10/2008,10:18:00,21635,21660,21635,21635,18
22/10/2008,10:19:00,21635,21680,21635,21670,34
22/10/2008,10:20:00,21660,21675,21660,21670,11
22/10/2008,10:21:00,21680,21680,21635,21645,30
22/10/2008,10:22:00,21640,21645,21640,21645,14
22/10/2008,10:23:00,21640,21660,21640,21655,13
22/10/2008,10:24:00,21660,21670,21650,21650,12
22/10/2008,10:25:00,21650,21650,21650,21650,1
22/10/2008,10:26:00,21655,21655,21625,21625,13
22/10/2008,10:27:00,21635,21645,21615,21615,14
22/10/2008,10:28:00,21615,21625,21575,21580,75
22/10/2008,10:29:00,21585,21585,21565,21565,21
22/10/2008,10:30:00,21565,21580,21560,21570,29
22/10/2008,10:31:00,21565,21565,21560,21560,8
22/10/2008,10:32:00,21570,21575,21565,21570,18
22/10/2008,10:33:00,21575,21580,21575,21575,10
22/10/2008,10:34:00,21575,21580,21575,21580,2
22/10/2008,10:35:00,21585,21585,21575,21575,9
22/10/2008,10:36:00,21580,21595,21575,21595,16
22/10/2008,10:37:00,21595,21605,21595,21605,19
22/10/2008,10:38:00,21595,21605,21595,21605,7
22/10/2008,10:39:00,21610,21610,21590,21590,24
22/10/2008,10:40:00,21600,21600,21590,21600,12
22/10/2008,10:41:00,21590,21590,21590,21590,2
22/10/2008,10:42:00,21600,21605,21600,21605,2
22/10/2008,10:43:00,21610,21610,21585,21585,12
22/10/2008,10:44:00,21585,21585,21565,21585,38
22/10/2008,10:45:00,21580,21585,21570,21575,19
22/10/2008,10:46:00,21570,21575,21535,21570,71
22/10/2008,10:47:00,21570,21575,21560,21560,13
22/10/2008,10:48:00,21560,21575,21560,21570,10
22/10/2008,10:49:00,21580,21600,21565,21585,30
22/10/2008,10:50:00,21585,21585,21550,21550,17
22/10/2008,10:51:00,21550,21560,21545,21555,16
22/10/2008,10:52:00,21550,21560,21550,21555,7
22/10/2008,10:53:00,21550,21560,21550,21560,11
22/10/2008,10:54:00,21555,21565,21525,21525,23
22/10/2008,10:55:00,21530,21545,21530,21535,35
22/10/2008,10:56:00,21545,21545,21530,21530,13
22/10/2008,10:57:00,21525,21530,21515,21530,30
22/10/2008,10:58:00,21525,21545,21525,21535,17
22/10/2008,10:59:00,21535,21540,21530,21540,9
22/10/2008,11:00:00,21530,21565,21525,21560,39
22/10/2008,11:01:00,21555,21555,21540,21550,13
22/10/2008,11:02:00,21540,21540,21525,21525,14
22/10/2008,11:03:00,21525,21525,21510,21520,17
22/10/2008,11:04:00,21525,21540,21525,21540,10
22/10/2008,11:05:00,21540,21575,21540,21570,44
22/10/2008,11:06:00,21560,21560,21530,21530,17
22/10/2008,11:07:00,21535,21535,21500,21515,44
22/10/2008,11:08:00,21515,21525,21515,21525,17
22/10/2008,11:09:00,21525,21545,21485,21495,89
22/10/2008,11:10:00,21500,21510,21475,21485,54
22/10/2008,11:11:00,21490,21525,21490,21510,13
22/10/2008,11:13:00,21525,21540,21525,21540,20
22/10/2008,11:14:00,21540,21545,21530,21540,25
22/10/2008,11:15:00,21545,21555,21545,21550,9
22/10/2008,11:16:00,21535,21550,21535,21540,21
22/10/2008,11:17:00,21535,21540,21530,21535,21
22/10/2008,11:18:00,21535,21555,21530,21535,34
22/10/2008,11:19:00,21540,21540,21525,21535,11
22/10/2008,11:20:00,21530,21535,21520,21525,11
22/10/2008,11:21:00,21530,21550,21530,21530,23
22/10/2008,11:22:00,21525,21535,21525,21530,22
22/10/2008,11:23:00,21535,21540,21510,21515,19
22/10/2008,11:24:00,21515,21520,21480,21480,22
22/10/2008,11:25:00,21480,21490,21460,21475,54
22/10/2008,11:26:00,21470,21485,21455,21470,38
22/10/2008,11:27:00,21475,21480,21470,21475,15
22/10/2008,11:28:00,21475,21475,21460,21460,10
22/10/2008,11:29:00,21465,21480,21465,21480,8
22/10/2008,11:30:00,21475,21485,21475,21475,4
22/10/2008,11:31:00,21485,21490,21470,21490,25
22/10/2008,11:32:00,21485,21515,21485,21510,25
22/10/2008,11:33:00,21505,21510,21500,21510,22
22/10/2008,11:34:00,21490,21495,21475,21485,20
22/10/2008,11:35:00,21480,21480,21470,21475,7
22/10/2008,11:36:00,21470,21475,21470,21470,5
22/10/2008,11:37:00,21480,21480,21465,21465,18
22/10/2008,11:38:00,21475,21485,21465,21465,14
22/10/2008,11:39:00,21465,21465,21450,21450,17
22/10/2008,11:40:00,21445,21450,21430,21430,25
22/10/2008,11:41:00,21430,21450,21420,21445,28
22/10/2008,11:42:00,21435,21460,21430,21455,30
22/10/2008,11:43:00,21450,21465,21450,21450,13
22/10/2008,11:44:00,21455,21465,21440,21450,22
22/10/2008,11:45:00,21465,21465,21445,21455,16
22/10/2008,11:46:00,21460,21465,21455,21465,4
22/10/2008,11:47:00,21465,21465,21445,21445,16
22/10/2008,11:48:00,21450,21450,21440,21440,4
22/10/2008,11:49:00,21445,21450,21445,21450,4
22/10/2008,11:50:00,21455,21455,21450,21450,4
22/10/2008,11:51:00,21465,21500,21465,21475,39
22/10/2008,11:52:00,21470,21490,21470,21480,17
22/10/2008,11:53:00,21490,21490,21475,21485,15
22/10/2008,11:54:00,21475,21480,21470,21470,6
22/10/2008,11:55:00,21475,21490,21475,21490,13
22/10/2008,11:56:00,21485,21485,21470,21480,23
22/10/2008,11:57:00,21490,21500,21485,21500,12
22/10/2008,11:58:00,21500,21525,21495,21515,43
22/10/2008,11:59:00,21510,21520,21490,21490,17
22/10/2008,12:00:00,21500,21525,21495,21515,29
22/10/2008,12:01:00,21530,21540,21520,21530,35
22/10/2008,12:02:00,21530,21540,21530,21535,13
22/10/2008,12:03:00,21530,21530,21525,21530,6
22/10/2008,12:04:00,21535,21545,21535,21540,11
22/10/2008,12:05:00,21540,21540,21525,21525,15
22/10/2008,12:06:00,21520,21530,21520,21520,7
22/10/2008,12:07:00,21530,21530,21525,21525,3
22/10/2008,12:08:00,21530,21530,21520,21520,4
22/10/2008,12:09:00,21520,21520,21505,21505,12
22/10/2008,12:10:00,21510,21530,21510,21530,6
22/10/2008,12:11:00,21535,21540,21535,21535,4
22/10/2008,12:12:00,21535,21535,21525,21525,6
22/10/2008,12:14:00,21530,21530,21525,21525,4
22/10/2008,12:15:00,21525,21525,21500,21510,18
22/10/2008,12:16:00,21500,21505,21500,21505,3
22/10/2008,12:17:00,21500,21510,21500,21500,9
22/10/2008,12:18:00,21500,21520,21490,21520,26
22/10/2008,12:19:00,21510,21510,21495,21495,14
22/10/2008,12:20:00,21495,21505,21495,21500,5
22/10/2008,12:21:00,21500,21500,21495,21500,8
22/10/2008,12:22:00,21490,21490,21490,21490,1
22/10/2008,12:23:00,21485,21485,21480,21480,5
22/10/2008,12:24:00,21480,21480,21470,21470,12
22/10/2008,12:25:00,21465,21465,21460,21465,10
22/10/2008,12:26:00,21470,21470,21445,21460,15
22/10/2008,12:27:00,21470,21470,21470,21470,2
22/10/2008,12:28:00,21460,21465,21435,21435,29
22/10/2008,12:29:00,21440,21445,21435,21445,15
22/10/2008,12:30:00,21445,21485,21445,21470,40
22/10/2008,12:31:00,21465,21470,21465,21470,6
22/10/2008,12:32:00,21470,21475,21470,21470,29
22/10/2008,12:33:00,21470,21470,21470,21470,2
22/10/2008,12:34:00,21465,21465,21455,21460,9
22/10/2008,12:35:00,21455,21455,21450,21455,6
22/10/2008,12:36:00,21470,21470,21470,21470,1
22/10/2008,12:37:00,21450,21465,21450,21450,8
22/10/2008,12:38:00,21460,21460,21460,21460,2
22/10/2008,12:39:00,21460,21460,21445,21445,8
22/10/2008,12:40:00,21440,21445,21430,21440,22
22/10/2008,12:41:00,21440,21445,21440,21445,5
22/10/2008,12:42:00,21445,21455,21445,21455,4
22/10/2008,12:43:00,21440,21440,21440,21440,4
22/10/2008,12:45:00,21435,21440,21430,21430,8
22/10/2008,12:46:00,21430,21430,21410,21410,37
22/10/2008,12:47:00,21410,21415,21400,21400,32
22/10/2008,12:48:00,21395,21395,21375,21380,65
22/10/2008,12:49:00,21380,21380,21365,21370,25
22/10/2008,12:50:00,21380,21380,21365,21370,11
22/10/2008,12:51:00,21370,21380,21365,21380,18
22/10/2008,12:52:00,21380,21395,21365,21370,16
22/10/2008,12:53:00,21375,21380,21365,21365,4
22/10/2008,12:54:00,21380,21380,21370,21370,3
22/10/2008,12:55:00,21365,21365,21360,21365,9
22/10/2008,12:56:00,21360,21370,21325,21325,31
22/10/2008,12:57:00,21335,21345,21310,21310,35
22/10/2008,12:58:00,21315,21320,21280,21280,71
22/10/2008,12:59:00,21275,21280,21255,21260,46
22/10/2008,13:00:00,21260,21265,21240,21260,85
22/10/2008,13:01:00,21255,21285,21255,21285,38
22/10/2008,13:02:00,21285,21285,21275,21280,43
22/10/2008,13:03:00,21285,21300,21285,21285,34
22/10/2008,13:04:00,21280,21300,21275,21300,8
22/10/2008,13:05:00,21300,21300,21300,21300,10
22/10/2008,13:06:00,21300,21320,21300,21305,38
22/10/2008,13:07:00,21310,21310,21300,21310,3
22/10/2008,13:08:00,21325,21325,21320,21325,12
22/10/2008,13:09:00,21320,21320,21315,21320,7
22/10/2008,13:10:00,21315,21315,21305,21310,13
22/10/2008,13:11:00,21305,21325,21305,21315,20
22/10/2008,13:12:00,21325,21325,21325,21325,2
22/10/2008,13:13:00,21315,21315,21315,21315,5
22/10/2008,13:14:00,21310,21310,21295,21300,13
22/10/2008,13:15:00,21300,21300,21295,21295,2
22/10/2008,13:16:00,21295,21295,21285,21295,14
22/10/2008,13:17:00,21300,21300,21270,21270,15
22/10/2008,13:18:00,21275,21290,21265,21275,17
22/10/2008,13:19:00,21275,21300,21255,21255,56
22/10/2008,13:20:00,21255,21255,21220,21220,69
22/10/2008,13:21:00,21230,21235,21215,21220,29
22/10/2008,13:22:00,21210,21210,21145,21145,79
22/10/2008,13:23:00,21155,21185,21135,21180,51
22/10/2008,13:24:00,21180,21210,21160,21190,33
22/10/2008,13:25:00,21195,21235,21195,21220,19
22/10/2008,13:26:00,21220,21255,21215,21245,40
22/10/2008,13:27:00,21255,21255,21235,21235,16
22/10/2008,13:28:00,21245,21245,21220,21230,14
22/10/2008,13:29:00,21235,21245,21235,21240,20
22/10/2008,13:30:00,21245,21255,21235,21240,20
22/10/2008,13:31:00,21230,21275,21220,21255,56
22/10/2008,13:32:00,21250,21265,21245,21265,18
22/10/2008,13:33:00,21265,21275,21260,21260,10
22/10/2008,13:34:00,21265,21270,21240,21245,21
22/10/2008,13:35:00,21235,21245,21235,21245,16
22/10/2008,13:36:00,21235,21265,21235,21265,26
22/10/2008,13:37:00,21275,21280,21270,21270,20
22/10/2008,13:38:00,21265,21270,21260,21270,4
22/10/2008,13:39:00,21265,21280,21265,21265,3
22/10/2008,13:40:00,21270,21270,21260,21270,13
22/10/2008,13:41:00,21285,21285,21285,21285,1
22/10/2008,13:42:00,21280,21290,21280,21290,4
22/10/2008,13:43:00,21290,21295,21280,21295,23
22/10/2008,13:44:00,21295,21300,21285,21285,15
22/10/2008,13:45:00,21290,21290,21265,21270,21
22/10/2008,13:46:00,21265,21265,21245,21265,14
22/10/2008,13:47:00,21250,21250,21240,21240,5
22/10/2008,13:48:00,21235,21240,21235,21235,8
22/10/2008,13:49:00,21245,21250,21230,21250,17
22/10/2008,13:50:00,21235,21255,21235,21245,16
22/10/2008,13:51:00,21245,21245,21230,21230,10
22/10/2008,13:52:00,21230,21230,21230,21230,1
22/10/2008,13:53:00,21235,21240,21235,21240,4
22/10/2008,13:54:00,21235,21235,21230,21230,3
22/10/2008,13:55:00,21235,21250,21225,21250,12
22/10/2008,13:56:00,21265,21290,21245,21285,32
22/10/2008,13:57:00,21280,21280,21280,21280,1
22/10/2008,13:58:00,21285,21325,21285,21320,63
22/10/2008,13:59:00,21320,21325,21310,21320,8
22/10/2008,14:00:00,21330,21345,21325,21330,35
22/10/2008,14:01:00,21330,21350,21330,21335,18
22/10/2008,14:02:00,21335,21335,21325,21325,4
22/10/2008,14:03:00,21325,21325,21300,21310,31
22/10/2008,14:04:00,21300,21300,21285,21300,17
22/10/2008,14:05:00,21295,21300,21270,21270,21
22/10/2008,14:06:00,21280,21280,21265,21270,14
22/10/2008,14:07:00,21290,21300,21290,21300,4
22/10/2008,14:08:00,21305,21320,21295,21320,21
22/10/2008,14:09:00,21315,21320,21250,21250,36
22/10/2008,14:10:00,21250,21265,21245,21255,13
22/10/2008,14:11:00,21255,21255,21235,21245,6
22/10/2008,14:12:00,21245,21245,21205,21205,20
22/10/2008,14:13:00,21210,21230,21210,21220,43
22/10/2008,14:14:00,21215,21225,21210,21225,11
22/10/2008,14:15:00,21225,21270,21220,21260,24
22/10/2008,14:16:00,21250,21295,21250,21295,7
22/10/2008,14:17:00,21290,21290,21275,21280,10
22/10/2008,14:18:00,21280,21290,21270,21290,7
22/10/2008,14:19:00,21275,21280,21275,21280,3
22/10/2008,14:20:00,21270,21270,21265,21265,6
22/10/2008,14:21:00,21270,21270,21260,21265,3
22/10/2008,14:22:00,21270,21270,21270,21270,3
22/10/2008,14:23:00,21280,21300,21280,21290,14
22/10/2008,14:24:00,21295,21300,21295,21295,3
22/10/2008,14:25:00,21300,21305,21300,21305,5
22/10/2008,14:26:00,21295,21300,21295,21300,6
22/10/2008,14:27:00,21305,21305,21300,21300,9
22/10/2008,14:28:00,21310,21320,21305,21305,6
22/10/2008,14:29:00,21315,21320,21310,21315,22
22/10/2008,14:30:00,21320,21350,21315,21340,25
22/10/2008,14:31:00,21330,21340,21330,21335,6
22/10/2008,14:32:00,21335,21340,21325,21340,24
22/10/2008,14:33:00,21330,21340,21330,21340,13
22/10/2008,14:34:00,21355,21360,21350,21355,24
22/10/2008,14:35:00,21360,21390,21360,21365,68
22/10/2008,14:36:00,21360,21370,21350,21370,22
22/10/2008,14:37:00,21365,21365,21360,21365,5
22/10/2008,14:38:00,21365,21370,21355,21360,13
22/10/2008,14:39:00,21360,21370,21345,21365,32
22/10/2008,14:40:00,21375,21375,21375,21375,1
22/10/2008,14:41:00,21380,21385,21370,21370,31
22/10/2008,14:42:00,21375,21395,21375,21380,33
22/10/2008,14:43:00,21385,21390,21370,21385,37
22/10/2008,14:44:00,21370,21375,21360,21360,24
22/10/2008,14:45:00,21360,21360,21340,21340,17
22/10/2008,14:46:00,21340,21340,21330,21335,16
22/10/2008,14:47:00,21325,21365,21320,21355,45
22/10/2008,14:48:00,21355,21365,21345,21345,6
22/10/2008,14:49:00,21345,21355,21345,21350,8
22/10/2008,14:50:00,21350,21355,21330,21350,15
22/10/2008,14:51:00,21340,21345,21330,21330,6
22/10/2008,14:52:00,21340,21340,21310,21320,22
22/10/2008,14:53:00,21320,21320,21295,21295,6
22/10/2008,14:54:00,21295,21300,21270,21275,44
22/10/2008,14:55:00,21275,21285,21265,21280,19
22/10/2008,14:56:00,21290,21290,21275,21275,8
22/10/2008,14:57:00,21280,21290,21275,21290,10
22/10/2008,14:58:00,21295,21300,21275,21275,15
22/10/2008,14:59:00,21280,21290,21280,21280,7
22/10/2008,15:00:00,21280,21310,21275,21310,32
22/10/2008,15:01:00,21300,21310,21285,21285,23
22/10/2008,15:02:00,21280,21290,21275,21285,11
22/10/2008,15:03:00,21285,21290,21275,21275,4
22/10/2008,15:04:00,21275,21280,21265,21265,12
22/10/2008,15:05:00,21265,21265,21235,21245,54
22/10/2008,15:06:00,21245,21245,21205,21215,28
22/10/2008,15:07:00,21220,21245,21210,21235,21
22/10/2008,15:08:00,21230,21230,21200,21215,38
22/10/2008,15:09:00,21220,21220,21195,21215,31
22/10/2008,15:10:00,21220,21245,21215,21245,24
22/10/2008,15:11:00,21240,21240,21220,21235,10
22/10/2008,15:12:00,21235,21235,21235,21235,2
22/10/2008,15:13:00,21230,21250,21230,21240,7
22/10/2008,15:14:00,21250,21290,21250,21280,25
22/10/2008,15:15:00,21285,21290,21270,21290,19
22/10/2008,15:16:00,21290,21315,21280,21315,58
22/10/2008,15:17:00,21310,21330,21305,21315,15
22/10/2008,15:18:00,21305,21325,21295,21295,14
22/10/2008,15:19:00,21290,21305,21285,21295,32
22/10/2008,15:20:00,21280,21295,21280,21295,5
22/10/2008,15:21:00,21280,21300,21275,21300,8
22/10/2008,15:22:00,21305,21310,21290,21290,6
22/10/2008,15:23:00,21305,21315,21305,21315,5
22/10/2008,15:24:00,21305,21315,21305,21315,3
22/10/2008,15:25:00,21315,21315,21305,21305,3
22/10/2008,15:26:00,21300,21310,21300,21305,9
22/10/2008,15:27:00,21300,21315,21295,21310,17
22/10/2008,15:28:00,21315,21340,21315,21325,26
22/10/2008,15:29:00,21330,21355,21330,21355,13
22/10/2008,15:30:00,21355,21355,21325,21350,61
22/10/2008,15:31:00,21360,21390,21360,21370,52
22/10/2008,15:32:00,21370,21370,21310,21310,50
22/10/2008,15:33:00,21320,21410,21315,21410,80
22/10/2008,15:34:00,21410,21420,21395,21415,57
22/10/2008,15:35:00,21415,21425,21385,21390,40
22/10/2008,15:36:00,21390,21390,21325,21350,62
22/10/2008,15:37:00,21350,21350,21300,21300,47
22/10/2008,15:38:00,21305,21335,21285,21315,42
22/10/2008,15:39:00,21310,21325,21295,21315,29
22/10/2008,15:40:00,21310,21345,21305,21310,56
22/10/2008,15:41:00,21305,21315,21275,21315,50
22/10/2008,15:42:00,21305,21335,21300,21335,13
22/10/2008,15:43:00,21340,21370,21340,21355,41
22/10/2008,15:44:00,21360,21375,21320,21375,19
22/10/2008,15:45:00,21375,21410,21350,21405,41
22/10/2008,15:46:00,21410,21410,21345,21365,56
22/10/2008,15:47:00,21365,21385,21350,21360,27
22/10/2008,15:48:00,21365,21390,21360,21380,19
22/10/2008,15:49:00,21375,21385,21355,21365,25
22/10/2008,15:50:00,21350,21350,21280,21280,55
22/10/2008,15:51:00,21300,21300,21235,21240,59
22/10/2008,15:52:00,21245,21275,21210,21210,82
22/10/2008,15:53:00,21210,21235,21190,21230,82
22/10/2008,15:54:00,21235,21255,21225,21250,33
22/10/2008,15:55:00,21245,21255,21215,21230,63
22/10/2008,15:56:00,21240,21280,21240,21260,42
22/10/2008,15:57:00,21260,21280,21250,21255,46
22/10/2008,15:58:00,21245,21245,21190,21205,63
22/10/2008,15:59:00,21190,21235,21175,21205,92
22/10/2008,16:00:00,21200,21295,21180,21205,242
22/10/2008,16:01:00,21200,21220,21170,21205,63
22/10/2008,16:02:00,21205,21225,21165,21175,99
22/10/2008,16:03:00,21175,21175,21110,21135,91
22/10/2008,16:04:00,21135,21135,21075,21085,143
22/10/2008,16:05:00,21090,21135,21070,21125,77
22/10/2008,16:06:00,21130,21170,21125,21130,65
22/10/2008,16:07:00,21130,21170,21120,21135,66
22/10/2008,16:08:00,21130,21155,21130,21155,23
22/10/2008,16:09:00,21160,21170,21105,21120,78
22/10/2008,16:10:00,21125,21170,21125,21125,62
22/10/2008,16:11:00,21125,21140,21100,21105,62
22/10/2008,16:12:00,21110,21200,21110,21185,62
22/10/2008,16:13:00,21175,21195,21125,21175,76
22/10/2008,16:14:00,21180,21180,21155,21170,37
22/10/2008,16:15:00,21180,21185,21160,21160,20
22/10/2008,16:16:00,21160,21230,21155,21220,65
22/10/2008,16:17:00,21230,21230,21205,21210,36
22/10/2008,16:18:00,21210,21210,21170,21200,49
22/10/2008,16:19:00,21195,21205,21180,21180,18
22/10/2008,16:20:00,21180,21215,21180,21190,28
22/10/2008,16:21:00,21185,21190,21145,21150,37
22/10/2008,16:22:00,21150,21150,21130,21140,36
22/10/2008,16:23:00,21140,21160,21115,21160,26
22/10/2008,16:24:00,21155,21170,21090,21115,84
22/10/2008,16:25:00,21125,21130,21095,21100,46
22/10/2008,16:26:00,21090,21125,21075,21085,102
22/10/2008,16:27:00,21090,21095,21070,21075,68
22/10/2008,16:28:00,21085,21125,21065,21065,94
22/10/2008,16:29:00,21065,21115,21060,21100,62
22/10/2008,16:30:00,21090,21110,21060,21105,45
22/10/2008,16:31:00,21110,21145,21105,21120,45
22/10/2008,16:32:00,21120,21130,21090,21090,42
22/10/2008,16:33:00,21100,21115,21100,21110,11
22/10/2008,16:34:00,21095,21130,21095,21105,19
22/10/2008,16:35:00,21100,21125,21065,21120,95
22/10/2008,16:36:00,21130,21140,21105,21135,96
22/10/2008,16:37:00,21130,21145,21120,21140,33
22/10/2008,16:38:00,21140,21140,21090,21110,62
22/10/2008,16:39:00,21100,21155,21090,21140,55
22/10/2008,16:40:00,21140,21170,21125,21160,63
22/10/2008,16:41:00,21155,21155,21125,21140,36
22/10/2008,16:42:00,21130,21160,21125,21150,20
22/10/2008,16:43:00,21140,21180,21120,21180,41
22/10/2008,16:44:00,21175,21175,21140,21140,24
22/10/2008,16:45:00,21150,21150,21100,21130,65
22/10/2008,16:46:00,21120,21170,21115,21155,20
22/10/2008,16:47:00,21155,21205,21140,21205,38
22/10/2008,16:48:00,21185,21260,21185,21260,60
22/10/2008,16:49:00,21265,21300,21265,21285,112
22/10/2008,16:50:00,21290,21315,21275,21285,66
22/10/2008,16:51:00,21270,21285,21235,21235,31
22/10/2008,16:52:00,21230,21255,21210,21255,42
22/10/2008,16:53:00,21265,21295,21250,21280,73
22/10/2008,16:54:00,21270,21290,21260,21285,25
22/10/2008,16:55:00,21290,21320,21275,21285,94
22/10/2008,16:56:00,21280,21305,21270,21300,65
22/10/2008,16:57:00,21295,21325,21275,21275,60
22/10/2008,16:58:00,21280,21310,21280,21290,40
22/10/2008,16:59:00,21290,21315,21260,21310,51
22/10/2008,17:00:00,21305,21320,21270,21270,43
22/10/2008,17:01:00,21265,21280,21250,21260,51
22/10/2008,17:02:00,21265,21270,21235,21240,42
22/10/2008,17:03:00,21240,21250,21230,21250,29
22/10/2008,17:04:00,21245,21265,21225,21265,56
22/10/2008,17:05:00,21265,21270,21235,21235,42
22/10/2008,17:06:00,21235,21250,21180,21185,62
22/10/2008,17:07:00,21170,21185,21150,21175,38
22/10/2008,17:08:00,21165,21180,21155,21180,29
22/10/2008,17:09:00,21185,21210,21165,21180,50
22/10/2008,17:10:00,21180,21195,21145,21155,61
22/10/2008,17:11:00,21155,21165,21145,21160,31
22/10/2008,17:12:00,21160,21190,21160,21190,20
22/10/2008,17:13:00,21180,21210,21170,21205,42
22/10/2008,17:14:00,21200,21210,21155,21165,60
22/10/2008,17:15:00,21160,21165,21130,21165,54
22/10/2008,17:16:00,21165,21180,21145,21150,38
22/10/2008,17:17:00,21150,21150,21110,21110,55
22/10/2008,17:18:00,21120,21140,21120,21125,20
22/10/2008,17:19:00,21125,21155,21125,21145,35
22/10/2008,17:20:00,21135,21135,21115,21130,27
22/10/2008,17:21:00,21115,21130,21085,21085,46
22/10/2008,17:22:00,21080,21100,21070,21090,38
22/10/2008,17:23:00,21095,21125,21080,21125,47
22/10/2008,17:24:00,21120,21165,21110,21160,162
22/10/2008,17:25:00,21170,21170,21135,21160,91
22/10/2008,17:26:00,21150,21160,21135,21150,66
22/10/2008,17:27:00,21140,21165,21140,21160,55
22/10/2008,17:28:00,21160,21175,21140,21140,165
22/10/2008,17:29:00,21140,21150,21100,21140,91
22/10/2008,17:30:00,21150,21155,21120,21125,69
22/10/2008,17:31:00,21125,21145,21120,21140,76
22/10/2008,17:32:00,21130,21165,21125,21165,24
22/10/2008,17:33:00,21155,21180,21150,21180,15
22/10/2008,17:34:00,21180,21250,21175,21205,95
22/10/2008,17:35:00,21200,21220,21170,21200,76
22/10/2008,17:36:00,21195,21265,21180,21240,79
22/10/2008,17:37:00,21245,21255,21200,21200,95
22/10/2008,17:38:00,21195,21205,21170,21185,38
22/10/2008,17:39:00,21190,21200,21180,21180,48