DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/10/2008,09:00:00,20350,20350,19900,19900,59
24/10/2008,09:01:00,20120,20160,19920,19930,287
24/10/2008,09:02:00,19925,19940,19895,19895,67
24/10/2008,09:03:00,19920,19960,19850,19945,229
24/10/2008,09:04:00,19945,20000,19935,19985,123
24/10/2008,09:05:00,19980,20020,19965,19980,208
24/10/2008,09:06:00,20000,20020,19960,19960,83
24/10/2008,09:07:00,19960,19995,19950,19980,71
24/10/2008,09:08:00,19980,20025,19980,20005,192
24/10/2008,09:09:00,20005,20025,19980,20025,96
24/10/2008,09:10:00,20010,20030,19970,19970,89
24/10/2008,09:11:00,19980,20040,19980,19985,64
24/10/2008,09:12:00,19980,20010,19960,19965,41
24/10/2008,09:13:00,19975,20020,19975,19980,51
24/10/2008,09:14:00,19990,19995,19910,19910,91
24/10/2008,09:15:00,19920,19985,19915,19965,54
24/10/2008,09:16:00,19965,19985,19935,19985,73
24/10/2008,09:17:00,19990,20020,19975,20015,137
24/10/2008,09:18:00,20020,20020,19990,20010,49
24/10/2008,09:19:00,20010,20015,19990,20015,30
24/10/2008,09:20:00,20015,20050,20005,20050,78
24/10/2008,09:21:00,20050,20075,20045,20070,68
24/10/2008,09:22:00,20070,20070,20005,20005,105
24/10/2008,09:23:00,20005,20035,20005,20030,102
24/10/2008,09:24:00,20035,20070,20030,20070,97
24/10/2008,09:25:00,20070,20085,20065,20075,19
24/10/2008,09:26:00,20080,20100,20075,20100,92
24/10/2008,09:27:00,20100,20140,20100,20125,81
24/10/2008,09:28:00,20125,20150,20100,20130,81
24/10/2008,09:29:00,20130,20140,20120,20135,30
24/10/2008,09:30:00,20125,20125,20095,20125,61
24/10/2008,09:31:00,20125,20160,20120,20160,64
24/10/2008,09:32:00,20165,20195,20165,20195,36
24/10/2008,09:33:00,20185,20190,20150,20180,40
24/10/2008,09:34:00,20195,20200,20180,20200,33
24/10/2008,09:35:00,20200,20200,20175,20175,54
24/10/2008,09:36:00,20185,20225,20175,20200,54
24/10/2008,09:37:00,20200,20210,20185,20185,35
24/10/2008,09:38:00,20185,20185,20130,20140,79
24/10/2008,09:39:00,20155,20175,20140,20140,38
24/10/2008,09:40:00,20150,20180,20135,20175,29
24/10/2008,09:41:00,20180,20195,20175,20175,32
24/10/2008,09:42:00,20175,20220,20160,20200,43
24/10/2008,09:43:00,20225,20255,20215,20235,55
24/10/2008,09:44:00,20225,20250,20220,20245,84
24/10/2008,09:45:00,20245,20255,20225,20240,30
24/10/2008,09:46:00,20230,20265,20215,20265,22
24/10/2008,09:47:00,20260,20290,20250,20285,34
24/10/2008,09:48:00,20290,20325,20290,20300,85
24/10/2008,09:49:00,20300,20330,20270,20320,57
24/10/2008,09:50:00,20325,20330,20300,20330,27
24/10/2008,09:51:00,20330,20350,20255,20300,73
24/10/2008,09:52:00,20310,20315,20280,20300,25
24/10/2008,09:53:00,20280,20280,20225,20245,53
24/10/2008,09:54:00,20250,20275,20250,20270,11
24/10/2008,09:55:00,20270,20290,20220,20250,44
24/10/2008,09:56:00,20260,20275,20240,20260,17
24/10/2008,09:57:00,20265,20270,20205,20220,47
24/10/2008,09:58:00,20210,20265,20210,20255,23
24/10/2008,09:59:00,20250,20255,20230,20240,19
24/10/2008,10:00:00,20220,20230,20180,20190,16
24/10/2008,10:01:00,20195,20215,20165,20190,30
24/10/2008,10:02:00,20185,20215,20175,20180,33
24/10/2008,10:03:00,20190,20215,20175,20205,41
24/10/2008,10:04:00,20200,20205,20145,20165,22
24/10/2008,10:05:00,20165,20165,20140,20140,23
24/10/2008,10:06:00,20145,20165,20130,20165,34
24/10/2008,10:07:00,20170,20190,20150,20175,34
24/10/2008,10:08:00,20155,20160,20115,20115,34
24/10/2008,10:09:00,20110,20110,20080,20105,62
24/10/2008,10:10:00,20100,20135,20085,20090,31
24/10/2008,10:11:00,20095,20095,20050,20050,43
24/10/2008,10:12:00,20055,20115,20035,20115,59
24/10/2008,10:13:00,20120,20125,20095,20095,28
24/10/2008,10:14:00,20100,20100,20050,20050,29
24/10/2008,10:15:00,20055,20085,20005,20050,88
24/10/2008,10:16:00,20040,20090,20020,20085,65
24/10/2008,10:17:00,20080,20095,20050,20075,90
24/10/2008,10:18:00,20080,20095,20075,20095,30
24/10/2008,10:19:00,20095,20115,20090,20100,33
24/10/2008,10:20:00,20105,20110,20060,20060,29
24/10/2008,10:21:00,20055,20100,20050,20080,51
24/10/2008,10:22:00,20075,20075,20045,20065,34
24/10/2008,10:23:00,20060,20060,20050,20055,6
24/10/2008,10:24:00,20070,20070,20030,20050,29
24/10/2008,10:25:00,20055,20090,20055,20090,35
24/10/2008,10:26:00,20095,20105,20075,20080,16
24/10/2008,10:27:00,20065,20065,20030,20040,27
24/10/2008,10:28:00,20035,20040,20020,20035,33
24/10/2008,10:29:00,20050,20050,20015,20020,35
24/10/2008,10:30:00,20025,20035,19880,19880,222
24/10/2008,10:31:00,19890,19915,19870,19915,139
24/10/2008,10:32:00,19935,19990,19920,19970,98
24/10/2008,10:33:00,19970,19975,19900,19900,61
24/10/2008,10:34:00,19890,19950,19855,19935,75
24/10/2008,10:35:00,19935,19940,19865,19925,101
24/10/2008,10:36:00,19920,19935,19885,19895,84
24/10/2008,10:37:00,19885,19900,19780,19795,168
24/10/2008,10:38:00,19795,19875,19770,19860,124
24/10/2008,10:39:00,19850,19865,19805,19865,60
24/10/2008,10:40:00,19865,19900,19860,19900,40
24/10/2008,10:41:00,19900,19935,19890,19915,49
24/10/2008,10:42:00,19925,19925,19825,19850,58
24/10/2008,10:43:00,19850,19890,19835,19880,54
24/10/2008,10:44:00,19875,19880,19855,19870,33
24/10/2008,10:45:00,19855,19930,19825,19930,77
24/10/2008,10:46:00,19925,19950,19900,19900,36
24/10/2008,10:47:00,19910,19930,19905,19905,20
24/10/2008,10:48:00,19920,19945,19900,19900,53
24/10/2008,10:49:00,19910,19920,19910,19915,37
24/10/2008,10:50:00,19905,19910,19885,19890,58
24/10/2008,10:51:00,19880,19885,19860,19870,51
24/10/2008,10:52:00,19860,19860,19805,19815,39
24/10/2008,10:53:00,19815,19855,19785,19795,81
24/10/2008,10:54:00,19795,19805,19755,19805,82
24/10/2008,10:55:00,19815,19835,19765,19825,32
24/10/2008,10:56:00,19825,19855,19825,19835,40
24/10/2008,10:57:00,19845,19855,19810,19810,20
24/10/2008,10:58:00,19805,19845,19800,19810,35
24/10/2008,10:59:00,19825,19830,19805,19820,42
24/10/2008,11:00:00,19815,19815,19740,19760,99
24/10/2008,11:01:00,19770,19810,19765,19775,49
24/10/2008,11:02:00,19765,19800,19720,19755,65
24/10/2008,11:03:00,19760,19780,19730,19765,35
24/10/2008,11:04:00,19775,19805,19775,19800,16
24/10/2008,11:05:00,19805,19840,19805,19830,32
24/10/2008,11:06:00,19820,19820,19760,19820,59
24/10/2008,11:07:00,19830,19860,19780,19805,54
24/10/2008,11:08:00,19810,19860,19805,19810,66
24/10/2008,11:09:00,19810,19830,19805,19815,47
24/10/2008,11:10:00,19815,19825,19815,19825,5
24/10/2008,11:11:00,19830,19880,19830,19880,37
24/10/2008,11:12:00,19880,19915,19880,19895,28
24/10/2008,11:13:00,19910,19910,19885,19890,33
24/10/2008,11:14:00,19890,19900,19865,19895,33
24/10/2008,11:15:00,19895,19905,19880,19900,41
24/10/2008,11:16:00,19905,19915,19885,19885,24
24/10/2008,11:17:00,19880,19895,19845,19875,24
24/10/2008,11:18:00,19875,19880,19845,19845,20
24/10/2008,11:19:00,19850,19900,19845,19880,47
24/10/2008,11:20:00,19890,19890,19845,19850,23
24/10/2008,11:21:00,19870,19870,19845,19845,3
24/10/2008,11:22:00,19850,19900,19850,19900,22
24/10/2008,11:23:00,19890,19890,19865,19875,8
24/10/2008,11:24:00,19890,19890,19870,19870,7
24/10/2008,11:25:00,19855,19890,19840,19845,19
24/10/2008,11:26:00,19830,19880,19830,19875,11
24/10/2008,11:27:00,19865,19870,19835,19870,9
24/10/2008,11:28:00,19875,19875,19860,19860,3
24/10/2008,11:29:00,19855,19855,19820,19840,25
24/10/2008,11:30:00,19840,19845,19840,19840,10
24/10/2008,11:31:00,19840,19850,19830,19830,17
24/10/2008,11:32:00,19830,19830,19765,19765,56
24/10/2008,11:33:00,19760,19775,19685,19685,221
24/10/2008,11:34:00,19690,19715,19660,19675,185
24/10/2008,11:35:00,19665,19695,19640,19660,70
24/10/2008,11:36:00,19645,19665,19625,19640,100
24/10/2008,11:37:00,19640,19665,19630,19630,51
24/10/2008,11:38:00,19640,19660,19625,19650,67
24/10/2008,11:39:00,19655,19660,19635,19650,45
24/10/2008,11:40:00,19650,19670,19600,19625,70
24/10/2008,11:41:00,19625,19650,19575,19600,46
24/10/2008,11:42:00,19600,19620,19550,19570,83
24/10/2008,11:43:00,19555,19565,19510,19525,79
24/10/2008,11:44:00,19525,19525,19450,19450,143
24/10/2008,11:45:00,19440,19480,19400,19425,199
24/10/2008,11:46:00,19435,19455,19290,19320,151
24/10/2008,11:47:00,19320,19320,19240,19255,139
24/10/2008,11:48:00,19235,19405,19225,19310,139
24/10/2008,11:49:00,19305,19350,19280,19305,101
24/10/2008,11:50:00,19295,19340,19275,19340,105
24/10/2008,11:51:00,19345,19365,19300,19365,88
24/10/2008,11:52:00,19355,19390,19330,19365,92
24/10/2008,11:53:00,19380,19390,19350,19390,70
24/10/2008,11:54:00,19390,19430,19385,19430,117
24/10/2008,11:55:00,19435,19435,19390,19400,56
24/10/2008,11:56:00,19405,19425,19395,19415,32
24/10/2008,11:57:00,19405,19450,19405,19450,51
24/10/2008,11:58:00,19440,19440,19380,19430,69
24/10/2008,11:59:00,19420,19455,19400,19455,45
24/10/2008,12:00:00,19450,19465,19445,19450,37
24/10/2008,12:01:00,19445,19470,19425,19450,71
24/10/2008,12:02:00,19465,19500,19455,19500,146
24/10/2008,12:03:00,19495,19545,19485,19540,196
24/10/2008,12:04:00,19535,19620,19525,19575,120
24/10/2008,12:05:00,19595,19610,19580,19610,37
24/10/2008,12:06:00,19610,19620,19545,19550,49
24/10/2008,12:07:00,19555,19595,19550,19555,54
24/10/2008,12:08:00,19555,19595,19540,19550,55
24/10/2008,12:09:00,19570,19570,19555,19555,4
24/10/2008,12:10:00,19550,19595,19550,19580,15
24/10/2008,12:11:00,19580,19620,19580,19600,34
24/10/2008,12:12:00,19610,19615,19550,19560,54
24/10/2008,12:13:00,19565,19595,19565,19580,16
24/10/2008,12:14:00,19575,19585,19545,19550,25
24/10/2008,12:15:00,19540,19550,19495,19500,57
24/10/2008,12:16:00,19525,19550,19505,19505,51
24/10/2008,12:17:00,19505,19520,19450,19500,85
24/10/2008,12:18:00,19500,19575,19500,19575,46
24/10/2008,12:19:00,19560,19560,19460,19525,75
24/10/2008,12:20:00,19545,19550,19525,19545,14
24/10/2008,12:21:00,19540,19585,19510,19510,67
24/10/2008,12:22:00,19530,19530,19485,19500,32
24/10/2008,12:23:00,19490,19540,19465,19540,22
24/10/2008,12:24:00,19515,19530,19500,19530,9
24/10/2008,12:25:00,19530,19540,19515,19515,4
24/10/2008,12:26:00,19525,19545,19505,19520,13
24/10/2008,12:27:00,19500,19520,19485,19485,21
24/10/2008,12:28:00,19490,19510,19490,19510,15
24/10/2008,12:29:00,19505,19530,19500,19500,73
24/10/2008,12:30:00,19505,19505,19485,19505,27
24/10/2008,12:31:00,19505,19545,19505,19540,19
24/10/2008,12:32:00,19540,19560,19530,19545,26
24/10/2008,12:33:00,19560,19585,19535,19585,50
24/10/2008,12:34:00,19580,19590,19550,19565,97
24/10/2008,12:35:00,19560,19585,19560,19575,26
24/10/2008,12:36:00,19565,19565,19550,19565,9
24/10/2008,12:37:00,19545,19590,19545,19570,70
24/10/2008,12:38:00,19560,19595,19560,19585,71
24/10/2008,12:39:00,19595,19605,19565,19605,71
24/10/2008,12:40:00,19605,19630,19590,19630,41
24/10/2008,12:41:00,19630,19635,19600,19630,41
24/10/2008,12:42:00,19635,19640,19570,19570,62
24/10/2008,12:43:00,19575,19610,19570,19605,33
24/10/2008,12:44:00,19605,19625,19605,19605,17
24/10/2008,12:45:00,19610,19635,19610,19630,26
24/10/2008,12:46:00,19620,19625,19610,19610,15
24/10/2008,12:47:00,19625,19625,19595,19595,14
24/10/2008,12:48:00,19585,19600,19555,19555,62
24/10/2008,12:49:00,19560,19580,19540,19555,44
24/10/2008,12:50:00,19580,19580,19550,19560,4
24/10/2008,12:51:00,19550,19550,19540,19545,16
24/10/2008,12:52:00,19535,19535,19470,19475,78
24/10/2008,12:53:00,19475,19485,19430,19460,45
24/10/2008,12:54:00,19490,19490,19450,19455,22
24/10/2008,12:55:00,19450,19470,19450,19465,4
24/10/2008,12:56:00,19470,19525,19470,19525,30
24/10/2008,12:57:00,19535,19585,19535,19580,36
24/10/2008,12:58:00,19585,19590,19545,19545,29
24/10/2008,12:59:00,19575,19625,19575,19585,78
24/10/2008,13:00:00,19585,19595,19515,19515,34
24/10/2008,13:01:00,19515,19530,19495,19500,25
24/10/2008,13:02:00,19490,19490,19450,19480,72
24/10/2008,13:03:00,19475,19475,19450,19450,18
24/10/2008,13:04:00,19455,19455,19380,19420,85
24/10/2008,13:05:00,19405,19425,19375,19425,74
24/10/2008,13:06:00,19410,19425,19370,19385,17
24/10/2008,13:07:00,19395,19410,19395,19410,3
24/10/2008,13:08:00,19390,19390,19355,19365,17
24/10/2008,13:09:00,19350,19365,19320,19355,117
24/10/2008,13:10:00,19355,19355,19310,19350,61
24/10/2008,13:11:00,19335,19360,19310,19335,43
24/10/2008,13:12:00,19335,19375,19330,19365,19
24/10/2008,13:13:00,19340,19365,19340,19365,3
24/10/2008,13:14:00,19365,19370,19345,19370,25
24/10/2008,13:15:00,19370,19380,19360,19360,37
24/10/2008,13:16:00,19375,19395,19375,19385,14
24/10/2008,13:17:00,19400,19405,19400,19405,15
24/10/2008,13:18:00,19405,19405,19385,19385,30
24/10/2008,13:19:00,19385,19400,19385,19400,19
24/10/2008,13:20:00,19420,19420,19420,19420,14
24/10/2008,13:21:00,19440,19475,19440,19475,34
24/10/2008,13:22:00,19475,19485,19455,19470,11
24/10/2008,13:23:00,19475,19475,19475,19475,4
24/10/2008,13:24:00,19475,19505,19475,19505,21
24/10/2008,13:25:00,19515,19525,19500,19515,38
24/10/2008,13:26:00,19500,19520,19490,19520,27
24/10/2008,13:27:00,19525,19570,19525,19550,37
24/10/2008,13:28:00,19560,19580,19550,19565,39
24/10/2008,13:29:00,19575,19600,19565,19585,51
24/10/2008,13:30:00,19595,19605,19555,19555,23
24/10/2008,13:31:00,19565,19595,19565,19595,4
24/10/2008,13:32:00,19585,19600,19580,19600,4
24/10/2008,13:33:00,19575,19610,19575,19610,21
24/10/2008,13:34:00,19620,19625,19590,19590,9
24/10/2008,13:35:00,19585,19585,19550,19570,22
24/10/2008,13:36:00,19580,19580,19550,19550,38
24/10/2008,13:37:00,19525,19540,19505,19540,13
24/10/2008,13:38:00,19560,19560,19540,19540,3
24/10/2008,13:39:00,19555,19555,19550,19555,6
24/10/2008,13:40:00,19555,19570,19555,19570,48
24/10/2008,13:41:00,19565,19565,19550,19550,6
24/10/2008,13:42:00,19550,19560,19505,19505,15
24/10/2008,13:43:00,19530,19530,19510,19515,8
24/10/2008,13:44:00,19520,19520,19510,19520,20
24/10/2008,13:45:00,19520,19560,19520,19545,32
24/10/2008,13:46:00,19540,19540,19530,19535,11
24/10/2008,13:47:00,19545,19570,19545,19570,10
24/10/2008,13:48:00,19575,19575,19550,19550,14
24/10/2008,13:49:00,19560,19560,19560,19560,1
24/10/2008,13:50:00,19575,19600,19570,19600,13
24/10/2008,13:51:00,19600,19615,19600,19605,17
24/10/2008,13:52:00,19600,19625,19600,19625,17
24/10/2008,13:53:00,19615,19615,19580,19585,10
24/10/2008,13:54:00,19580,19600,19580,19585,12
24/10/2008,13:55:00,19580,19590,19560,19590,14
24/10/2008,13:56:00,19580,19590,19580,19585,7
24/10/2008,13:57:00,19575,19580,19560,19570,34
24/10/2008,13:58:00,19565,19570,19560,19560,10
24/10/2008,13:59:00,19550,19570,19535,19550,42
24/10/2008,14:00:00,19535,19555,19520,19520,12
24/10/2008,14:01:00,19525,19530,19510,19530,11
24/10/2008,14:02:00,19530,19530,19480,19480,29
24/10/2008,14:03:00,19480,19485,19450,19465,23
24/10/2008,14:04:00,19485,19490,19485,19490,7
24/10/2008,14:05:00,19495,19495,19490,19495,6
24/10/2008,14:06:00,19500,19520,19500,19515,3
24/10/2008,14:07:00,19525,19565,19525,19560,17
24/10/2008,14:08:00,19555,19565,19550,19560,6
24/10/2008,14:09:00,19550,19560,19525,19555,14
24/10/2008,14:10:00,19560,19580,19555,19580,10
24/10/2008,14:11:00,19580,19580,19580,19580,1
24/10/2008,14:12:00,19580,19580,19570,19575,5
24/10/2008,14:13:00,19570,19570,19570,19570,2
24/10/2008,14:14:00,19565,19565,19545,19565,22
24/10/2008,14:15:00,19565,19565,19565,19565,3
24/10/2008,14:16:00,19565,19575,19560,19560,5
24/10/2008,14:17:00,19565,19565,19565,19565,1
24/10/2008,14:18:00,19550,19560,19550,19555,7
24/10/2008,14:19:00,19555,19555,19550,19550,2
24/10/2008,14:20:00,19545,19545,19540,19540,2
24/10/2008,14:21:00,19555,19560,19545,19550,11
24/10/2008,14:22:00,19540,19545,19525,19540,17
24/10/2008,14:23:00,19525,19570,19525,19565,18
24/10/2008,14:24:00,19560,19620,19560,19620,33
24/10/2008,14:25:00,19615,19630,19565,19585,24
24/10/2008,14:26:00,19590,19595,19580,19590,5
24/10/2008,14:27:00,19565,19575,19555,19570,14
24/10/2008,14:28:00,19590,19600,19585,19585,9
24/10/2008,14:29:00,19590,19590,19570,19575,5
24/10/2008,14:30:00,19580,19600,19530,19530,31
24/10/2008,14:31:00,19525,19550,19525,19550,10
24/10/2008,14:32:00,19550,19555,19550,19555,3
24/10/2008,14:33:00,19565,19565,19560,19560,5
24/10/2008,14:34:00,19555,19560,19455,19490,31
24/10/2008,14:35:00,19495,19500,19450,19450,47
24/10/2008,14:36:00,19460,19490,19445,19475,66
24/10/2008,14:37:00,19485,19485,19475,19480,19
24/10/2008,14:38:00,19475,19475,19430,19430,34
24/10/2008,14:39:00,19435,19450,19420,19420,19
24/10/2008,14:40:00,19405,19440,19390,19400,75
24/10/2008,14:41:00,19405,19410,19340,19360,73
24/10/2008,14:42:00,19370,19375,19325,19370,68
24/10/2008,14:43:00,19350,19370,19320,19370,72
24/10/2008,14:44:00,19370,19420,19330,19340,88
24/10/2008,14:45:00,19340,19415,19335,19385,86
24/10/2008,14:46:00,19400,19425,19390,19405,42
24/10/2008,14:47:00,19410,19440,19410,19440,24
24/10/2008,14:48:00,19420,19420,19410,19415,24
24/10/2008,14:49:00,19415,19455,19415,19425,40
24/10/2008,14:50:00,19425,19460,19425,19450,45
24/10/2008,14:51:00,19450,19450,19425,19425,19
24/10/2008,14:52:00,19445,19445,19440,19445,7
24/10/2008,14:53:00,19435,19450,19435,19450,11
24/10/2008,14:54:00,19450,19495,19450,19480,66
24/10/2008,14:55:00,19445,19485,19440,19465,41
24/10/2008,14:56:00,19450,19470,19440,19440,27
24/10/2008,14:57:00,19445,19460,19435,19435,13
24/10/2008,14:58:00,19445,19450,19415,19415,13
24/10/2008,14:59:00,19410,19440,19410,19425,17
24/10/2008,15:00:00,19435,19460,19405,19420,54
24/10/2008,15:01:00,19420,19440,19410,19420,43
24/10/2008,15:02:00,19440,19450,19435,19435,32
24/10/2008,15:03:00,19435,19440,19415,19425,29
24/10/2008,15:04:00,19440,19450,19435,19435,15
24/10/2008,15:05:00,19430,19430,19385,19425,68
24/10/2008,15:06:00,19430,19440,19390,19415,26
24/10/2008,15:07:00,19395,19450,19375,19415,72
24/10/2008,15:08:00,19410,19420,19410,19415,24
24/10/2008,15:09:00,19415,19430,19405,19405,6
24/10/2008,15:10:00,19405,19420,19405,19415,9
24/10/2008,15:11:00,19430,19440,19410,19440,14
24/10/2008,15:12:00,19430,19450,19415,19450,14
24/10/2008,15:13:00,19430,19445,19430,19435,6
24/10/2008,15:14:00,19455,19475,19455,19475,7
24/10/2008,15:15:00,19445,19460,19405,19405,24
24/10/2008,15:16:00,19415,19430,19400,19425,6
24/10/2008,15:17:00,19425,19440,19400,19420,20
24/10/2008,15:18:00,19435,19440,19410,19410,14
24/10/2008,15:19:00,19435,19445,19430,19440,23
24/10/2008,15:20:00,19440,19445,19430,19430,7
24/10/2008,15:21:00,19440,19510,19440,19505,46
24/10/2008,15:22:00,19500,19500,19435,19480,21
24/10/2008,15:23:00,19475,19485,19455,19460,12
24/10/2008,15:24:00,19465,19470,19460,19470,15
24/10/2008,15:25:00,19480,19480,19440,19440,13
24/10/2008,15:26:00,19440,19460,19430,19435,18
24/10/2008,15:27:00,19440,19450,19395,19430,31
24/10/2008,15:28:00,19430,19445,19400,19400,39
24/10/2008,15:29:00,19395,19395,19340,19350,41
24/10/2008,15:30:00,19350,19500,19345,19460,102
24/10/2008,15:31:00,19465,19500,19435,19435,99
24/10/2008,15:32:00,19420,19545,19420,19530,92
24/10/2008,15:33:00,19520,19530,19460,19470,65
24/10/2008,15:34:00,19470,19575,19440,19575,77
24/10/2008,15:35:00,19565,19565,19485,19560,65
24/10/2008,15:36:00,19570,19585,19550,19565,46
24/10/2008,15:37:00,19575,19725,19575,19585,116
24/10/2008,15:38:00,19565,19620,19525,19620,75
24/10/2008,15:39:00,19625,19630,19525,19575,80
24/10/2008,15:40:00,19560,19590,19495,19505,90
24/10/2008,15:41:00,19505,19575,19505,19515,107
24/10/2008,15:42:00,19515,19585,19510,19585,93
24/10/2008,15:43:00,19590,19590,19480,19490,58
24/10/2008,15:44:00,19495,19565,19485,19490,48
24/10/2008,15:45:00,19485,19550,19470,19550,42
24/10/2008,15:46:00,19570,19640,19555,19620,70
24/10/2008,15:47:00,19630,19665,19620,19665,39
24/10/2008,15:48:00,19665,19665,19590,19615,115
24/10/2008,15:49:00,19615,19685,19605,19685,87
24/10/2008,15:50:00,19690,19690,19630,19660,78
24/10/2008,15:51:00,19660,19725,19625,19720,104
24/10/2008,15:52:00,19695,19720,19650,19710,97
24/10/2008,15:53:00,19710,19810,19710,19810,172
24/10/2008,15:54:00,19800,19815,19765,19785,73
24/10/2008,15:55:00,19775,19775,19730,19765,54
24/10/2008,15:56:00,19770,19830,19760,19805,53
24/10/2008,15:57:00,19775,19815,19765,19795,40
24/10/2008,15:58:00,19800,19820,19800,19810,21
24/10/2008,15:59:00,19795,19815,19770,19775,39
24/10/2008,16:00:00,19785,19870,19785,19820,98
24/10/2008,16:01:00,19820,19850,19795,19830,84
24/10/2008,16:02:00,19825,19870,19795,19850,105
24/10/2008,16:03:00,19845,19880,19830,19840,67
24/10/2008,16:04:00,19835,19835,19785,19805,54
24/10/2008,16:05:00,19800,19835,19780,19810,52
24/10/2008,16:06:00,19795,19870,19795,19820,83
24/10/2008,16:07:00,19825,19825,19710,19725,113
24/10/2008,16:08:00,19745,19790,19725,19750,64
24/10/2008,16:09:00,19755,19790,19745,19765,91
24/10/2008,16:10:00,19775,19785,19755,19760,75
24/10/2008,16:11:00,19780,19780,19730,19740,54
24/10/2008,16:12:00,19740,19740,19695,19695,52
24/10/2008,16:13:00,19690,19695,19655,19660,40
24/10/2008,16:14:00,19650,19705,19640,19690,141
24/10/2008,16:15:00,19690,19730,19650,19730,94
24/10/2008,16:16:00,19735,19760,19695,19700,72
24/10/2008,16:17:00,19695,19705,19640,19640,36
24/10/2008,16:18:00,19655,19680,19650,19655,41
24/10/2008,16:19:00,19655,19670,19610,19665,71
24/10/2008,16:20:00,19665,19705,19665,19685,65
24/10/2008,16:21:00,19680,19695,19665,19675,22
24/10/2008,16:22:00,19655,19655,19610,19625,50
24/10/2008,16:23:00,19625,19625,19570,19605,45
24/10/2008,16:24:00,19590,19615,19575,19575,53
24/10/2008,16:25:00,19570,19570,19500,19505,52
24/10/2008,16:26:00,19515,19550,19505,19515,54
24/10/2008,16:27:00,19505,19550,19470,19475,89
24/10/2008,16:28:00,19470,19500,19470,19475,104
24/10/2008,16:29:00,19470,19530,19440,19520,101
24/10/2008,16:30:00,19520,19520,19465,19500,63
24/10/2008,16:31:00,19505,19520,19470,19505,83
24/10/2008,16:32:00,19510,19570,19505,19570,60
24/10/2008,16:33:00,19575,19575,19490,19515,104
24/10/2008,16:34:00,19525,19565,19495,19565,58
24/10/2008,16:35:00,19560,19630,19550,19590,67
24/10/2008,16:36:00,19590,19600,19545,19545,41
24/10/2008,16:37:00,19545,19575,19535,19570,34
24/10/2008,16:38:00,19575,19610,19575,19590,42
24/10/2008,16:39:00,19580,19590,19540,19540,62
24/10/2008,16:40:00,19550,19550,19525,19530,45
24/10/2008,16:41:00,19545,19550,19500,19535,51
24/10/2008,16:42:00,19545,19550,19520,19520,59
24/10/2008,16:43:00,19520,19570,19505,19550,41
24/10/2008,16:44:00,19550,19590,19535,19585,42
24/10/2008,16:45:00,19595,19605,19535,19565,46
24/10/2008,16:46:00,19570,19600,19560,19595,28
24/10/2008,16:47:00,19590,19615,19575,19580,59
24/10/2008,16:48:00,19595,19595,19540,19540,30
24/10/2008,16:49:00,19545,19580,19540,19565,53
24/10/2008,16:50:00,19560,19590,19555,19570,31
24/10/2008,16:51:00,19575,19595,19560,19585,49
24/10/2008,16:52:00,19585,19620,19565,19615,33
24/10/2008,16:53:00,19620,19620,19575,19600,35
24/10/2008,16:54:00,19590,19600,19585,19600,13
24/10/2008,16:55:00,19585,19600,19585,19600,3
24/10/2008,16:56:00,19600,19630,19595,19600,40
24/10/2008,16:57:00,19600,19600,19560,19580,41
24/10/2008,16:58:00,19575,19575,19525,19540,44
24/10/2008,16:59:00,19545,19595,19545,19570,42
24/10/2008,17:00:00,19570,19620,19570,19600,32
24/10/2008,17:01:00,19590,19615,19585,19610,38
24/10/2008,17:02:00,19620,19640,19600,19600,42
24/10/2008,17:03:00,19615,19660,19600,19630,96
24/10/2008,17:04:00,19625,19645,19590,19590,40
24/10/2008,17:05:00,19630,19670,19630,19655,49
24/10/2008,17:06:00,19650,19670,19645,19660,29
24/10/2008,17:07:00,19660,19660,19615,19620,30
24/10/2008,17:08:00,19610,19615,19595,19615,20
24/10/2008,17:09:00,19615,19615,19575,19580,40
24/10/2008,17:10:00,19575,19595,19575,19595,19
24/10/2008,17:11:00,19570,19585,19550,19555,53
24/10/2008,17:12:00,19555,19580,19550,19575,36
24/10/2008,17:13:00,19565,19565,19545,19550,33
24/10/2008,17:14:00,19545,19580,19545,19565,65
24/10/2008,17:15:00,19570,19595,19570,19595,52
24/10/2008,17:16:00,19585,19620,19585,19615,79
24/10/2008,17:17:00,19620,19630,19615,19620,49
24/10/2008,17:18:00,19630,19640,19585,19605,108
24/10/2008,17:19:00,19610,19650,19610,19635,126
24/10/2008,17:20:00,19650,19720,19645,19720,121
24/10/2008,17:21:00,19720,19825,19720,19820,135
24/10/2008,17:22:00,19820,19850,19820,19845,135
24/10/2008,17:23:00,19850,19900,19845,19885,103
24/10/2008,17:24:00,19895,19900,19845,19870,89
24/10/2008,17:25:00,19870,19895,19840,19870,149
24/10/2008,17:26:00,19860,19865,19840,19840,99
24/10/2008,17:27:00,19860,19880,19840,19870,136
24/10/2008,17:28:00,19870,19885,19845,19850,65
24/10/2008,17:29:00,19840,19900,19820,19900,128
24/10/2008,17:30:00,19880,19930,19880,19915,188
24/10/2008,17:31:00,19915,19935,19905,19920,61
24/10/2008,17:32:00,19920,19920,19885,19890,57
24/10/2008,17:33:00,19885,19900,19875,19875,33
24/10/2008,17:34:00,19890,19930,19890,19925,51
24/10/2008,17:35:00,19925,19965,19915,19960,71
24/10/2008,17:36:00,19955,19980,19925,19980,53
24/10/2008,17:37:00,19980,20060,19955,20050,92
24/10/2008,17:38:00,20060,20150,20060,20120,57
24/10/2008,17:39:00,20150,20150,20130,20150,18