DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/10/2008,10:12:00,19170,19210,19160,19175,33
28/10/2008,10:13:00,19185,19200,19170,19175,20
28/10/2008,10:14:00,19160,19175,19145,19175,27
28/10/2008,10:15:00,19165,19175,19140,19165,161
28/10/2008,10:16:00,19165,19215,19150,19215,32
28/10/2008,10:17:00,19200,19240,19200,19210,47
28/10/2008,10:18:00,19220,19245,19220,19220,59
28/10/2008,10:19:00,19240,19300,19225,19275,55
28/10/2008,10:20:00,19275,19290,19200,19220,46
28/10/2008,10:21:00,19235,19250,19220,19240,19
28/10/2008,10:22:00,19220,19255,19145,19155,55
28/10/2008,10:23:00,19150,19155,19075,19085,92
28/10/2008,10:24:00,19085,19115,19070,19115,37
28/10/2008,10:25:00,19115,19130,19105,19130,35
28/10/2008,10:26:00,19125,19125,19105,19120,42
28/10/2008,10:27:00,19115,19125,19100,19100,27
28/10/2008,10:28:00,19100,19115,19095,19115,32
28/10/2008,10:29:00,19120,19160,19120,19125,28
28/10/2008,10:30:00,19130,19145,19100,19100,33
28/10/2008,10:31:00,19115,19120,19090,19105,22
28/10/2008,10:32:00,19100,19115,19055,19080,35
28/10/2008,10:33:00,19070,19090,19055,19055,24
28/10/2008,10:34:00,19060,19080,19055,19055,34
28/10/2008,10:35:00,19055,19070,19040,19070,86
28/10/2008,10:36:00,19070,19080,19015,19030,91
28/10/2008,10:37:00,19015,19030,19000,19025,88
28/10/2008,10:38:00,19020,19055,19020,19035,24
28/10/2008,10:39:00,19030,19045,19020,19030,32
28/10/2008,10:40:00,19030,19040,19025,19040,24
28/10/2008,10:41:00,19040,19055,19030,19030,50
28/10/2008,10:42:00,19040,19055,19035,19035,33
28/10/2008,10:43:00,19030,19045,19010,19010,33
28/10/2008,10:44:00,19010,19015,18960,18965,181
28/10/2008,10:45:00,18965,18975,18955,18955,58
28/10/2008,10:46:00,18955,18980,18900,18900,141
28/10/2008,10:47:00,18910,18915,18880,18910,106
28/10/2008,10:48:00,18890,18900,18875,18890,35
28/10/2008,10:49:00,18880,18920,18880,18900,50
28/10/2008,10:50:00,18895,18905,18875,18900,43
28/10/2008,10:51:00,18900,18915,18890,18900,73
28/10/2008,10:52:00,18900,18940,18895,18940,51
28/10/2008,10:53:00,18945,18975,18940,18965,43
28/10/2008,10:54:00,18960,18995,18960,18995,54
28/10/2008,10:55:00,18980,19015,18975,19015,42
28/10/2008,10:56:00,19015,19050,19000,19015,55
28/10/2008,10:57:00,19005,19085,19005,19085,52
28/10/2008,10:58:00,19085,19095,19045,19060,55
28/10/2008,10:59:00,19075,19085,19065,19080,12
28/10/2008,11:00:00,19075,19090,19065,19070,16
28/10/2008,11:01:00,19090,19120,19080,19105,77
28/10/2008,11:02:00,19095,19120,19090,19105,35
28/10/2008,11:03:00,19100,19115,19095,19095,20
28/10/2008,11:04:00,19095,19120,19090,19120,45
28/10/2008,11:05:00,19110,19125,19110,19125,8
28/10/2008,11:06:00,19155,19180,19155,19160,52
28/10/2008,11:07:00,19180,19185,19165,19165,18
28/10/2008,11:08:00,19170,19170,19140,19140,29
28/10/2008,11:09:00,19145,19150,19135,19145,21
28/10/2008,11:10:00,19135,19165,19135,19155,44
28/10/2008,11:11:00,19165,19165,19140,19155,26
28/10/2008,11:12:00,19155,19160,19125,19135,25
28/10/2008,11:13:00,19140,19145,19125,19135,26
28/10/2008,11:14:00,19140,19155,19130,19140,23
28/10/2008,11:15:00,19135,19160,19130,19160,36
28/10/2008,11:16:00,19150,19160,19140,19160,9
28/10/2008,11:17:00,19150,19185,19150,19165,39
28/10/2008,11:18:00,19170,19210,19160,19205,55
28/10/2008,11:19:00,19215,19270,19200,19250,107
28/10/2008,11:20:00,19250,19290,19250,19270,53
28/10/2008,11:21:00,19265,19280,19230,19240,51
28/10/2008,11:22:00,19235,19245,19220,19230,13
28/10/2008,11:23:00,19230,19250,19225,19225,19
28/10/2008,11:24:00,19220,19240,19185,19195,23
28/10/2008,11:25:00,19195,19220,19185,19195,32
28/10/2008,11:26:00,19205,19225,19205,19225,13
28/10/2008,11:27:00,19205,19215,19190,19195,13
28/10/2008,11:28:00,19190,19220,19190,19220,17
28/10/2008,11:29:00,19210,19215,19195,19195,16
28/10/2008,11:30:00,19195,19195,19170,19185,16
28/10/2008,11:31:00,19170,19180,19155,19155,23
28/10/2008,11:32:00,19160,19170,19150,19160,38
28/10/2008,11:33:00,19160,19185,19155,19185,24
28/10/2008,11:34:00,19175,19185,19175,19180,4
28/10/2008,11:35:00,19170,19170,19145,19150,40
28/10/2008,11:36:00,19145,19170,19145,19170,33
28/10/2008,11:37:00,19170,19190,19160,19175,40
28/10/2008,11:38:00,19170,19185,19170,19170,35
28/10/2008,11:39:00,19170,19170,19150,19150,27
28/10/2008,11:40:00,19165,19205,19160,19205,36
28/10/2008,11:41:00,19215,19230,19205,19230,38
28/10/2008,11:42:00,19220,19220,19195,19195,20
28/10/2008,11:43:00,19205,19245,19205,19230,41
28/10/2008,11:44:00,19230,19235,19215,19215,10
28/10/2008,11:45:00,19225,19230,19215,19230,29
28/10/2008,11:46:00,19240,19245,19225,19225,7
28/10/2008,11:47:00,19225,19235,19225,19235,9
28/10/2008,11:48:00,19235,19240,19225,19235,14
28/10/2008,11:49:00,19225,19250,19220,19250,33
28/10/2008,11:50:00,19255,19265,19240,19250,34
28/10/2008,11:51:00,19255,19265,19250,19255,17
28/10/2008,11:52:00,19260,19265,19255,19260,23
28/10/2008,11:53:00,19260,19265,19255,19255,9
28/10/2008,11:54:00,19260,19275,19250,19270,41
28/10/2008,11:55:00,19265,19295,19265,19285,34
28/10/2008,11:56:00,19270,19290,19265,19285,38
28/10/2008,11:57:00,19270,19280,19255,19275,47
28/10/2008,11:58:00,19280,19280,19235,19240,31
28/10/2008,11:59:00,19240,19250,19215,19225,48
28/10/2008,12:00:00,19245,19245,19210,19225,23
28/10/2008,12:01:00,19220,19230,19215,19230,18
28/10/2008,12:02:00,19225,19250,19225,19240,16
28/10/2008,12:03:00,19230,19275,19230,19255,40
28/10/2008,12:04:00,19260,19260,19245,19245,15
28/10/2008,12:05:00,19260,19270,19260,19270,14
28/10/2008,12:06:00,19265,19270,19245,19260,37
28/10/2008,12:07:00,19260,19260,19240,19240,9
28/10/2008,12:08:00,19240,19265,19240,19265,4
28/10/2008,12:09:00,19260,19265,19260,19265,6
28/10/2008,12:10:00,19265,19270,19255,19270,18
28/10/2008,12:11:00,19270,19275,19255,19255,24
28/10/2008,12:12:00,19270,19300,19250,19290,44
28/10/2008,12:13:00,19295,19295,19270,19270,16
28/10/2008,12:14:00,19280,19280,19265,19270,7
28/10/2008,12:15:00,19260,19280,19255,19275,21
28/10/2008,12:16:00,19270,19300,19260,19295,13
28/10/2008,12:17:00,19300,19315,19280,19285,39
28/10/2008,12:18:00,19290,19305,19285,19295,11
28/10/2008,12:19:00,19290,19295,19270,19280,25
28/10/2008,12:20:00,19300,19305,19280,19280,8
28/10/2008,12:21:00,19285,19295,19275,19295,21
28/10/2008,12:22:00,19275,19300,19275,19300,15
28/10/2008,12:23:00,19290,19330,19290,19330,21
28/10/2008,12:24:00,19330,19345,19320,19340,34
28/10/2008,12:25:00,19345,19345,19320,19345,32
28/10/2008,12:26:00,19340,19340,19325,19335,12
28/10/2008,12:27:00,19345,19370,19335,19360,92
28/10/2008,12:28:00,19360,19360,19325,19325,40
28/10/2008,12:29:00,19325,19340,19315,19330,15
28/10/2008,12:30:00,19320,19325,19290,19300,30
28/10/2008,12:31:00,19305,19310,19290,19290,16
28/10/2008,12:32:00,19295,19305,19285,19305,8
28/10/2008,12:33:00,19285,19300,19280,19300,9
28/10/2008,12:34:00,19290,19300,19280,19300,14
28/10/2008,12:35:00,19305,19330,19290,19310,44
28/10/2008,12:36:00,19315,19335,19305,19310,18
28/10/2008,12:37:00,19310,19325,19300,19325,23
28/10/2008,12:38:00,19320,19330,19310,19310,17
28/10/2008,12:39:00,19310,19315,19305,19310,6
28/10/2008,12:40:00,19310,19325,19305,19325,14
28/10/2008,12:41:00,19325,19365,19315,19365,52
28/10/2008,12:42:00,19370,19395,19365,19385,61
28/10/2008,12:43:00,19370,19390,19365,19380,28
28/10/2008,12:44:00,19380,19390,19375,19380,15
28/10/2008,12:45:00,19370,19395,19365,19380,13
28/10/2008,12:46:00,19380,19380,19350,19355,29
28/10/2008,12:47:00,19355,19360,19345,19360,16
28/10/2008,12:48:00,19355,19375,19345,19365,77
28/10/2008,12:49:00,19370,19370,19340,19345,29
28/10/2008,12:50:00,19350,19355,19330,19350,11
28/10/2008,12:51:00,19330,19350,19330,19350,7
28/10/2008,12:52:00,19340,19360,19330,19355,54
28/10/2008,12:53:00,19350,19350,19285,19295,60
28/10/2008,12:54:00,19275,19290,19240,19260,43
28/10/2008,12:55:00,19260,19285,19250,19260,37
28/10/2008,12:56:00,19255,19270,19250,19260,9
28/10/2008,12:57:00,19260,19280,19255,19270,17
28/10/2008,12:58:00,19260,19270,19255,19260,23
28/10/2008,12:59:00,19260,19275,19255,19270,50
28/10/2008,13:00:00,19260,19270,19255,19260,18
28/10/2008,13:01:00,19270,19270,19250,19255,16
28/10/2008,13:02:00,19240,19245,19215,19225,79
28/10/2008,13:03:00,19225,19225,19205,19225,22
28/10/2008,13:04:00,19230,19235,19200,19220,49
28/10/2008,13:05:00,19210,19235,19210,19235,19
28/10/2008,13:06:00,19240,19240,19225,19235,5
28/10/2008,13:07:00,19215,19240,19210,19220,13
28/10/2008,13:08:00,19230,19240,19220,19235,12
28/10/2008,13:09:00,19225,19235,19215,19220,15
28/10/2008,13:10:00,19215,19220,19210,19220,3
28/10/2008,13:11:00,19220,19265,19200,19240,63
28/10/2008,13:12:00,19230,19265,19230,19265,13
28/10/2008,13:13:00,19255,19300,19250,19300,50
28/10/2008,13:14:00,19295,19305,19275,19295,41
28/10/2008,13:15:00,19295,19295,19275,19285,3
28/10/2008,13:16:00,19290,19305,19270,19275,26
28/10/2008,13:17:00,19270,19275,19245,19265,44
28/10/2008,13:18:00,19250,19275,19245,19270,10
28/10/2008,13:19:00,19285,19300,19265,19295,39
28/10/2008,13:20:00,19290,19295,19285,19285,9
28/10/2008,13:21:00,19280,19295,19275,19285,11
28/10/2008,13:22:00,19280,19290,19275,19290,4
28/10/2008,13:23:00,19285,19285,19280,19280,2
28/10/2008,13:24:00,19285,19300,19285,19295,11
28/10/2008,13:25:00,19290,19305,19290,19295,9
28/10/2008,13:26:00,19290,19310,19275,19290,21
28/10/2008,13:27:00,19280,19300,19280,19285,23
28/10/2008,13:28:00,19270,19275,19250,19275,38
28/10/2008,13:29:00,19270,19275,19255,19265,13
28/10/2008,13:30:00,19275,19280,19255,19265,16
28/10/2008,13:31:00,19255,19280,19255,19260,28
28/10/2008,13:32:00,19265,19285,19255,19285,29
28/10/2008,13:33:00,19270,19280,19265,19280,8
28/10/2008,13:34:00,19265,19275,19260,19275,15
28/10/2008,13:35:00,19265,19300,19265,19300,43
28/10/2008,13:36:00,19290,19290,19280,19280,7
28/10/2008,13:37:00,19270,19270,19250,19250,46
28/10/2008,13:38:00,19250,19260,19245,19255,23
28/10/2008,13:39:00,19250,19250,19230,19230,24
28/10/2008,13:40:00,19235,19260,19230,19240,12
28/10/2008,13:41:00,19235,19245,19235,19235,6
28/10/2008,13:42:00,19230,19245,19230,19245,9
28/10/2008,13:43:00,19250,19250,19230,19230,9
28/10/2008,13:44:00,19235,19245,19230,19235,7
28/10/2008,13:45:00,19230,19260,19230,19250,13
28/10/2008,13:46:00,19255,19285,19250,19285,16
28/10/2008,13:47:00,19285,19310,19280,19280,74
28/10/2008,13:48:00,19285,19305,19275,19285,76
28/10/2008,13:49:00,19290,19290,19275,19280,8
28/10/2008,13:50:00,19275,19285,19265,19265,26
28/10/2008,13:51:00,19270,19280,19240,19240,61
28/10/2008,13:52:00,19245,19250,19235,19250,13
28/10/2008,13:53:00,19260,19260,19250,19260,6
28/10/2008,13:54:00,19260,19260,19250,19260,6
28/10/2008,13:55:00,19250,19260,19250,19250,7
28/10/2008,13:56:00,19250,19250,19225,19225,21
28/10/2008,13:57:00,19225,19235,19225,19235,15
28/10/2008,13:58:00,19250,19250,19240,19240,3
28/10/2008,13:59:00,19245,19250,19240,19240,8
28/10/2008,14:00:00,19230,19245,19215,19215,46
28/10/2008,14:01:00,19215,19215,19180,19180,77
28/10/2008,14:02:00,19170,19195,19170,19170,24
28/10/2008,14:03:00,19165,19190,19165,19180,33
28/10/2008,14:04:00,19180,19220,19180,19220,59
28/10/2008,14:05:00,19210,19215,19200,19205,25
28/10/2008,14:06:00,19200,19200,19175,19190,16
28/10/2008,14:07:00,19180,19190,19170,19185,9
28/10/2008,14:08:00,19180,19205,19180,19205,15
28/10/2008,14:09:00,19200,19205,19170,19170,14
28/10/2008,14:10:00,19175,19190,19175,19185,9
28/10/2008,14:11:00,19175,19195,19170,19195,9
28/10/2008,14:12:00,19190,19200,19175,19185,10
28/10/2008,14:13:00,19205,19205,19195,19195,4
28/10/2008,14:14:00,19195,19205,19190,19190,16
28/10/2008,14:15:00,19200,19205,19190,19190,9
28/10/2008,14:16:00,19190,19220,19190,19210,30
28/10/2008,14:17:00,19210,19210,19195,19195,6
28/10/2008,14:18:00,19195,19210,19190,19200,17
28/10/2008,14:19:00,19195,19195,19190,19190,2
28/10/2008,14:20:00,19200,19210,19200,19210,9
28/10/2008,14:21:00,19200,19205,19175,19185,30
28/10/2008,14:22:00,19195,19200,19195,19200,9
28/10/2008,14:23:00,19205,19205,19205,19205,2
28/10/2008,14:24:00,19205,19205,19195,19195,5
28/10/2008,14:25:00,19200,19210,19195,19200,5
28/10/2008,14:26:00,19195,19200,19185,19185,6
28/10/2008,14:27:00,19185,19185,19170,19170,24
28/10/2008,14:28:00,19185,19220,19180,19215,40
28/10/2008,14:29:00,19215,19225,19210,19210,18
28/10/2008,14:30:00,19210,19235,19205,19215,29
28/10/2008,14:31:00,19210,19230,19210,19220,26
28/10/2008,14:32:00,19215,19235,19195,19220,22
28/10/2008,14:33:00,19220,19275,19220,19240,67
28/10/2008,14:34:00,19235,19255,19210,19225,39
28/10/2008,14:35:00,19215,19215,19180,19190,27
28/10/2008,14:36:00,19185,19205,19175,19205,28
28/10/2008,14:37:00,19205,19230,19205,19230,28
28/10/2008,14:38:00,19220,19230,19195,19195,34
28/10/2008,14:39:00,19190,19225,19185,19195,49
28/10/2008,14:40:00,19195,19240,19180,19240,55
28/10/2008,14:41:00,19235,19245,19205,19230,43
28/10/2008,14:42:00,19230,19250,19220,19240,38
28/10/2008,14:43:00,19240,19245,19200,19200,13
28/10/2008,14:44:00,19210,19225,19210,19225,21
28/10/2008,14:45:00,19220,19265,19210,19265,52
28/10/2008,14:46:00,19255,19305,19255,19305,56
28/10/2008,14:47:00,19305,19320,19285,19295,35
28/10/2008,14:48:00,19285,19315,19275,19315,50
28/10/2008,14:49:00,19315,19315,19270,19280,49
28/10/2008,14:50:00,19270,19300,19270,19270,21
28/10/2008,14:51:00,19265,19285,19260,19270,49
28/10/2008,14:52:00,19285,19285,19260,19265,19
28/10/2008,14:53:00,19275,19305,19260,19285,45
28/10/2008,14:54:00,19280,19325,19280,19300,31
28/10/2008,14:55:00,19295,19320,19295,19320,21
28/10/2008,14:56:00,19320,19330,19310,19310,60
28/10/2008,14:57:00,19315,19315,19280,19300,65
28/10/2008,14:58:00,19285,19310,19285,19300,39
28/10/2008,14:59:00,19305,19315,19290,19295,22
28/10/2008,15:00:00,19290,19290,19185,19205,166
28/10/2008,15:01:00,19215,19265,19215,19255,56
28/10/2008,15:02:00,19255,19265,19235,19260,40
28/10/2008,15:03:00,19255,19255,19200,19200,60
28/10/2008,15:04:00,19205,19240,19190,19205,61
28/10/2008,15:05:00,19200,19235,19195,19220,37
28/10/2008,15:06:00,19220,19240,19195,19195,35
28/10/2008,15:07:00,19190,19200,19140,19155,111
28/10/2008,15:08:00,19165,19195,19150,19195,34
28/10/2008,15:09:00,19195,19200,19180,19190,22
28/10/2008,15:10:00,19195,19220,19190,19220,25
28/10/2008,15:11:00,19220,19235,19190,19210,35
28/10/2008,15:12:00,19210,19210,19170,19200,32
28/10/2008,15:13:00,19195,19220,19195,19210,26
28/10/2008,15:14:00,19215,19215,19195,19210,28
28/10/2008,15:15:00,19190,19190,19155,19155,39
28/10/2008,15:16:00,19160,19160,19125,19125,36
28/10/2008,15:17:00,19120,19130,19075,19080,64
28/10/2008,15:18:00,19085,19090,19055,19080,66
28/10/2008,15:19:00,19080,19090,19075,19080,58
28/10/2008,15:20:00,19080,19095,19065,19095,81
28/10/2008,15:21:00,19095,19105,19085,19085,35
28/10/2008,15:22:00,19085,19085,19025,19025,80
28/10/2008,15:23:00,19030,19030,18980,19015,84
28/10/2008,15:24:00,19020,19020,18980,18995,65
28/10/2008,15:25:00,18985,19010,18975,19010,62
28/10/2008,15:26:00,19015,19035,19000,19035,49
28/10/2008,15:27:00,19025,19040,19025,19030,43
28/10/2008,15:28:00,19025,19040,19000,19005,62
28/10/2008,15:29:00,19010,19010,18980,18985,44
28/10/2008,15:30:00,18985,19035,18975,19000,71
28/10/2008,15:31:00,19015,19045,19000,19035,41
28/10/2008,15:32:00,19040,19040,18990,19000,61
28/10/2008,15:33:00,19010,19060,18995,19040,71
28/10/2008,15:34:00,19035,19045,19010,19010,38
28/10/2008,15:35:00,19020,19055,19020,19025,68
28/10/2008,15:36:00,19035,19045,19020,19035,52
28/10/2008,15:37:00,19030,19030,19000,19000,55
28/10/2008,15:38:00,19010,19010,18990,19000,131
28/10/2008,15:39:00,19000,19025,18975,18980,44
28/10/2008,15:40:00,18980,18985,18950,18950,77
28/10/2008,15:41:00,18950,18960,18890,18890,69
28/10/2008,15:42:00,18900,18905,18835,18840,101
28/10/2008,15:43:00,18840,18865,18835,18865,56
28/10/2008,15:44:00,18860,18915,18850,18900,63
28/10/2008,15:45:00,18895,18905,18865,18880,89
28/10/2008,15:46:00,18885,18885,18845,18875,31
28/10/2008,15:47:00,18875,18925,18855,18925,38
28/10/2008,15:48:00,18930,18940,18895,18915,56
28/10/2008,15:49:00,18930,18930,18875,18880,72
28/10/2008,15:50:00,18885,18885,18840,18860,55
28/10/2008,15:51:00,18860,18860,18815,18815,53
28/10/2008,15:52:00,18825,18855,18825,18835,40
28/10/2008,15:53:00,18835,18835,18790,18790,140
28/10/2008,15:54:00,18790,18825,18770,18790,103
28/10/2008,15:55:00,18790,18800,18760,18760,78
28/10/2008,15:56:00,18760,18765,18735,18735,63
28/10/2008,15:57:00,18740,18750,18720,18730,57
28/10/2008,15:58:00,18725,18725,18700,18700,156
28/10/2008,15:59:00,18700,18745,18685,18735,102
28/10/2008,16:00:00,18730,18790,18700,18780,108
28/10/2008,16:01:00,18790,18790,18740,18775,66
28/10/2008,16:02:00,18760,18775,18740,18765,24
28/10/2008,16:03:00,18775,18790,18755,18770,67
28/10/2008,16:04:00,18770,18780,18735,18740,46
28/10/2008,16:05:00,18745,18785,18745,18765,49
28/10/2008,16:06:00,18760,18765,18730,18730,28
28/10/2008,16:07:00,18725,18765,18720,18740,67
28/10/2008,16:08:00,18750,18755,18690,18690,68
28/10/2008,16:09:00,18690,18710,18685,18705,44
28/10/2008,16:10:00,18705,18730,18690,18700,120
28/10/2008,16:11:00,18685,18735,18675,18705,90
28/10/2008,16:12:00,18700,18705,18635,18690,88
28/10/2008,16:13:00,18690,18735,18690,18725,52
28/10/2008,16:14:00,18725,18765,18725,18755,80
28/10/2008,16:15:00,18750,18800,18750,18780,84
28/10/2008,16:16:00,18765,18765,18730,18750,51
28/10/2008,16:17:00,18765,18770,18745,18755,38
28/10/2008,16:18:00,18770,18790,18760,18770,40
28/10/2008,16:19:00,18765,18800,18750,18800,57
28/10/2008,16:20:00,18805,18815,18780,18790,79
28/10/2008,16:21:00,18775,18785,18760,18780,47
28/10/2008,16:22:00,18780,18780,18760,18760,17
28/10/2008,16:23:00,18755,18770,18755,18765,31
28/10/2008,16:24:00,18750,18760,18725,18740,33
28/10/2008,16:25:00,18730,18745,18730,18740,40
28/10/2008,16:26:00,18750,18780,18745,18770,28
28/10/2008,16:27:00,18775,18795,18765,18785,62
28/10/2008,16:28:00,18790,18815,18780,18785,73
28/10/2008,16:29:00,18785,18790,18765,18780,65
28/10/2008,16:30:00,18780,18815,18770,18810,22
28/10/2008,16:31:00,18810,18865,18810,18850,44
28/10/2008,16:32:00,18840,18870,18830,18865,46
28/10/2008,16:33:00,18855,18860,18830,18845,35
28/10/2008,16:34:00,18845,18860,18840,18860,17
28/10/2008,16:35:00,18865,18890,18865,18870,23
28/10/2008,16:36:00,18875,18875,18860,18860,18
28/10/2008,16:37:00,18870,18875,18845,18860,30
28/10/2008,16:38:00,18865,18865,18840,18850,55
28/10/2008,16:39:00,18840,18850,18840,18840,51
28/10/2008,16:40:00,18835,18835,18790,18790,58
28/10/2008,16:41:00,18790,18790,18770,18775,29
28/10/2008,16:42:00,18775,18830,18775,18820,27
28/10/2008,16:43:00,18835,18885,18835,18875,42
28/10/2008,16:44:00,18870,18890,18860,18865,38
28/10/2008,16:45:00,18870,18880,18860,18880,15
28/10/2008,16:46:00,18860,18860,18845,18855,18
28/10/2008,16:47:00,18860,18860,18830,18835,35
28/10/2008,16:48:00,18815,18830,18810,18820,25
28/10/2008,16:49:00,18830,18840,18775,18795,108
28/10/2008,16:50:00,18800,18825,18790,18825,51
28/10/2008,16:51:00,18825,18830,18815,18815,26
28/10/2008,16:52:00,18810,18820,18785,18800,42
28/10/2008,16:53:00,18800,18800,18730,18730,36
28/10/2008,16:54:00,18730,18760,18710,18760,36
28/10/2008,16:55:00,18760,18785,18750,18775,34
28/10/2008,16:56:00,18780,18795,18775,18780,37
28/10/2008,16:57:00,18780,18780,18735,18740,34
28/10/2008,16:58:00,18760,18770,18730,18735,45
28/10/2008,16:59:00,18745,18750,18700,18705,65
28/10/2008,17:00:00,18705,18720,18680,18695,40
28/10/2008,17:01:00,18695,18695,18660,18670,51
28/10/2008,17:02:00,18665,18685,18650,18680,70
28/10/2008,17:03:00,18680,18690,18660,18675,37
28/10/2008,17:04:00,18670,18700,18660,18690,54
28/10/2008,17:05:00,18680,18705,18665,18705,67
28/10/2008,17:06:00,18710,18715,18675,18685,44
28/10/2008,17:07:00,18675,18695,18670,18690,50
28/10/2008,17:08:00,18690,18725,18690,18725,29
28/10/2008,17:09:00,18730,18745,18725,18735,62
28/10/2008,17:10:00,18740,18770,18735,18760,148
28/10/2008,17:11:00,18770,18780,18725,18745,102
28/10/2008,17:12:00,18750,18755,18700,18700,86
28/10/2008,17:13:00,18695,18735,18690,18720,74
28/10/2008,17:14:00,18730,18750,18710,18735,47
28/10/2008,17:15:00,18725,18735,18675,18690,73
28/10/2008,17:16:00,18695,18705,18685,18690,31
28/10/2008,17:17:00,18695,18710,18670,18700,74
28/10/2008,17:18:00,18700,18730,18680,18685,119
28/10/2008,17:19:00,18700,18720,18680,18715,82
28/10/2008,17:20:00,18720,18720,18680,18685,84
28/10/2008,17:21:00,18685,18695,18665,18675,97
28/10/2008,17:22:00,18675,18700,18665,18700,80
28/10/2008,17:23:00,18700,18700,18675,18675,46
28/10/2008,17:24:00,18675,18675,18630,18645,125
28/10/2008,17:25:00,18645,18655,18625,18625,82
28/10/2008,17:26:00,18625,18645,18615,18630,102
28/10/2008,17:27:00,18625,18640,18620,18640,42
28/10/2008,17:28:00,18635,18645,18625,18630,79
28/10/2008,17:29:00,18645,18660,18615,18635,266
28/10/2008,17:30:00,18650,18735,18645,18710,130
28/10/2008,17:31:00,18710,18735,18710,18725,85
28/10/2008,17:32:00,18720,18720,18700,18700,70
28/10/2008,17:33:00,18710,18725,18710,18720,41
28/10/2008,17:34:00,18715,18740,18710,18740,56
28/10/2008,17:35:00,18740,18745,18710,18710,37
28/10/2008,17:36:00,18715,18730,18705,18715,47
28/10/2008,17:37:00,18720,18740,18715,18740,33
28/10/2008,17:38:00,18735,18765,18730,18760,54
28/10/2008,17:39:00,18765,18790,18760,18785,49