DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/10/2008,09:00:00,19195,19195,18705,18705,115
27/10/2008,09:01:00,18750,18910,18750,18895,320
27/10/2008,09:02:00,18895,18895,18800,18885,156
27/10/2008,09:03:00,18875,18900,18850,18900,97
27/10/2008,09:04:00,18900,18935,18875,18915,118
27/10/2008,09:05:00,18930,18950,18865,18870,139
27/10/2008,09:06:00,18885,18910,18865,18880,83
27/10/2008,09:07:00,18900,18900,18850,18855,68
27/10/2008,09:08:00,18870,18880,18800,18805,90
27/10/2008,09:09:00,18795,18800,18650,18650,224
27/10/2008,09:10:00,18645,18720,18645,18670,114
27/10/2008,09:11:00,18655,18660,18550,18585,108
27/10/2008,09:12:00,18570,18690,18565,18685,106
27/10/2008,09:13:00,18685,18735,18670,18720,101
27/10/2008,09:14:00,18710,18710,18600,18610,69
27/10/2008,09:15:00,18610,18735,18605,18730,59
27/10/2008,09:16:00,18735,18735,18690,18735,89
27/10/2008,09:17:00,18735,18790,18715,18750,50
27/10/2008,09:18:00,18750,18750,18705,18725,34
27/10/2008,09:19:00,18710,18765,18710,18730,34
27/10/2008,09:20:00,18740,18755,18715,18745,57
27/10/2008,09:21:00,18725,18740,18705,18740,24
27/10/2008,09:22:00,18725,18835,18715,18825,79
27/10/2008,09:23:00,18820,18870,18760,18850,106
27/10/2008,09:24:00,18850,18855,18760,18780,60
27/10/2008,09:25:00,18790,18790,18730,18760,34
27/10/2008,09:26:00,18760,18810,18755,18800,31
27/10/2008,09:27:00,18795,18820,18785,18805,46
27/10/2008,09:28:00,18795,18805,18780,18800,41
27/10/2008,09:29:00,18815,18830,18810,18810,16
27/10/2008,09:30:00,18830,18830,18755,18755,30
27/10/2008,09:31:00,18750,18770,18710,18750,47
27/10/2008,09:32:00,18785,18820,18785,18820,28
27/10/2008,09:33:00,18825,18825,18800,18820,20
27/10/2008,09:34:00,18825,18850,18805,18845,50
27/10/2008,09:35:00,18835,18840,18795,18805,50
27/10/2008,09:36:00,18805,18820,18805,18815,17
27/10/2008,09:37:00,18810,18870,18810,18865,47
27/10/2008,09:38:00,18865,18865,18815,18815,18
27/10/2008,09:39:00,18810,18810,18780,18780,49
27/10/2008,09:40:00,18800,18805,18800,18800,4
27/10/2008,09:41:00,18785,18785,18775,18775,17
27/10/2008,09:42:00,18775,18835,18765,18820,31
27/10/2008,09:43:00,18810,18825,18775,18815,50
27/10/2008,09:44:00,18830,18835,18765,18785,41
27/10/2008,09:45:00,18800,18835,18795,18810,25
27/10/2008,09:46:00,18830,18830,18800,18810,5
27/10/2008,09:47:00,18805,18810,18775,18795,33
27/10/2008,09:48:00,18800,18830,18790,18805,44
27/10/2008,09:49:00,18825,18830,18800,18800,23
27/10/2008,09:50:00,18820,18845,18805,18805,24
27/10/2008,09:51:00,18800,18815,18775,18780,37
27/10/2008,09:52:00,18775,18775,18775,18775,3
27/10/2008,09:53:00,18795,18800,18785,18785,9
27/10/2008,09:54:00,18810,18810,18795,18795,3
27/10/2008,09:55:00,18820,18820,18790,18790,4
27/10/2008,09:57:00,18815,18825,18805,18805,16
27/10/2008,09:58:00,18805,18835,18805,18820,13
27/10/2008,09:59:00,18830,18835,18820,18820,23
27/10/2008,10:00:00,18830,18840,18810,18810,37
27/10/2008,10:01:00,18820,18830,18820,18825,35
27/10/2008,10:02:00,18825,18875,18825,18875,29
27/10/2008,10:03:00,18870,18890,18855,18885,28
27/10/2008,10:04:00,18880,18890,18860,18875,19
27/10/2008,10:05:00,18875,18890,18860,18875,28
27/10/2008,10:06:00,18875,18885,18850,18885,73
27/10/2008,10:07:00,18880,18910,18880,18885,100
27/10/2008,10:08:00,18885,18900,18870,18890,37
27/10/2008,10:09:00,18900,18905,18880,18895,31
27/10/2008,10:10:00,18895,18910,18890,18910,20
27/10/2008,10:11:00,18900,18910,18885,18890,55
27/10/2008,10:12:00,18890,18910,18880,18900,33
27/10/2008,10:13:00,18910,18940,18910,18920,59
27/10/2008,10:14:00,18935,18950,18930,18945,20
27/10/2008,10:15:00,18950,18950,18935,18935,32
27/10/2008,10:16:00,18935,18970,18925,18950,105
27/10/2008,10:17:00,18950,18955,18915,18935,82
27/10/2008,10:18:00,18930,18950,18925,18935,30
27/10/2008,10:19:00,18930,18945,18925,18930,25
27/10/2008,10:20:00,18935,18935,18880,18895,53
27/10/2008,10:21:00,18885,18900,18870,18900,42
27/10/2008,10:22:00,18905,18905,18870,18875,24
27/10/2008,10:23:00,18870,18870,18850,18850,16
27/10/2008,10:24:00,18850,18860,18825,18860,32
27/10/2008,10:25:00,18855,18925,18855,18860,61
27/10/2008,10:26:00,18855,18900,18855,18895,27
27/10/2008,10:27:00,18895,18895,18855,18875,18
27/10/2008,10:28:00,18860,18890,18850,18890,11
27/10/2008,10:29:00,18895,18925,18890,18890,49
27/10/2008,10:30:00,18895,18925,18875,18920,50
27/10/2008,10:31:00,18925,18970,18925,18950,66
27/10/2008,10:32:00,18940,18940,18910,18920,34
27/10/2008,10:33:00,18910,18910,18855,18855,38
27/10/2008,10:34:00,18860,18905,18860,18890,84
27/10/2008,10:35:00,18895,18915,18865,18910,65
27/10/2008,10:36:00,18915,18940,18905,18905,53
27/10/2008,10:37:00,18905,18905,18870,18905,52
27/10/2008,10:38:00,18900,18920,18890,18910,35
27/10/2008,10:39:00,18905,18925,18900,18900,21
27/10/2008,10:40:00,18905,18920,18895,18920,27
27/10/2008,10:41:00,18910,18915,18910,18915,2
27/10/2008,10:42:00,18905,18905,18885,18890,22
27/10/2008,10:43:00,18895,18905,18880,18885,41
27/10/2008,10:44:00,18880,18910,18870,18870,26
27/10/2008,10:45:00,18870,18915,18870,18890,18
27/10/2008,10:46:00,18885,18885,18855,18875,23
27/10/2008,10:47:00,18875,18875,18820,18835,51
27/10/2008,10:48:00,18835,18855,18830,18840,42
27/10/2008,10:49:00,18840,18845,18825,18840,16
27/10/2008,10:50:00,18840,18855,18830,18855,16
27/10/2008,10:51:00,18860,18860,18850,18855,8
27/10/2008,10:52:00,18855,18855,18850,18850,5
27/10/2008,10:53:00,18860,18860,18850,18855,11
27/10/2008,10:54:00,18855,18875,18855,18860,19
27/10/2008,10:55:00,18865,18875,18850,18850,13
27/10/2008,10:56:00,18875,18880,18855,18860,27
27/10/2008,10:57:00,18860,18875,18850,18865,13
27/10/2008,10:58:00,18865,18875,18850,18850,14
27/10/2008,10:59:00,18845,18850,18840,18840,10
27/10/2008,11:00:00,18855,18870,18850,18865,19
27/10/2008,11:01:00,18875,18880,18855,18855,14
27/10/2008,11:02:00,18850,18850,18830,18835,17
27/10/2008,11:03:00,18845,18845,18800,18815,42
27/10/2008,11:04:00,18820,18830,18820,18820,10
27/10/2008,11:05:00,18820,18870,18820,18865,19
27/10/2008,11:06:00,18855,18855,18825,18825,11
27/10/2008,11:07:00,18820,18850,18815,18840,23
27/10/2008,11:08:00,18825,18825,18800,18820,16
27/10/2008,11:09:00,18805,18820,18805,18810,11
27/10/2008,11:10:00,18800,18810,18775,18800,52
27/10/2008,11:11:00,18795,18815,18790,18815,7
27/10/2008,11:12:00,18800,18800,18770,18780,23
27/10/2008,11:13:00,18780,18800,18775,18800,9
27/10/2008,11:14:00,18780,18790,18770,18770,12
27/10/2008,11:15:00,18780,18790,18770,18790,24
27/10/2008,11:16:00,18795,18835,18795,18800,33
27/10/2008,11:17:00,18795,18810,18775,18795,17
27/10/2008,11:18:00,18785,18840,18775,18830,25
27/10/2008,11:19:00,18835,18860,18825,18850,53
27/10/2008,11:20:00,18855,18855,18825,18835,10
27/10/2008,11:21:00,18840,18840,18810,18810,15
27/10/2008,11:22:00,18820,18820,18790,18795,20
27/10/2008,11:23:00,18800,18815,18800,18815,7
27/10/2008,11:24:00,18815,18830,18780,18780,22
27/10/2008,11:25:00,18780,18800,18770,18800,12
27/10/2008,11:26:00,18790,18790,18780,18780,2
27/10/2008,11:27:00,18775,18785,18775,18775,16
27/10/2008,11:28:00,18790,18790,18770,18775,16
27/10/2008,11:29:00,18780,18780,18760,18760,13
27/10/2008,11:30:00,18765,18775,18750,18760,16
27/10/2008,11:31:00,18770,18790,18760,18760,13
27/10/2008,11:33:00,18760,18770,18760,18765,17
27/10/2008,11:34:00,18765,18790,18760,18765,23
27/10/2008,11:35:00,18785,18790,18770,18775,9
27/10/2008,11:36:00,18775,18775,18770,18775,14
27/10/2008,11:37:00,18775,18775,18770,18770,2
27/10/2008,11:38:00,18790,18815,18790,18795,18
27/10/2008,11:39:00,18790,18850,18790,18850,31
27/10/2008,11:40:00,18850,18870,18835,18840,50
27/10/2008,11:41:00,18835,18835,18805,18815,15
27/10/2008,11:42:00,18815,18825,18785,18825,15
27/10/2008,11:43:00,18810,18820,18805,18815,9
27/10/2008,11:44:00,18810,18825,18795,18815,20
27/10/2008,11:45:00,18830,18845,18830,18845,5
27/10/2008,11:46:00,18845,18850,18845,18850,5
27/10/2008,11:47:00,18860,18875,18850,18850,34
27/10/2008,11:48:00,18850,18850,18845,18845,7
27/10/2008,11:49:00,18835,18855,18835,18855,4
27/10/2008,11:50:00,18830,18845,18825,18830,15
27/10/2008,11:51:00,18840,18840,18805,18815,24
27/10/2008,11:52:00,18820,18830,18800,18830,13
27/10/2008,11:53:00,18800,18800,18780,18785,14
27/10/2008,11:54:00,18785,18800,18775,18800,19
27/10/2008,11:55:00,18795,18795,18780,18780,4
27/10/2008,11:56:00,18790,18790,18765,18765,36
27/10/2008,11:57:00,18775,18790,18760,18785,22
27/10/2008,11:58:00,18785,18790,18775,18790,22
27/10/2008,11:59:00,18780,18795,18780,18795,11
27/10/2008,12:00:00,18800,18815,18790,18800,43
27/10/2008,12:01:00,18805,18805,18785,18785,16
27/10/2008,12:02:00,18810,18810,18785,18805,12
27/10/2008,12:03:00,18805,18820,18795,18805,22
27/10/2008,12:04:00,18795,18805,18785,18800,18
27/10/2008,12:05:00,18795,18815,18785,18815,7
27/10/2008,12:06:00,18815,18850,18805,18810,45
27/10/2008,12:07:00,18835,18835,18820,18820,6
27/10/2008,12:08:00,18825,18855,18815,18850,36
27/10/2008,12:09:00,18860,18910,18855,18880,87
27/10/2008,12:10:00,18885,18925,18880,18905,47
27/10/2008,12:11:00,18910,18910,18870,18875,27
27/10/2008,12:12:00,18885,18915,18885,18915,13
27/10/2008,12:13:00,18900,18920,18895,18910,15
27/10/2008,12:14:00,18900,18920,18885,18915,44
27/10/2008,12:15:00,18915,18915,18885,18900,20
27/10/2008,12:16:00,18905,18905,18875,18880,18
27/10/2008,12:17:00,18885,18905,18870,18870,10
27/10/2008,12:18:00,18885,18885,18865,18880,14
27/10/2008,12:19:00,18880,18880,18865,18880,19
27/10/2008,12:20:00,18880,18935,18880,18925,75
27/10/2008,12:21:00,18930,18985,18915,18965,103
27/10/2008,12:22:00,18960,18960,18925,18935,20
27/10/2008,12:23:00,18950,18970,18945,18960,29
27/10/2008,12:24:00,18960,19020,18935,19005,90
27/10/2008,12:25:00,19010,19025,18985,19010,29
27/10/2008,12:26:00,19000,19000,18970,18985,32
27/10/2008,12:27:00,19005,19005,18970,18980,41
27/10/2008,12:28:00,18970,18995,18970,18995,5
27/10/2008,12:29:00,19005,19010,18975,18975,17
27/10/2008,12:30:00,18970,18995,18965,18970,30
27/10/2008,12:31:00,18990,18990,18965,18965,18
27/10/2008,12:32:00,18970,18970,18925,18925,39
27/10/2008,12:33:00,18940,18945,18930,18930,9
27/10/2008,12:34:00,18930,18970,18925,18955,29
27/10/2008,12:35:00,18955,18970,18950,18970,19
27/10/2008,12:36:00,18970,18975,18955,18965,30
27/10/2008,12:37:00,18965,18980,18960,18980,19
27/10/2008,12:38:00,18970,18975,18970,18975,23
27/10/2008,12:39:00,18975,18980,18965,18980,66
27/10/2008,12:40:00,18985,18990,18975,18980,36
27/10/2008,12:41:00,18985,18995,18975,18985,16
27/10/2008,12:42:00,18980,18995,18975,18985,10
27/10/2008,12:43:00,18985,19020,18985,18995,52
27/10/2008,12:44:00,19000,19000,18985,18985,14
27/10/2008,12:45:00,18995,18995,18980,18980,11
27/10/2008,12:46:00,18985,18990,18985,18990,8
27/10/2008,12:47:00,18985,19010,18980,19000,19
27/10/2008,12:48:00,19010,19010,18990,19000,18
27/10/2008,12:49:00,19000,19030,19000,19020,20
27/10/2008,12:50:00,19030,19030,19010,19010,5
27/10/2008,12:51:00,19025,19050,19020,19035,56
27/10/2008,12:52:00,19030,19030,18995,18995,30
27/10/2008,12:53:00,18995,18995,18985,18990,22
27/10/2008,12:54:00,18995,19000,18985,19000,25
27/10/2008,12:55:00,18990,19010,18990,19000,13
27/10/2008,12:56:00,19000,19000,18980,18990,16
27/10/2008,12:57:00,18980,18980,18970,18975,31
27/10/2008,12:58:00,18980,18990,18980,18985,10
27/10/2008,12:59:00,18990,19000,18970,18970,17
27/10/2008,13:00:00,18985,19005,18975,18990,35
27/10/2008,13:01:00,18990,19005,18990,18990,10
27/10/2008,13:02:00,18990,19000,18970,18975,34
27/10/2008,13:03:00,18975,18975,18955,18960,26
27/10/2008,13:04:00,18960,19000,18960,18995,33
27/10/2008,13:05:00,18995,19010,18965,18965,17
27/10/2008,13:06:00,18985,18985,18975,18975,6
27/10/2008,13:07:00,18980,18995,18975,18995,8
27/10/2008,13:08:00,19000,19000,18980,18980,5
27/10/2008,13:10:00,19005,19025,19005,19010,30
27/10/2008,13:11:00,19010,19010,18990,19005,26
27/10/2008,13:12:00,19015,19015,19015,19015,2
27/10/2008,13:13:00,19020,19045,19005,19035,43
27/10/2008,13:14:00,19035,19035,19025,19025,5
27/10/2008,13:15:00,19035,19065,19035,19055,29
27/10/2008,13:16:00,19060,19060,19025,19035,13
27/10/2008,13:17:00,19040,19050,19000,19005,11
27/10/2008,13:18:00,19015,19015,18985,18985,15
27/10/2008,13:19:00,18985,19000,18980,18980,8
27/10/2008,13:20:00,18980,18985,18965,18970,14
27/10/2008,13:21:00,18960,18965,18940,18940,32
27/10/2008,13:22:00,18955,18960,18940,18955,48
27/10/2008,13:23:00,18940,18940,18910,18915,27
27/10/2008,13:24:00,18920,18920,18905,18915,20
27/10/2008,13:25:00,18920,18930,18910,18930,14
27/10/2008,13:26:00,18940,18940,18925,18925,4
27/10/2008,13:27:00,18925,18940,18925,18940,15
27/10/2008,13:28:00,18940,18940,18925,18925,4
27/10/2008,13:29:00,18925,18925,18920,18920,3
27/10/2008,13:30:00,18940,18955,18940,18955,5
27/10/2008,13:31:00,18955,18975,18955,18975,17
27/10/2008,13:32:00,18985,19000,18970,18985,42
27/10/2008,13:33:00,18985,18990,18975,18975,11
27/10/2008,13:34:00,18970,18985,18970,18985,6
27/10/2008,13:35:00,18985,18985,18970,18980,24
27/10/2008,13:36:00,18985,19000,18985,19000,13
27/10/2008,13:37:00,19010,19030,19010,19030,22
27/10/2008,13:38:00,19035,19080,19035,19050,86
27/10/2008,13:39:00,19055,19060,19040,19050,14
27/10/2008,13:40:00,19055,19085,19055,19060,23
27/10/2008,13:41:00,19060,19060,19025,19025,19
27/10/2008,13:42:00,19040,19040,19025,19025,4
27/10/2008,13:43:00,19025,19025,19025,19025,1
27/10/2008,13:44:00,19025,19025,19010,19020,10
27/10/2008,13:45:00,19020,19020,19020,19020,7
27/10/2008,13:46:00,19010,19015,19010,19010,9
27/10/2008,13:47:00,19015,19060,19015,19050,22
27/10/2008,13:48:00,19040,19045,19040,19040,3
27/10/2008,13:49:00,19050,19150,19050,19110,71
27/10/2008,13:50:00,19120,19120,19090,19115,15
27/10/2008,13:51:00,19115,19115,19075,19095,18
27/10/2008,13:52:00,19090,19100,19085,19085,13
27/10/2008,13:53:00,19095,19100,19065,19065,14
27/10/2008,13:54:00,19065,19075,19065,19075,11
27/10/2008,13:55:00,19065,19080,19060,19070,5
27/10/2008,13:56:00,19085,19090,19080,19080,5
27/10/2008,13:57:00,19090,19105,19090,19105,11
27/10/2008,13:58:00,19100,19140,19095,19140,46
27/10/2008,13:59:00,19135,19150,19120,19140,31
27/10/2008,14:00:00,19155,19215,19135,19195,94
27/10/2008,14:01:00,19210,19210,19160,19160,83
27/10/2008,14:02:00,19155,19180,19145,19155,58
27/10/2008,14:03:00,19145,19170,19140,19140,24
27/10/2008,14:04:00,19140,19180,19140,19170,46
27/10/2008,14:05:00,19165,19175,19110,19110,43
27/10/2008,14:06:00,19110,19150,19105,19135,29
27/10/2008,14:07:00,19125,19135,19090,19125,46
27/10/2008,14:08:00,19115,19120,19085,19095,31
27/10/2008,14:09:00,19090,19100,19090,19090,13
27/10/2008,14:10:00,19100,19115,19100,19115,7
27/10/2008,14:11:00,19105,19105,19060,19090,52
27/10/2008,14:12:00,19090,19095,19085,19085,9
27/10/2008,14:13:00,19090,19100,19085,19095,19
27/10/2008,14:14:00,19105,19140,19070,19090,74
27/10/2008,14:15:00,19090,19125,19075,19125,26
27/10/2008,14:16:00,19120,19120,19090,19100,9
27/10/2008,14:17:00,19105,19105,19090,19090,10
27/10/2008,14:18:00,19090,19110,19090,19100,5
27/10/2008,14:19:00,19115,19135,19115,19135,7
27/10/2008,14:20:00,19125,19160,19125,19155,15
27/10/2008,14:21:00,19165,19185,19155,19170,21
27/10/2008,14:22:00,19170,19175,19135,19150,33
27/10/2008,14:23:00,19145,19200,19145,19200,46
27/10/2008,14:24:00,19185,19185,19145,19165,23
27/10/2008,14:25:00,19165,19165,19145,19155,9
27/10/2008,14:26:00,19145,19150,19140,19140,8
27/10/2008,14:27:00,19140,19150,19130,19135,13
27/10/2008,14:28:00,19145,19160,19135,19155,20
27/10/2008,14:29:00,19140,19160,19130,19130,12
27/10/2008,14:30:00,19150,19180,19150,19180,28
27/10/2008,14:31:00,19185,19185,19125,19125,68
27/10/2008,14:32:00,19125,19160,19100,19100,51
27/10/2008,14:33:00,19100,19125,19090,19110,58
27/10/2008,14:34:00,19125,19130,19080,19080,65
27/10/2008,14:35:00,19080,19095,19065,19090,33
27/10/2008,14:36:00,19095,19110,19065,19080,67
27/10/2008,14:37:00,19080,19120,19075,19120,45
27/10/2008,14:38:00,19120,19150,19100,19150,55
27/10/2008,14:39:00,19130,19195,19130,19135,32
27/10/2008,14:40:00,19150,19185,19140,19170,45
27/10/2008,14:41:00,19180,19200,19170,19190,37
27/10/2008,14:42:00,19195,19215,19170,19170,69
27/10/2008,14:43:00,19175,19200,19145,19195,49
27/10/2008,14:44:00,19210,19255,19200,19235,91
27/10/2008,14:45:00,19240,19260,19220,19245,79
27/10/2008,14:46:00,19225,19240,19180,19185,38
27/10/2008,14:47:00,19185,19195,19150,19165,41
27/10/2008,14:48:00,19160,19160,19125,19145,62
27/10/2008,14:49:00,19135,19145,19120,19120,57
27/10/2008,14:50:00,19120,19150,19115,19125,29
27/10/2008,14:51:00,19135,19170,19135,19170,11
27/10/2008,14:52:00,19165,19175,19145,19145,29
27/10/2008,14:53:00,19170,19170,19155,19160,11
27/10/2008,14:54:00,19150,19200,19150,19200,19
27/10/2008,14:55:00,19190,19200,19180,19180,9
27/10/2008,14:56:00,19180,19245,19180,19230,48
27/10/2008,14:57:00,19230,19240,19195,19195,18
27/10/2008,14:58:00,19195,19220,19195,19220,20
27/10/2008,14:59:00,19230,19230,19210,19225,14
27/10/2008,15:00:00,19230,19315,19230,19265,116
27/10/2008,15:01:00,19260,19310,19240,19275,58
27/10/2008,15:02:00,19280,19330,19280,19315,85
27/10/2008,15:03:00,19320,19430,19320,19410,158
27/10/2008,15:04:00,19400,19440,19355,19440,104
27/10/2008,15:05:00,19420,19425,19375,19410,80
27/10/2008,15:06:00,19405,19405,19355,19360,99
27/10/2008,15:07:00,19375,19375,19330,19345,29
27/10/2008,15:08:00,19340,19405,19340,19380,51
27/10/2008,15:09:00,19365,19370,19335,19335,24
27/10/2008,15:10:00,19345,19375,19330,19330,37
27/10/2008,15:11:00,19320,19330,19270,19270,64
27/10/2008,15:12:00,19285,19290,19255,19255,16
27/10/2008,15:13:00,19250,19295,19250,19280,56
27/10/2008,15:14:00,19285,19295,19240,19240,52
27/10/2008,15:15:00,19240,19255,19205,19220,37
27/10/2008,15:16:00,19220,19240,19180,19230,65
27/10/2008,15:17:00,19230,19250,19225,19240,37
27/10/2008,15:18:00,19240,19240,19170,19200,55
27/10/2008,15:19:00,19205,19205,19160,19160,67
27/10/2008,15:20:00,19160,19190,19160,19170,27
27/10/2008,15:21:00,19175,19220,19175,19190,42
27/10/2008,15:22:00,19170,19215,19170,19180,25
27/10/2008,15:23:00,19190,19215,19190,19215,15
27/10/2008,15:24:00,19180,19240,19180,19195,75
27/10/2008,15:25:00,19215,19245,19210,19240,26
27/10/2008,15:26:00,19240,19265,19235,19255,32
27/10/2008,15:27:00,19255,19315,19255,19295,56
27/10/2008,15:28:00,19285,19315,19285,19290,45
27/10/2008,15:29:00,19285,19285,19200,19200,64
27/10/2008,15:30:00,19205,19240,19205,19215,31
27/10/2008,15:31:00,19210,19210,19165,19175,47
27/10/2008,15:32:00,19175,19185,19150,19175,29
27/10/2008,15:33:00,19180,19200,19180,19190,25
27/10/2008,15:34:00,19190,19190,19085,19085,90
27/10/2008,15:35:00,19110,19120,19090,19120,33
27/10/2008,15:36:00,19120,19155,19115,19125,58
27/10/2008,15:37:00,19135,19145,19100,19100,29
27/10/2008,15:38:00,19090,19120,19065,19090,67
27/10/2008,15:39:00,19085,19110,19085,19110,27
27/10/2008,15:40:00,19110,19130,19110,19120,12
27/10/2008,15:41:00,19115,19120,19090,19110,26
27/10/2008,15:42:00,19100,19100,19030,19035,62
27/10/2008,15:43:00,19040,19080,19030,19060,63
27/10/2008,15:44:00,19055,19085,19035,19065,42
27/10/2008,15:45:00,19075,19075,19045,19045,19
27/10/2008,15:46:00,19050,19100,19050,19095,12
27/10/2008,15:47:00,19110,19115,19080,19105,35
27/10/2008,15:48:00,19105,19145,19100,19140,57
27/10/2008,15:49:00,19130,19145,19125,19135,23
27/10/2008,15:50:00,19135,19165,19130,19165,37
27/10/2008,15:51:00,19170,19220,19165,19220,94
27/10/2008,15:52:00,19215,19225,19160,19160,47
27/10/2008,15:53:00,19160,19160,19155,19155,12
27/10/2008,15:54:00,19145,19160,19125,19140,25
27/10/2008,15:55:00,19135,19205,19135,19195,56
27/10/2008,15:56:00,19210,19220,19190,19205,26
27/10/2008,15:57:00,19205,19225,19190,19200,59
27/10/2008,15:58:00,19210,19275,19210,19265,86
27/10/2008,15:59:00,19265,19275,19230,19260,40
27/10/2008,16:00:00,19260,19275,19245,19275,18
27/10/2008,16:01:00,19250,19250,19210,19220,43
27/10/2008,16:02:00,19240,19250,19205,19205,20
27/10/2008,16:03:00,19210,19225,19190,19225,50
27/10/2008,16:04:00,19220,19225,19175,19190,46
27/10/2008,16:05:00,19205,19210,19130,19140,32
27/10/2008,16:06:00,19140,19190,19140,19190,69
27/10/2008,16:07:00,19195,19215,19185,19205,38
27/10/2008,16:08:00,19200,19200,19190,19190,5
27/10/2008,16:09:00,19195,19255,19195,19240,51
27/10/2008,16:10:00,19240,19245,19205,19205,29
27/10/2008,16:11:00,19200,19245,19195,19225,70
27/10/2008,16:12:00,19225,19270,19225,19270,25
27/10/2008,16:13:00,19265,19350,19265,19350,52
27/10/2008,16:14:00,19340,19375,19335,19375,61
27/10/2008,16:15:00,19380,19405,19355,19355,58
27/10/2008,16:16:00,19375,19385,19335,19335,20
27/10/2008,16:17:00,19335,19345,19315,19345,24
27/10/2008,16:18:00,19350,19375,19310,19310,46
27/10/2008,16:19:00,19310,19310,19255,19260,37
27/10/2008,16:20:00,19260,19285,19250,19250,22
27/10/2008,16:21:00,19265,19290,19235,19250,53
27/10/2008,16:22:00,19235,19235,19205,19210,33
27/10/2008,16:23:00,19220,19225,19195,19220,30
27/10/2008,16:24:00,19215,19215,19130,19160,71
27/10/2008,16:25:00,19160,19160,19110,19110,52
27/10/2008,16:26:00,19115,19170,19105,19170,28
27/10/2008,16:27:00,19175,19180,19095,19105,60
27/10/2008,16:28:00,19105,19115,19065,19100,37
27/10/2008,16:29:00,19110,19185,19110,19170,88
27/10/2008,16:30:00,19190,19200,19155,19175,31
27/10/2008,16:31:00,19170,19170,19145,19145,26
27/10/2008,16:32:00,19160,19160,19105,19110,52
27/10/2008,16:33:00,19110,19130,19090,19120,43
27/10/2008,16:34:00,19100,19120,19090,19090,20
27/10/2008,16:35:00,19090,19115,19070,19105,59
27/10/2008,16:36:00,19115,19155,19115,19140,32
27/10/2008,16:37:00,19160,19175,19150,19150,47
27/10/2008,16:38:00,19160,19190,19140,19170,40
27/10/2008,16:39:00,19170,19180,19150,19160,34
27/10/2008,16:40:00,19155,19160,19140,19160,19
27/10/2008,16:41:00,19150,19155,19130,19155,11
27/10/2008,16:42:00,19160,19220,19160,19220,56
27/10/2008,16:43:00,19205,19210,19200,19200,24
27/10/2008,16:44:00,19200,19260,19200,19225,19
27/10/2008,16:45:00,19235,19250,19230,19250,9
27/10/2008,16:46:00,19250,19295,19250,19280,33
27/10/2008,16:47:00,19275,19300,19275,19285,28
27/10/2008,16:48:00,19285,19295,19270,19275,37
27/10/2008,16:49:00,19270,19270,19205,19205,40
27/10/2008,16:50:00,19200,19215,19165,19200,41
27/10/2008,16:51:00,19210,19245,19200,19245,34
27/10/2008,16:52:00,19245,19260,19235,19245,41
27/10/2008,16:53:00,19235,19260,19225,19240,25
27/10/2008,16:54:00,19250,19250,19205,19250,49
27/10/2008,16:55:00,19245,19270,19230,19240,54
27/10/2008,16:56:00,19235,19240,19170,19170,59
27/10/2008,16:57:00,19175,19215,19165,19190,78
27/10/2008,16:58:00,19185,19195,19150,19150,66
27/10/2008,16:59:00,19150,19225,19150,19205,49
27/10/2008,17:00:00,19205,19260,19205,19260,46
27/10/2008,17:01:00,19260,19290,19240,19290,33
27/10/2008,17:02:00,19280,19285,19255,19285,42
27/10/2008,17:03:00,19265,19270,19235,19255,82
27/10/2008,17:04:00,19250,19265,19230,19265,33
27/10/2008,17:05:00,19250,19260,19230,19245,49
27/10/2008,17:06:00,19250,19260,19190,19200,32
27/10/2008,17:07:00,19180,19205,19170,19180,38
27/10/2008,17:08:00,19175,19245,19170,19230,74
27/10/2008,17:09:00,19230,19265,19230,19250,55
27/10/2008,17:10:00,19250,19270,19215,19240,75
27/10/2008,17:11:00,19245,19260,19220,19245,83
27/10/2008,17:12:00,19235,19250,19195,19220,74
27/10/2008,17:13:00,19225,19235,19190,19205,68
27/10/2008,17:14:00,19200,19225,19180,19220,81
27/10/2008,17:15:00,19200,19210,19145,19165,131
27/10/2008,17:16:00,19160,19200,19160,19165,83
27/10/2008,17:17:00,19180,19190,19135,19140,54
27/10/2008,17:18:00,19140,19175,19130,19135,82
27/10/2008,17:19:00,19150,19165,19110,19110,135
27/10/2008,17:20:00,19115,19170,19115,19165,85
27/10/2008,17:21:00,19160,19170,19120,19165,133
27/10/2008,17:22:00,19155,19165,19130,19135,63
27/10/2008,17:23:00,19140,19180,19115,19160,88
27/10/2008,17:24:00,19155,19185,19140,19160,72
27/10/2008,17:25:00,19175,19245,19165,19240,111
27/10/2008,17:26:00,19245,19250,19210,19210,70
27/10/2008,17:27:00,19210,19230,19165,19180,157
27/10/2008,17:28:00,19190,19190,19145,19155,159
27/10/2008,17:29:00,19160,19175,19065,19070,165
27/10/2008,17:30:00,19080,19165,19075,19165,97
27/10/2008,17:31:00,19170,19180,19145,19180,86
27/10/2008,17:32:00,19160,19165,19135,19145,59
27/10/2008,17:33:00,19145,19185,19140,19185,52
27/10/2008,17:34:00,19190,19205,19150,19180,91
27/10/2008,17:35:00,19185,19205,19180,19180,82
27/10/2008,17:36:00,19170,19190,19105,19130,114
27/10/2008,17:37:00,19135,19155,19105,19140,58
27/10/2008,17:38:00,19140,19150,19105,19110,35
27/10/2008,17:39:00,19120,19130,19105,19105,50
28/10/2008,09:00:00,19850,19850,19575,19575,186
28/10/2008,09:01:00,19595,19625,19575,19605,134
28/10/2008,09:02:00,19600,19605,19550,19600,146
28/10/2008,09:03:00,19595,19620,19570,19615,107
28/10/2008,09:04:00,19615,19635,19585,19605,99
28/10/2008,09:05:00,19600,19640,19580,19615,84
28/10/2008,09:06:00,19595,19595,19555,19555,109
28/10/2008,09:07:00,19550,19590,19520,19590,132
28/10/2008,09:08:00,19595,19630,19570,19620,96
28/10/2008,09:09:00,19620,19625,19590,19620,59
28/10/2008,09:10:00,19620,19660,19620,19655,71
28/10/2008,09:11:00,19640,19650,19615,19615,61
28/10/2008,09:12:00,19625,19640,19615,19630,71
28/10/2008,09:13:00,19625,19630,19590,19600,83
28/10/2008,09:14:00,19595,19605,19580,19600,62
28/10/2008,09:15:00,19580,19605,19565,19595,75
28/10/2008,09:16:00,19600,19600,19530,19530,62
28/10/2008,09:17:00,19525,19545,19495,19510,98
28/10/2008,09:18:00,19510,19530,19500,19515,25
28/10/2008,09:19:00,19510,19565,19510,19535,71
28/10/2008,09:20:00,19550,19560,19505,19535,90
28/10/2008,09:21:00,19540,19575,19540,19560,55
28/10/2008,09:22:00,19550,19570,19520,19535,54
28/10/2008,09:23:00,19530,19555,19515,19525,33
28/10/2008,09:24:00,19520,19545,19520,19525,42
28/10/2008,09:25:00,19535,19540,19520,19520,42
28/10/2008,09:26:00,19515,19545,19515,19525,34
28/10/2008,09:27:00,19525,19550,19525,19550,55
28/10/2008,09:28:00,19550,19555,19380,19400,203
28/10/2008,09:29:00,19395,19435,19395,19400,82
28/10/2008,09:30:00,19400,19400,19345,19360,67
28/10/2008,09:31:00,19360,19365,19340,19365,60
28/10/2008,09:32:00,19365,19400,19365,19400,69
28/10/2008,09:33:00,19395,19395,19315,19335,77
28/10/2008,09:34:00,19350,19350,19235,19235,87
28/10/2008,09:35:00,19235,19260,19230,19250,85
28/10/2008,09:36:00,19240,19255,19185,19220,66
28/10/2008,09:37:00,19215,19230,19190,19195,57
28/10/2008,09:38:00,19190,19230,19190,19230,31
28/10/2008,09:39:00,19210,19220,19035,19065,96
28/10/2008,09:40:00,19070,19105,19000,19030,93
28/10/2008,09:41:00,19020,19105,19015,19080,149
28/10/2008,09:42:00,19080,19115,19080,19100,73
28/10/2008,09:43:00,19115,19120,19030,19030,48
28/10/2008,09:44:00,19055,19080,19010,19080,41
28/10/2008,09:45:00,19080,19085,19005,19045,55
28/10/2008,09:46:00,19030,19045,19010,19035,54
28/10/2008,09:47:00,19025,19065,19015,19065,72
28/10/2008,09:48:00,19060,19085,19015,19025,108
28/10/2008,09:49:00,19010,19050,19010,19015,52
28/10/2008,09:50:00,19020,19040,19010,19030,38
28/10/2008,09:51:00,19035,19075,19030,19055,43
28/10/2008,09:52:00,19065,19100,19065,19090,99
28/10/2008,09:53:00,19095,19195,19060,19090,92
28/10/2008,09:54:00,19080,19135,19075,19085,42
28/10/2008,09:55:00,19085,19105,19050,19050,98
28/10/2008,09:56:00,19055,19065,19040,19040,62
28/10/2008,09:57:00,19050,19090,19045,19055,75
28/10/2008,09:58:00,19055,19150,19055,19145,160
28/10/2008,09:59:00,19180,19195,19100,19110,91
28/10/2008,10:00:00,19110,19145,19110,19125,42
28/10/2008,10:01:00,19120,19135,19115,19135,39
28/10/2008,10:02:00,19145,19225,19140,19220,54
28/10/2008,10:03:00,19225,19235,19175,19235,103
28/10/2008,10:04:00,19240,19270,19195,19270,62
28/10/2008,10:05:00,19265,19300,19250,19275,91
28/10/2008,10:06:00,19260,19330,19245,19280,146
28/10/2008,10:07:00,19300,19300,19195,19230,108
28/10/2008,10:08:00,19220,19290,19220,19235,75
28/10/2008,10:09:00,19240,19285,19210,19210,108
28/10/2008,10:10:00,19205,19210,19130,19155,68
28/10/2008,10:11:00,19150,19185,19150,19165,49
28/10/2008,10:12:00,19170,19175,19160,19160,12