DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/10/2008,09:00:00,21200,21250,21135,21135,60
23/10/2008,09:01:00,21135,21135,20985,20990,171
23/10/2008,09:02:00,20975,21000,20955,20965,94
23/10/2008,09:03:00,20965,21025,20950,21020,79
23/10/2008,09:04:00,21020,21035,21010,21035,69
23/10/2008,09:05:00,21010,21040,20895,20925,146
23/10/2008,09:06:00,20930,20965,20900,20915,97
23/10/2008,09:07:00,20910,20940,20900,20930,51
23/10/2008,09:08:00,20920,20955,20900,20945,70
23/10/2008,09:09:00,20950,20950,20865,20920,122
23/10/2008,09:10:00,20925,20945,20910,20930,89
23/10/2008,09:11:00,20930,20965,20900,20905,129
23/10/2008,09:12:00,20910,20955,20905,20955,50
23/10/2008,09:13:00,20955,21000,20950,21000,55
23/10/2008,09:14:00,21000,21000,20975,20990,16
23/10/2008,09:15:00,20990,21025,20970,21025,32
23/10/2008,09:16:00,21025,21105,21010,21090,84
23/10/2008,09:17:00,21095,21105,21060,21065,33
23/10/2008,09:18:00,21060,21080,21060,21075,17
23/10/2008,09:19:00,21055,21075,21040,21040,36
23/10/2008,09:20:00,21040,21075,21030,21075,40
23/10/2008,09:21:00,21080,21080,21060,21070,36
23/10/2008,09:22:00,21075,21130,21075,21120,54
23/10/2008,09:23:00,21125,21135,21100,21125,56
23/10/2008,09:24:00,21120,21150,21120,21150,43
23/10/2008,09:25:00,21155,21185,21145,21170,70
23/10/2008,09:26:00,21170,21185,21130,21130,51
23/10/2008,09:27:00,21130,21135,21105,21130,54
23/10/2008,09:28:00,21135,21135,21110,21125,27
23/10/2008,09:29:00,21115,21120,21080,21080,34
23/10/2008,09:30:00,21090,21115,21065,21075,47
23/10/2008,09:31:00,21080,21090,21065,21075,13
23/10/2008,09:32:00,21080,21080,21025,21045,62
23/10/2008,09:33:00,21045,21050,21035,21050,11
23/10/2008,09:34:00,21060,21065,21050,21065,18
23/10/2008,09:35:00,21055,21060,21040,21040,16
23/10/2008,09:36:00,21035,21040,21020,21035,19
23/10/2008,09:37:00,21025,21090,21025,21080,48
23/10/2008,09:38:00,21080,21100,21065,21065,43
23/10/2008,09:39:00,21080,21080,21060,21080,33
23/10/2008,09:40:00,21080,21120,21075,21100,41
23/10/2008,09:41:00,21125,21145,21110,21115,22
23/10/2008,09:42:00,21120,21135,21110,21115,35
23/10/2008,09:43:00,21110,21115,21075,21090,38
23/10/2008,09:44:00,21080,21110,21080,21095,10
23/10/2008,09:45:00,21110,21120,21110,21115,28
23/10/2008,09:46:00,21120,21150,21120,21145,36
23/10/2008,09:47:00,21135,21165,21135,21165,9
23/10/2008,09:48:00,21165,21165,21130,21140,29
23/10/2008,09:49:00,21140,21170,21140,21150,31
23/10/2008,09:50:00,21155,21180,21155,21180,14
23/10/2008,09:51:00,21185,21190,21140,21150,48
23/10/2008,09:52:00,21145,21195,21145,21185,45
23/10/2008,09:53:00,21185,21220,21180,21220,37
23/10/2008,09:54:00,21210,21210,21175,21195,28
23/10/2008,09:55:00,21180,21200,21180,21180,18
23/10/2008,09:56:00,21180,21200,21175,21185,13
23/10/2008,09:57:00,21180,21190,21125,21140,56
23/10/2008,09:58:00,21140,21145,21140,21145,10
23/10/2008,09:59:00,21145,21145,21115,21120,25
23/10/2008,10:00:00,21120,21145,21120,21125,26
23/10/2008,10:01:00,21120,21120,21075,21080,55
23/10/2008,10:02:00,21070,21095,21020,21050,44
23/10/2008,10:03:00,21050,21100,21050,21085,62
23/10/2008,10:04:00,21090,21095,21085,21095,11
23/10/2008,10:05:00,21080,21115,21080,21105,46
23/10/2008,10:06:00,21115,21115,21090,21095,37
23/10/2008,10:07:00,21110,21110,21080,21080,4
23/10/2008,10:08:00,21090,21090,21075,21075,5
23/10/2008,10:09:00,21100,21115,21090,21115,20
23/10/2008,10:10:00,21105,21135,21105,21120,35
23/10/2008,10:11:00,21125,21130,21120,21130,10
23/10/2008,10:12:00,21130,21140,21130,21130,28
23/10/2008,10:13:00,21125,21140,21110,21110,26
23/10/2008,10:14:00,21115,21120,21115,21120,3
23/10/2008,10:15:00,21115,21120,21105,21120,8
23/10/2008,10:16:00,21100,21115,21095,21110,23
23/10/2008,10:17:00,21100,21140,21090,21135,27
23/10/2008,10:18:00,21125,21170,21125,21145,37
23/10/2008,10:19:00,21150,21150,21125,21145,34
23/10/2008,10:20:00,21145,21145,21130,21130,6
23/10/2008,10:21:00,21125,21135,21120,21135,9
23/10/2008,10:22:00,21135,21135,21120,21120,2
23/10/2008,10:23:00,21135,21150,21135,21140,11
23/10/2008,10:24:00,21150,21185,21150,21170,37
23/10/2008,10:25:00,21165,21180,21165,21170,32
23/10/2008,10:26:00,21160,21160,21150,21150,26
23/10/2008,10:27:00,21150,21160,21140,21155,20
23/10/2008,10:28:00,21150,21150,21140,21150,17
23/10/2008,10:29:00,21160,21160,21145,21145,57
23/10/2008,10:30:00,21150,21150,21135,21135,17
23/10/2008,10:31:00,21130,21130,21115,21125,36
23/10/2008,10:32:00,21130,21135,21125,21125,3
23/10/2008,10:33:00,21140,21160,21135,21155,33
23/10/2008,10:34:00,21155,21155,21110,21125,13
23/10/2008,10:35:00,21135,21135,21110,21120,8
23/10/2008,10:36:00,21110,21115,21090,21115,38
23/10/2008,10:37:00,21110,21145,21110,21125,39
23/10/2008,10:38:00,21125,21125,21090,21095,14
23/10/2008,10:39:00,21100,21100,21065,21100,56
23/10/2008,10:40:00,21105,21105,21095,21095,6
23/10/2008,10:41:00,21095,21115,21095,21115,7
23/10/2008,10:42:00,21115,21120,21100,21120,9
23/10/2008,10:43:00,21120,21130,21080,21100,31
23/10/2008,10:44:00,21090,21105,21060,21105,49
23/10/2008,10:45:00,21105,21110,21050,21065,38
23/10/2008,10:46:00,21060,21075,21030,21040,37
23/10/2008,10:47:00,21050,21055,21035,21040,15
23/10/2008,10:48:00,21040,21040,21000,21005,64
23/10/2008,10:49:00,21000,21010,20970,20970,54
23/10/2008,10:50:00,20970,20985,20955,20975,70
23/10/2008,10:51:00,20970,20985,20970,20980,16
23/10/2008,10:52:00,20980,20990,20950,20950,42
23/10/2008,10:53:00,20955,20965,20870,20870,80
23/10/2008,10:54:00,20870,20920,20870,20885,59
23/10/2008,10:55:00,20880,20905,20880,20900,33
23/10/2008,10:56:00,20895,20900,20875,20885,28
23/10/2008,10:57:00,20890,20890,20795,20800,152
23/10/2008,10:58:00,20805,20805,20765,20775,109
23/10/2008,10:59:00,20770,20775,20695,20725,134
23/10/2008,11:00:00,20710,20750,20655,20660,143
23/10/2008,11:01:00,20665,20680,20640,20670,89
23/10/2008,11:02:00,20655,20690,20640,20690,85
23/10/2008,11:03:00,20685,20720,20680,20685,59
23/10/2008,11:04:00,20700,20730,20695,20705,46
23/10/2008,11:05:00,20710,20745,20710,20720,93
23/10/2008,11:06:00,20730,20775,20730,20740,72
23/10/2008,11:07:00,20735,20805,20735,20795,71
23/10/2008,11:08:00,20810,20815,20770,20780,52
23/10/2008,11:09:00,20780,20810,20745,20755,66
23/10/2008,11:10:00,20760,20795,20760,20785,25
23/10/2008,11:11:00,20770,20790,20765,20790,34
23/10/2008,11:12:00,20780,20790,20770,20790,18
23/10/2008,11:13:00,20790,20805,20780,20785,65
23/10/2008,11:14:00,20775,20785,20750,20780,39
23/10/2008,11:15:00,20780,20780,20760,20760,27
23/10/2008,11:16:00,20760,20760,20745,20745,14
23/10/2008,11:17:00,20745,20770,20735,20740,57
23/10/2008,11:18:00,20735,20760,20695,20735,49
23/10/2008,11:19:00,20730,20730,20680,20680,45
23/10/2008,11:20:00,20675,20710,20670,20695,61
23/10/2008,11:21:00,20685,20710,20650,20695,52
23/10/2008,11:22:00,20695,20715,20690,20715,51
23/10/2008,11:23:00,20710,20730,20685,20730,77
23/10/2008,11:24:00,20730,20745,20705,20715,36
23/10/2008,11:25:00,20710,20725,20710,20710,12
23/10/2008,11:26:00,20710,20735,20705,20735,7
23/10/2008,11:27:00,20720,20725,20700,20700,11
23/10/2008,11:28:00,20695,20700,20660,20660,37
23/10/2008,11:29:00,20660,20660,20565,20600,141
23/10/2008,11:30:00,20580,20590,20550,20575,72
23/10/2008,11:31:00,20575,20585,20550,20580,52
23/10/2008,11:32:00,20585,20615,20565,20585,39
23/10/2008,11:33:00,20600,20635,20575,20595,84
23/10/2008,11:34:00,20600,20620,20580,20580,42
23/10/2008,11:35:00,20575,20590,20510,20510,104
23/10/2008,11:36:00,20520,20525,20460,20495,134
23/10/2008,11:37:00,20495,20495,20440,20475,64
23/10/2008,11:38:00,20495,20495,20415,20425,96
23/10/2008,11:39:00,20415,20420,20380,20420,119
23/10/2008,11:40:00,20430,20485,20420,20485,80
23/10/2008,11:41:00,20485,20500,20425,20480,58
23/10/2008,11:42:00,20475,20505,20460,20490,45
23/10/2008,11:43:00,20495,20500,20480,20500,33
23/10/2008,11:44:00,20495,20500,20485,20495,25
23/10/2008,11:45:00,20505,20505,20485,20490,11
23/10/2008,11:46:00,20485,20510,20485,20490,41
23/10/2008,11:47:00,20510,20525,20495,20510,40
23/10/2008,11:48:00,20510,20530,20510,20525,20
23/10/2008,11:49:00,20525,20560,20525,20535,48
23/10/2008,11:50:00,20535,20535,20465,20525,32
23/10/2008,11:51:00,20505,20510,20495,20495,8
23/10/2008,11:52:00,20495,20525,20480,20510,47
23/10/2008,11:53:00,20530,20570,20530,20540,26
23/10/2008,11:54:00,20555,20570,20555,20560,13
23/10/2008,11:55:00,20560,20565,20505,20505,44
23/10/2008,11:56:00,20510,20525,20485,20495,45
23/10/2008,11:57:00,20495,20500,20450,20450,53
23/10/2008,11:58:00,20465,20500,20430,20440,72
23/10/2008,11:59:00,20440,20485,20440,20460,22
23/10/2008,12:00:00,20460,20500,20455,20470,52
23/10/2008,12:01:00,20465,20485,20460,20470,69
23/10/2008,12:02:00,20480,20490,20470,20480,14
23/10/2008,12:03:00,20490,20535,20490,20530,50
23/10/2008,12:04:00,20535,20540,20505,20530,40
23/10/2008,12:05:00,20540,20560,20530,20560,20
23/10/2008,12:06:00,20565,20575,20545,20575,22
23/10/2008,12:07:00,20555,20600,20555,20600,29
23/10/2008,12:08:00,20590,20600,20580,20595,32
23/10/2008,12:09:00,20580,20605,20580,20580,19
23/10/2008,12:10:00,20580,20585,20540,20585,37
23/10/2008,12:11:00,20580,20580,20555,20560,29
23/10/2008,12:12:00,20570,20575,20510,20530,37
23/10/2008,12:13:00,20535,20560,20510,20560,25
23/10/2008,12:14:00,20560,20570,20545,20545,21
23/10/2008,12:15:00,20550,20550,20545,20545,5
23/10/2008,12:16:00,20545,20585,20525,20585,26
23/10/2008,12:17:00,20580,20585,20575,20575,12
23/10/2008,12:18:00,20590,20615,20590,20610,11
23/10/2008,12:19:00,20610,20620,20600,20610,20
23/10/2008,12:20:00,20615,20645,20615,20620,36
23/10/2008,12:21:00,20630,20640,20610,20640,24
23/10/2008,12:22:00,20645,20645,20630,20630,5
23/10/2008,12:23:00,20630,20655,20630,20645,27
23/10/2008,12:24:00,20660,20660,20645,20660,13
23/10/2008,12:25:00,20655,20655,20620,20640,29
23/10/2008,12:26:00,20635,20645,20615,20625,22
23/10/2008,12:27:00,20625,20630,20600,20610,21
23/10/2008,12:28:00,20615,20615,20580,20600,25
23/10/2008,12:29:00,20600,20600,20565,20570,20
23/10/2008,12:30:00,20580,20625,20560,20615,41
23/10/2008,12:31:00,20625,20630,20605,20605,7
23/10/2008,12:32:00,20605,20630,20595,20620,26
23/10/2008,12:33:00,20610,20635,20580,20635,52
23/10/2008,12:34:00,20635,20640,20600,20600,34
23/10/2008,12:35:00,20590,20605,20575,20595,43
23/10/2008,12:36:00,20590,20605,20575,20585,56
23/10/2008,12:37:00,20585,20600,20560,20560,9
23/10/2008,12:38:00,20565,20565,20515,20520,55
23/10/2008,12:39:00,20525,20545,20520,20545,27
23/10/2008,12:40:00,20525,20525,20495,20510,13
23/10/2008,12:41:00,20515,20545,20515,20530,9
23/10/2008,12:42:00,20530,20570,20530,20570,22
23/10/2008,12:43:00,20555,20555,20530,20530,20
23/10/2008,12:44:00,20530,20550,20525,20540,17
23/10/2008,12:45:00,20550,20550,20530,20550,9
23/10/2008,12:46:00,20560,20580,20535,20555,18
23/10/2008,12:47:00,20545,20575,20545,20575,8
23/10/2008,12:48:00,20570,20575,20555,20555,11
23/10/2008,12:49:00,20560,20600,20555,20600,27
23/10/2008,12:50:00,20585,20610,20585,20600,8
23/10/2008,12:51:00,20595,20605,20595,20595,5
23/10/2008,12:52:00,20600,20600,20585,20585,7
23/10/2008,12:53:00,20570,20570,20535,20535,25
23/10/2008,12:54:00,20540,20545,20525,20540,20
23/10/2008,12:55:00,20535,20545,20520,20545,16
23/10/2008,12:56:00,20545,20555,20545,20550,4
23/10/2008,12:57:00,20550,20550,20535,20550,9
23/10/2008,12:58:00,20550,20555,20515,20515,20
23/10/2008,12:59:00,20515,20530,20500,20520,24
23/10/2008,13:00:00,20525,20545,20515,20525,29
23/10/2008,13:01:00,20515,20525,20470,20480,97
23/10/2008,13:02:00,20480,20525,20480,20515,47
23/10/2008,13:03:00,20510,20530,20510,20520,42
23/10/2008,13:04:00,20525,20540,20520,20540,10
23/10/2008,13:05:00,20530,20530,20525,20525,2
23/10/2008,13:06:00,20535,20535,20525,20525,9
23/10/2008,13:07:00,20540,20540,20535,20535,3
23/10/2008,13:08:00,20545,20560,20540,20550,23
23/10/2008,13:09:00,20560,20580,20555,20555,34
23/10/2008,13:10:00,20555,20570,20555,20565,8
23/10/2008,13:11:00,20570,20570,20560,20560,8
23/10/2008,13:12:00,20570,20570,20565,20565,12
23/10/2008,13:13:00,20570,20575,20565,20570,5
23/10/2008,13:14:00,20565,20565,20555,20555,7
23/10/2008,13:15:00,20550,20570,20545,20545,15
23/10/2008,13:16:00,20550,20590,20550,20580,19
23/10/2008,13:17:00,20580,20585,20580,20585,4
23/10/2008,13:18:00,20605,20630,20605,20615,34
23/10/2008,13:19:00,20610,20625,20610,20615,7
23/10/2008,13:20:00,20625,20625,20625,20625,1
23/10/2008,13:21:00,20620,20620,20615,20620,3
23/10/2008,13:22:00,20620,20625,20610,20610,11
23/10/2008,13:23:00,20605,20615,20600,20605,11
23/10/2008,13:24:00,20610,20610,20590,20595,7
23/10/2008,13:25:00,20595,20595,20580,20590,6
23/10/2008,13:26:00,20590,20590,20590,20590,3
23/10/2008,13:27:00,20585,20600,20585,20600,20
23/10/2008,13:28:00,20590,20590,20575,20575,19
23/10/2008,13:29:00,20580,20580,20560,20565,7
23/10/2008,13:30:00,20575,20575,20550,20550,6
23/10/2008,13:31:00,20585,20590,20575,20580,20
23/10/2008,13:32:00,20575,20575,20565,20570,14
23/10/2008,13:33:00,20565,20565,20565,20565,2
23/10/2008,13:34:00,20580,20600,20580,20590,6
23/10/2008,13:35:00,20600,20605,20575,20580,14
23/10/2008,13:36:00,20570,20580,20570,20580,6
23/10/2008,13:37:00,20575,20575,20550,20555,22
23/10/2008,13:38:00,20555,20570,20545,20560,26
23/10/2008,13:39:00,20565,20565,20550,20565,7
23/10/2008,13:40:00,20560,20570,20560,20570,3
23/10/2008,13:41:00,20570,20570,20540,20540,13
23/10/2008,13:42:00,20565,20565,20505,20525,37
23/10/2008,13:43:00,20520,20540,20505,20520,20
23/10/2008,13:44:00,20510,20510,20500,20505,16
23/10/2008,13:45:00,20515,20525,20510,20525,18
23/10/2008,13:46:00,20520,20545,20510,20545,30
23/10/2008,13:47:00,20540,20540,20525,20525,14
23/10/2008,13:48:00,20525,20540,20520,20525,21
23/10/2008,13:49:00,20520,20520,20480,20480,110
23/10/2008,13:50:00,20480,20480,20460,20465,45
23/10/2008,13:51:00,20460,20480,20460,20480,20
23/10/2008,13:52:00,20475,20490,20475,20485,7
23/10/2008,13:53:00,20495,20500,20460,20465,66
23/10/2008,13:54:00,20470,20500,20470,20500,15
23/10/2008,13:55:00,20505,20505,20500,20500,8
23/10/2008,13:56:00,20500,20510,20500,20510,3
23/10/2008,13:57:00,20505,20520,20500,20505,9
23/10/2008,13:58:00,20500,20500,20475,20480,24
23/10/2008,13:59:00,20470,20480,20450,20480,26
23/10/2008,14:00:00,20470,20485,20470,20470,14
23/10/2008,14:01:00,20460,20490,20460,20485,19
23/10/2008,14:02:00,20470,20475,20445,20475,37
23/10/2008,14:03:00,20460,20460,20415,20440,42
23/10/2008,14:04:00,20445,20480,20440,20480,20
23/10/2008,14:05:00,20470,20525,20470,20525,19
23/10/2008,14:06:00,20525,20525,20495,20495,26
23/10/2008,14:07:00,20495,20500,20485,20485,29
23/10/2008,14:08:00,20500,20500,20500,20500,4
23/10/2008,14:09:00,20505,20515,20500,20515,7
23/10/2008,14:10:00,20520,20520,20515,20515,8
23/10/2008,14:11:00,20510,20560,20505,20560,32
23/10/2008,14:12:00,20555,20560,20540,20545,28
23/10/2008,14:13:00,20555,20555,20500,20530,45
23/10/2008,14:14:00,20525,20525,20520,20520,2
23/10/2008,14:15:00,20535,20535,20515,20515,4
23/10/2008,14:16:00,20520,20530,20520,20530,2
23/10/2008,14:17:00,20520,20520,20520,20520,1
23/10/2008,14:18:00,20520,20560,20520,20550,22
23/10/2008,14:19:00,20555,20555,20545,20545,2
23/10/2008,14:21:00,20540,20540,20540,20540,3
23/10/2008,14:22:00,20525,20525,20520,20525,18
23/10/2008,14:23:00,20535,20535,20525,20525,8
23/10/2008,14:24:00,20530,20530,20520,20520,17
23/10/2008,14:25:00,20520,20545,20515,20530,44
23/10/2008,14:26:00,20525,20525,20525,20525,1
23/10/2008,14:27:00,20525,20530,20525,20530,4
23/10/2008,14:28:00,20520,20530,20520,20530,2
23/10/2008,14:29:00,20525,20530,20510,20530,10
23/10/2008,14:30:00,20505,20550,20480,20525,29
23/10/2008,14:31:00,20520,20530,20485,20490,64
23/10/2008,14:32:00,20495,20520,20485,20485,25
23/10/2008,14:33:00,20480,20500,20470,20470,41
23/10/2008,14:34:00,20475,20500,20475,20475,22
23/10/2008,14:35:00,20465,20465,20430,20430,53
23/10/2008,14:36:00,20425,20460,20420,20445,42
23/10/2008,14:37:00,20455,20475,20445,20465,26
23/10/2008,14:38:00,20460,20470,20445,20450,13
23/10/2008,14:39:00,20455,20460,20450,20460,13
23/10/2008,14:40:00,20460,20460,20415,20430,22
23/10/2008,14:41:00,20430,20450,20420,20420,26
23/10/2008,14:42:00,20415,20450,20415,20450,21
23/10/2008,14:43:00,20455,20470,20450,20460,29
23/10/2008,14:44:00,20450,20480,20450,20470,9
23/10/2008,14:45:00,20475,20490,20475,20490,4
23/10/2008,14:46:00,20490,20495,20475,20480,8
23/10/2008,14:47:00,20500,20500,20500,20500,4
23/10/2008,14:48:00,20500,20530,20495,20525,25
23/10/2008,14:49:00,20520,20530,20520,20530,8
23/10/2008,14:50:00,20535,20555,20530,20555,22
23/10/2008,14:51:00,20560,20595,20560,20585,45
23/10/2008,14:52:00,20585,20600,20580,20600,20
23/10/2008,14:53:00,20595,20630,20590,20595,78
23/10/2008,14:54:00,20610,20615,20595,20605,20
23/10/2008,14:55:00,20595,20595,20580,20580,13
23/10/2008,14:56:00,20580,20590,20555,20590,33
23/10/2008,14:57:00,20585,20640,20575,20620,45
23/10/2008,14:58:00,20625,20670,20625,20655,43
23/10/2008,14:59:00,20645,20680,20645,20670,32
23/10/2008,15:00:00,20670,20670,20645,20655,38
23/10/2008,15:01:00,20660,20690,20645,20665,41
23/10/2008,15:02:00,20675,20710,20660,20700,51
23/10/2008,15:03:00,20700,20700,20670,20670,24
23/10/2008,15:04:00,20665,20680,20640,20650,49
23/10/2008,15:05:00,20655,20680,20655,20655,21
23/10/2008,15:06:00,20660,20675,20655,20665,19
23/10/2008,15:07:00,20675,20690,20665,20670,17
23/10/2008,15:08:00,20665,20680,20655,20680,20
23/10/2008,15:09:00,20685,20685,20630,20630,33
23/10/2008,15:10:00,20630,20635,20605,20630,27
23/10/2008,15:11:00,20615,20625,20605,20620,16
23/10/2008,15:12:00,20615,20640,20615,20630,33
23/10/2008,15:13:00,20620,20625,20620,20625,5
23/10/2008,15:14:00,20630,20630,20605,20605,20
23/10/2008,15:15:00,20600,20615,20590,20615,24
23/10/2008,15:16:00,20620,20620,20615,20620,12
23/10/2008,15:17:00,20625,20650,20615,20630,40
23/10/2008,15:18:00,20645,20655,20640,20650,14
23/10/2008,15:19:00,20645,20645,20635,20640,11
23/10/2008,15:20:00,20645,20665,20645,20650,18
23/10/2008,15:21:00,20655,20655,20645,20655,9
23/10/2008,15:22:00,20660,20670,20655,20660,16
23/10/2008,15:23:00,20675,20730,20670,20720,51
23/10/2008,15:24:00,20715,20760,20715,20745,76
23/10/2008,15:25:00,20750,20755,20740,20740,26
23/10/2008,15:26:00,20735,20750,20730,20740,23
23/10/2008,15:27:00,20735,20780,20725,20770,68
23/10/2008,15:28:00,20765,20795,20760,20775,47
23/10/2008,15:29:00,20785,20790,20760,20775,45
23/10/2008,15:30:00,20780,20860,20775,20860,87
23/10/2008,15:31:00,20845,20860,20825,20830,72
23/10/2008,15:32:00,20820,20845,20810,20810,75
23/10/2008,15:33:00,20830,20840,20800,20835,29
23/10/2008,15:34:00,20840,20880,20840,20880,39
23/10/2008,15:35:00,20875,20940,20865,20915,97
23/10/2008,15:36:00,20920,20925,20880,20880,79
23/10/2008,15:37:00,20880,20915,20865,20885,98
23/10/2008,15:38:00,20880,20910,20850,20855,70
23/10/2008,15:39:00,20855,20855,20830,20830,49
23/10/2008,15:40:00,20835,20885,20830,20885,62
23/10/2008,15:41:00,20855,20865,20815,20815,90
23/10/2008,15:42:00,20815,20820,20765,20775,54
23/10/2008,15:43:00,20770,20785,20715,20715,60
23/10/2008,15:44:00,20715,20720,20680,20710,90
23/10/2008,15:45:00,20710,20720,20650,20670,57
23/10/2008,15:46:00,20670,20710,20635,20635,75
23/10/2008,15:47:00,20655,20660,20600,20640,71
23/10/2008,15:48:00,20630,20690,20610,20690,66
23/10/2008,15:49:00,20660,20660,20600,20610,59
23/10/2008,15:50:00,20600,20650,20575,20580,67
23/10/2008,15:51:00,20585,20595,20545,20570,80
23/10/2008,15:52:00,20570,20615,20570,20605,55
23/10/2008,15:53:00,20600,20665,20600,20650,40
23/10/2008,15:54:00,20650,20670,20650,20665,23
23/10/2008,15:55:00,20650,20690,20650,20665,54
23/10/2008,15:56:00,20675,20695,20640,20685,70
23/10/2008,15:57:00,20690,20700,20670,20690,30
23/10/2008,15:58:00,20690,20730,20690,20730,41
23/10/2008,15:59:00,20735,20775,20730,20770,33
23/10/2008,16:00:00,20765,20850,20765,20790,79
23/10/2008,16:01:00,20780,20800,20750,20800,56
23/10/2008,16:02:00,20815,20820,20750,20765,62
23/10/2008,16:03:00,20760,20825,20760,20790,58
23/10/2008,16:04:00,20795,20820,20760,20765,76
23/10/2008,16:05:00,20750,20800,20740,20790,55
23/10/2008,16:06:00,20775,20840,20775,20840,52
23/10/2008,16:07:00,20835,20860,20820,20850,210
23/10/2008,16:08:00,20850,20880,20810,20845,117
23/10/2008,16:09:00,20835,20845,20800,20820,77
23/10/2008,16:10:00,20830,20850,20805,20840,89
23/10/2008,16:11:00,20835,20875,20835,20875,64
23/10/2008,16:12:00,20875,20900,20860,20875,88
23/10/2008,16:13:00,20880,20900,20865,20885,62
23/10/2008,16:14:00,20875,20885,20850,20875,74
23/10/2008,16:15:00,20880,20880,20825,20845,47
23/10/2008,16:16:00,20835,20835,20810,20815,43
23/10/2008,16:17:00,20805,20830,20775,20820,40
23/10/2008,16:18:00,20815,20820,20800,20800,39
23/10/2008,16:19:00,20810,20845,20795,20845,33
23/10/2008,16:20:00,20845,20870,20830,20835,350
23/10/2008,16:21:00,20820,20875,20800,20865,74
23/10/2008,16:22:00,20880,20910,20875,20890,49
23/10/2008,16:23:00,20900,20900,20875,20900,58
23/10/2008,16:24:00,20900,20915,20865,20865,41
23/10/2008,16:25:00,20870,20870,20835,20835,45
23/10/2008,16:26:00,20830,20865,20820,20825,40
23/10/2008,16:27:00,20820,20830,20765,20770,46
23/10/2008,16:28:00,20765,20765,20730,20735,85
23/10/2008,16:29:00,20740,20775,20735,20765,59
23/10/2008,16:30:00,20755,20810,20735,20740,572
23/10/2008,16:31:00,20740,20780,20740,20745,32
23/10/2008,16:32:00,20745,20785,20745,20780,39
23/10/2008,16:33:00,20790,20820,20760,20820,45
23/10/2008,16:34:00,20840,20840,20800,20840,29
23/10/2008,16:35:00,20850,20885,20835,20840,81
23/10/2008,16:36:00,20820,20845,20805,20840,22
23/10/2008,16:37:00,20830,20835,20805,20815,29
23/10/2008,16:38:00,20815,20845,20810,20815,53
23/10/2008,16:39:00,20810,20880,20800,20875,55
23/10/2008,16:40:00,20870,20915,20860,20910,49
23/10/2008,16:41:00,20900,20990,20880,20985,113
23/10/2008,16:42:00,20990,21010,20965,21005,54
23/10/2008,16:43:00,21005,21055,21005,21055,73
23/10/2008,16:44:00,21060,21130,21060,21105,62
23/10/2008,16:45:00,21105,21135,21070,21135,83
23/10/2008,16:46:00,21125,21135,21050,21050,101
23/10/2008,16:47:00,21045,21070,21035,21065,45
23/10/2008,16:48:00,21060,21070,21045,21070,27
23/10/2008,16:49:00,21065,21065,21005,21010,51
23/10/2008,16:50:00,21005,21085,21005,21040,97
23/10/2008,16:51:00,21040,21075,21020,21075,34
23/10/2008,16:52:00,21075,21100,21020,21030,59
23/10/2008,16:53:00,21025,21065,21020,21040,74
23/10/2008,16:54:00,21035,21100,21035,21100,66
23/10/2008,16:55:00,21100,21100,21075,21085,28
23/10/2008,16:56:00,21095,21105,21050,21105,44
23/10/2008,16:57:00,21110,21145,21100,21140,71
23/10/2008,16:58:00,21135,21135,21135,21135,1
23/10/2008,16:59:00,21150,21215,21130,21200,97
23/10/2008,17:00:00,21205,21250,21205,21250,92
23/10/2008,17:01:00,21250,21265,21205,21215,87
23/10/2008,17:02:00,21215,21215,21175,21205,35
23/10/2008,17:03:00,21200,21215,21190,21200,54
23/10/2008,17:04:00,21195,21195,21145,21145,45
23/10/2008,17:05:00,21145,21170,21130,21170,28
23/10/2008,17:06:00,21160,21175,21135,21140,59
23/10/2008,17:07:00,21145,21145,21100,21110,39
23/10/2008,17:08:00,21110,21110,21080,21085,47
23/10/2008,17:09:00,21085,21115,21080,21085,65
23/10/2008,17:10:00,21085,21145,21085,21130,64
23/10/2008,17:11:00,21140,21150,21110,21130,21
23/10/2008,17:12:00,21140,21145,21085,21085,47
23/10/2008,17:13:00,21080,21090,21045,21055,54
23/10/2008,17:14:00,21055,21070,21055,21055,19
23/10/2008,17:15:00,21060,21115,21060,21065,57
23/10/2008,17:16:00,21065,21065,21040,21045,52
23/10/2008,17:17:00,21030,21030,21005,21015,52
23/10/2008,17:18:00,21015,21020,20960,20970,41
23/10/2008,17:19:00,20975,21020,20975,20995,39
23/10/2008,17:20:00,20990,21000,20965,20985,33
23/10/2008,17:21:00,20990,21010,20985,20985,52
23/10/2008,17:22:00,20985,21000,20975,20980,41
23/10/2008,17:23:00,21000,21025,21000,21000,14
23/10/2008,17:24:00,21000,21030,20985,21010,64
23/10/2008,17:25:00,21020,21030,20995,20995,19
23/10/2008,17:26:00,21010,21110,21010,21090,83
23/10/2008,17:27:00,21075,21075,21050,21050,67
23/10/2008,17:28:00,21050,21090,21050,21055,53
23/10/2008,17:29:00,21065,21090,21045,21075,108
23/10/2008,17:30:00,21075,21085,21055,21065,69
23/10/2008,17:31:00,21070,21080,21060,21060,46
23/10/2008,17:32:00,21070,21090,21065,21080,81
23/10/2008,17:33:00,21080,21100,21075,21075,52
23/10/2008,17:34:00,21090,21100,21080,21095,27
23/10/2008,17:35:00,21095,21105,21075,21080,53
23/10/2008,17:36:00,21095,21145,21070,21145,38
23/10/2008,17:37:00,21140,21155,21130,21130,21
23/10/2008,17:38:00,21135,21180,21135,21170,24
23/10/2008,17:39:00,21165,21175,21150,21150,39