DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/10/2008,09:00:00,19730,19730,19730,19730,1
29/10/2008,09:01:00,19900,19900,19900,19900,3
29/10/2008,09:03:00,19600,19725,19595,19605,223
29/10/2008,09:04:00,19595,19630,19565,19620,167
29/10/2008,09:05:00,19620,19690,19605,19655,164
29/10/2008,09:06:00,19685,19700,19630,19640,117
29/10/2008,09:07:00,19650,19660,19605,19605,144
29/10/2008,09:08:00,19610,19640,19585,19640,93
29/10/2008,09:09:00,19640,19700,19635,19665,53
29/10/2008,09:10:00,19670,19685,19640,19680,91
29/10/2008,09:11:00,19675,19785,19660,19785,150
29/10/2008,09:12:00,19780,19805,19750,19770,109
29/10/2008,09:13:00,19770,19820,19765,19820,101
29/10/2008,09:14:00,19825,19875,19810,19855,143
29/10/2008,09:15:00,19830,19830,19675,19710,154
29/10/2008,09:16:00,19715,19745,19705,19715,64
29/10/2008,09:17:00,19705,19775,19705,19755,144
29/10/2008,09:18:00,19770,19770,19680,19715,115
29/10/2008,09:19:00,19725,19775,19715,19750,83
29/10/2008,09:20:00,19750,19795,19740,19785,78
29/10/2008,09:21:00,19780,19830,19775,19815,71
29/10/2008,09:22:00,19815,19895,19810,19875,112
29/10/2008,09:23:00,19880,19895,19860,19865,35
29/10/2008,09:24:00,19860,19900,19860,19875,81
29/10/2008,09:25:00,19875,19890,19820,19840,69
29/10/2008,09:26:00,19845,19865,19830,19845,61
29/10/2008,09:27:00,19845,19850,19825,19830,17
29/10/2008,09:28:00,19845,19875,19825,19875,54
29/10/2008,09:29:00,19875,19885,19860,19860,44
29/10/2008,09:30:00,19855,19890,19840,19855,42
29/10/2008,09:31:00,19855,19880,19855,19870,34
29/10/2008,09:32:00,19880,19915,19880,19900,107
29/10/2008,09:33:00,19900,19910,19860,19895,104
29/10/2008,09:34:00,19905,19915,19890,19910,47
29/10/2008,09:35:00,19910,19925,19890,19900,51
29/10/2008,09:36:00,19905,19905,19885,19890,33
29/10/2008,09:37:00,19890,19895,19880,19895,50
29/10/2008,09:38:00,19900,19915,19890,19915,58
29/10/2008,09:39:00,19915,19920,19895,19915,40
29/10/2008,09:40:00,19915,19920,19905,19920,56
29/10/2008,09:41:00,19915,19935,19910,19915,96
29/10/2008,09:42:00,19915,19940,19915,19930,64
29/10/2008,09:43:00,19920,19945,19910,19940,55
29/10/2008,09:44:00,19940,19940,19910,19925,92
29/10/2008,09:45:00,19925,19930,19910,19930,30
29/10/2008,09:46:00,19930,19935,19915,19925,74
29/10/2008,09:47:00,19920,19925,19890,19900,48
29/10/2008,09:48:00,19900,19910,19875,19900,97
29/10/2008,09:49:00,19900,19910,19855,19855,70
29/10/2008,09:50:00,19855,19880,19840,19865,94
29/10/2008,09:51:00,19865,19885,19860,19865,92
29/10/2008,09:52:00,19860,19870,19835,19850,34
29/10/2008,09:53:00,19850,19860,19835,19835,36
29/10/2008,09:54:00,19835,19840,19790,19805,100
29/10/2008,09:55:00,19800,19815,19775,19815,81
29/10/2008,09:56:00,19800,19835,19795,19820,42
29/10/2008,09:57:00,19810,19825,19800,19815,22
29/10/2008,09:58:00,19810,19850,19810,19835,29
29/10/2008,09:59:00,19850,19850,19820,19830,6
29/10/2008,10:00:00,19820,19825,19790,19795,32
29/10/2008,10:01:00,19790,19790,19755,19760,53
29/10/2008,10:02:00,19755,19835,19755,19835,112
29/10/2008,10:03:00,19825,19840,19805,19815,87
29/10/2008,10:04:00,19830,19865,19825,19865,61
29/10/2008,10:05:00,19865,19870,19845,19850,71
29/10/2008,10:06:00,19850,19865,19845,19855,46
29/10/2008,10:07:00,19855,19880,19855,19875,62
29/10/2008,10:08:00,19870,19880,19855,19865,67
29/10/2008,10:09:00,19865,19875,19860,19875,35
29/10/2008,10:10:00,19870,19885,19870,19885,18
29/10/2008,10:11:00,19890,19890,19860,19860,38
29/10/2008,10:12:00,19855,19865,19855,19860,4
29/10/2008,10:13:00,19860,19875,19855,19870,31
29/10/2008,10:14:00,19865,19870,19855,19855,16
29/10/2008,10:15:00,19865,19890,19850,19885,20
29/10/2008,10:16:00,19890,19890,19870,19880,20
29/10/2008,10:17:00,19880,19880,19870,19870,23
29/10/2008,10:18:00,19875,19875,19850,19850,30
29/10/2008,10:19:00,19850,19860,19845,19850,37
29/10/2008,10:20:00,19850,19855,19850,19855,4
29/10/2008,10:21:00,19845,19850,19830,19850,36
29/10/2008,10:22:00,19845,19845,19830,19845,14
29/10/2008,10:23:00,19845,19855,19840,19855,43
29/10/2008,10:24:00,19855,19860,19830,19830,24
29/10/2008,10:25:00,19825,19840,19820,19840,40
29/10/2008,10:26:00,19825,19825,19805,19815,12
29/10/2008,10:27:00,19805,19805,19795,19800,32
29/10/2008,10:28:00,19795,19810,19790,19800,13
29/10/2008,10:29:00,19795,19795,19780,19790,22
29/10/2008,10:30:00,19785,19795,19740,19750,36
29/10/2008,10:31:00,19760,19765,19740,19755,22
29/10/2008,10:32:00,19760,19760,19740,19740,21
29/10/2008,10:33:00,19735,19735,19700,19715,44
29/10/2008,10:34:00,19710,19735,19700,19725,57
29/10/2008,10:35:00,19715,19740,19715,19715,26
29/10/2008,10:36:00,19715,19730,19695,19710,24
29/10/2008,10:37:00,19700,19705,19665,19675,94
29/10/2008,10:38:00,19675,19695,19675,19685,32
29/10/2008,10:39:00,19695,19705,19685,19700,13
29/10/2008,10:40:00,19700,19720,19700,19705,21
29/10/2008,10:41:00,19720,19740,19700,19730,55
29/10/2008,10:42:00,19740,19740,19720,19735,21
29/10/2008,10:43:00,19730,19740,19730,19740,22
29/10/2008,10:44:00,19730,19735,19710,19715,42
29/10/2008,10:45:00,19715,19735,19710,19730,24
29/10/2008,10:46:00,19730,19735,19720,19735,26
29/10/2008,10:47:00,19730,19735,19730,19735,15
29/10/2008,10:48:00,19740,19750,19740,19750,16
29/10/2008,10:49:00,19745,19750,19730,19750,30
29/10/2008,10:50:00,19750,19775,19745,19775,21
29/10/2008,10:51:00,19770,19815,19765,19800,40
29/10/2008,10:52:00,19805,19830,19800,19800,54
29/10/2008,10:53:00,19805,19820,19800,19820,13
29/10/2008,10:54:00,19820,19835,19805,19820,58
29/10/2008,10:55:00,19825,19825,19800,19810,71
29/10/2008,10:56:00,19810,19825,19800,19810,62
29/10/2008,10:57:00,19815,19815,19795,19815,29
29/10/2008,10:58:00,19810,19830,19810,19830,20
29/10/2008,10:59:00,19830,19840,19825,19835,22
29/10/2008,11:00:00,19845,19860,19840,19850,41
29/10/2008,11:01:00,19850,19865,19850,19865,52
29/10/2008,11:02:00,19870,19880,19865,19875,82
29/10/2008,11:03:00,19875,19885,19860,19875,43
29/10/2008,11:04:00,19880,19890,19875,19875,42
29/10/2008,11:05:00,19880,19900,19880,19895,60
29/10/2008,11:06:00,19895,19895,19880,19885,27
29/10/2008,11:07:00,19880,19900,19880,19900,82
29/10/2008,11:08:00,19900,19900,19880,19885,65
29/10/2008,11:09:00,19885,19890,19875,19880,24
29/10/2008,11:10:00,19875,19885,19875,19880,42
29/10/2008,11:11:00,19885,19895,19880,19890,31
29/10/2008,11:12:00,19880,19880,19870,19870,24
29/10/2008,11:13:00,19875,19875,19860,19870,23
29/10/2008,11:14:00,19860,19890,19860,19885,19
29/10/2008,11:15:00,19890,19890,19875,19880,27
29/10/2008,11:16:00,19890,19920,19870,19870,58
29/10/2008,11:17:00,19880,19900,19870,19900,24
29/10/2008,11:18:00,19900,19905,19895,19905,15
29/10/2008,11:19:00,19900,19900,19885,19890,5
29/10/2008,11:20:00,19880,19885,19865,19875,22
29/10/2008,11:21:00,19880,19890,19850,19855,33
29/10/2008,11:22:00,19845,19850,19840,19845,29
29/10/2008,11:23:00,19850,19850,19815,19830,54
29/10/2008,11:24:00,19825,19845,19820,19845,29
29/10/2008,11:25:00,19845,19845,19830,19835,14
29/10/2008,11:26:00,19840,19860,19830,19830,44
29/10/2008,11:27:00,19830,19830,19815,19815,18
29/10/2008,11:28:00,19820,19840,19820,19840,16
29/10/2008,11:29:00,19845,19900,19845,19895,80
29/10/2008,11:30:00,19890,19895,19875,19880,26
29/10/2008,11:31:00,19875,19875,19845,19865,40
29/10/2008,11:32:00,19865,19870,19850,19870,51
29/10/2008,11:33:00,19875,19895,19860,19860,31
29/10/2008,11:34:00,19850,19855,19840,19845,13
29/10/2008,11:35:00,19845,19855,19835,19845,20
29/10/2008,11:36:00,19860,19860,19850,19850,4
29/10/2008,11:37:00,19850,19870,19850,19860,28
29/10/2008,11:38:00,19855,19860,19850,19855,14
29/10/2008,11:39:00,19850,19860,19850,19850,66
29/10/2008,11:40:00,19860,19860,19845,19850,19
29/10/2008,11:41:00,19855,19865,19850,19860,17
29/10/2008,11:42:00,19860,19860,19850,19855,11
29/10/2008,11:43:00,19860,19870,19850,19870,31
29/10/2008,11:44:00,19865,19875,19865,19870,9
29/10/2008,11:45:00,19875,19920,19875,19900,57
29/10/2008,11:46:00,19905,19910,19885,19890,22
29/10/2008,11:47:00,19885,19915,19885,19915,27
29/10/2008,11:48:00,19920,19940,19895,19910,75
29/10/2008,11:49:00,19900,19920,19885,19900,49
29/10/2008,11:50:00,19900,19965,19900,19955,83
29/10/2008,11:51:00,19960,19965,19920,19930,62
29/10/2008,11:52:00,19940,19955,19925,19950,52
29/10/2008,11:53:00,19950,19955,19905,19910,70
29/10/2008,11:54:00,19910,19930,19910,19915,32
29/10/2008,11:55:00,19915,19920,19910,19920,40
29/10/2008,11:56:00,19925,19935,19915,19925,47
29/10/2008,11:57:00,19930,19970,19930,19955,117
29/10/2008,11:58:00,19945,19945,19920,19935,86
29/10/2008,11:59:00,19940,19940,19885,19910,50
29/10/2008,12:00:00,19925,19935,19900,19900,47
29/10/2008,12:01:00,19900,19935,19900,19930,25
29/10/2008,12:02:00,19930,19950,19910,19910,33
29/10/2008,12:03:00,19910,19910,19895,19900,35
29/10/2008,12:04:00,19905,19925,19905,19925,18
29/10/2008,12:05:00,19905,19920,19885,19885,46
29/10/2008,12:06:00,19885,19910,19885,19910,24
29/10/2008,12:07:00,19910,19910,19880,19890,23
29/10/2008,12:08:00,19890,19920,19890,19905,59
29/10/2008,12:09:00,19900,19935,19885,19910,42
29/10/2008,12:10:00,19905,19950,19905,19925,33
29/10/2008,12:11:00,19925,19960,19925,19945,19
29/10/2008,12:12:00,19935,19940,19920,19935,15
29/10/2008,12:13:00,19945,19960,19930,19940,47
29/10/2008,12:14:00,19930,19960,19920,19920,23
29/10/2008,12:15:00,19925,19930,19895,19930,50
29/10/2008,12:16:00,19935,19940,19915,19915,17
29/10/2008,12:17:00,19930,19930,19915,19925,17
29/10/2008,12:18:00,19930,19930,19910,19910,16
29/10/2008,12:19:00,19915,19915,19875,19885,41
29/10/2008,12:20:00,19875,19880,19865,19880,35
29/10/2008,12:21:00,19875,19905,19875,19900,43
29/10/2008,12:22:00,19905,19905,19895,19895,9
29/10/2008,12:23:00,19895,19905,19895,19900,5
29/10/2008,12:24:00,19890,19895,19880,19885,42
29/10/2008,12:25:00,19880,19885,19875,19885,19
29/10/2008,12:26:00,19890,19900,19890,19895,16
29/10/2008,12:27:00,19900,19910,19900,19905,16
29/10/2008,12:28:00,19900,19900,19890,19900,9
29/10/2008,12:29:00,19895,19895,19880,19880,4
29/10/2008,12:30:00,19900,19910,19890,19905,31
29/10/2008,12:31:00,19905,19935,19905,19925,37
29/10/2008,12:32:00,19920,19920,19910,19910,26
29/10/2008,12:33:00,19910,19930,19910,19930,15
29/10/2008,12:34:00,19935,19940,19915,19935,38
29/10/2008,12:35:00,19930,19935,19915,19915,21
29/10/2008,12:36:00,19925,19930,19910,19915,21
29/10/2008,12:37:00,19915,19955,19915,19945,60
29/10/2008,12:38:00,19940,19990,19935,19980,75
29/10/2008,12:39:00,19975,19975,19960,19965,34
29/10/2008,12:40:00,19970,19990,19945,19955,56
29/10/2008,12:41:00,19960,19980,19955,19975,62
29/10/2008,12:42:00,19975,19975,19960,19970,24
29/10/2008,12:43:00,19970,19985,19970,19980,24
29/10/2008,12:44:00,19990,19995,19960,19975,33
29/10/2008,12:45:00,19980,20005,19970,19990,51
29/10/2008,12:46:00,19990,20010,19970,20005,36
29/10/2008,12:47:00,20005,20020,20000,20010,40
29/10/2008,12:48:00,20015,20035,20000,20010,91
29/10/2008,12:49:00,19995,20005,19970,19970,47
29/10/2008,12:50:00,19975,19995,19965,19980,29
29/10/2008,12:51:00,19985,19985,19965,19975,30
29/10/2008,12:52:00,19965,19980,19960,19970,12
29/10/2008,12:53:00,19980,19990,19980,19990,6
29/10/2008,12:54:00,19990,19995,19975,19990,9
29/10/2008,12:55:00,19990,19990,19980,19990,12
29/10/2008,12:56:00,19985,19990,19960,19990,32
29/10/2008,12:57:00,19985,20000,19980,19995,11
29/10/2008,12:58:00,20005,20005,19995,20000,11
29/10/2008,12:59:00,19995,20000,19985,20000,23
29/10/2008,13:00:00,20005,20020,20000,20005,24
29/10/2008,13:01:00,20005,20010,19995,20005,11
29/10/2008,13:02:00,19995,20000,19985,20000,23
29/10/2008,13:03:00,20005,20005,19970,19990,20
29/10/2008,13:04:00,19995,20015,19990,20005,28
29/10/2008,13:05:00,20010,20015,19995,20005,29
29/10/2008,13:06:00,20010,20030,20010,20030,37
29/10/2008,13:07:00,20030,20080,20025,20055,96
29/10/2008,13:08:00,20055,20095,20050,20095,48
29/10/2008,13:09:00,20090,20120,20080,20120,88
29/10/2008,13:10:00,20120,20130,20100,20120,42
29/10/2008,13:11:00,20100,20130,20100,20125,17
29/10/2008,13:12:00,20125,20140,20105,20125,34
29/10/2008,13:13:00,20125,20130,20110,20120,27
29/10/2008,13:14:00,20120,20120,20070,20075,39
29/10/2008,13:15:00,20065,20085,20060,20085,57
29/10/2008,13:16:00,20070,20085,20065,20080,23
29/10/2008,13:17:00,20085,20090,20070,20085,12
29/10/2008,13:18:00,20080,20080,20055,20065,14
29/10/2008,13:19:00,20070,20075,20060,20060,8
29/10/2008,13:20:00,20055,20070,20055,20070,4
29/10/2008,13:21:00,20065,20075,20060,20070,11
29/10/2008,13:22:00,20065,20065,20035,20045,30
29/10/2008,13:23:00,20050,20050,20025,20035,8
29/10/2008,13:24:00,20020,20030,20000,20000,26
29/10/2008,13:25:00,20020,20025,19980,19990,26
29/10/2008,13:26:00,19990,20000,19990,19990,8
29/10/2008,13:27:00,19990,20000,19980,19980,14
29/10/2008,13:28:00,19990,20000,19985,19985,5
29/10/2008,13:29:00,19985,19990,19960,19975,42
29/10/2008,13:30:00,19975,20075,19975,20040,129
29/10/2008,13:31:00,20030,20030,20000,20020,26
29/10/2008,13:32:00,20040,20045,20000,20010,44
29/10/2008,13:33:00,20015,20025,19980,19985,29
29/10/2008,13:34:00,19965,19985,19950,19950,29
29/10/2008,13:35:00,19955,19955,19930,19955,28
29/10/2008,13:36:00,19960,19960,19945,19945,21
29/10/2008,13:37:00,19940,19950,19925,19950,25
29/10/2008,13:38:00,19950,19950,19940,19940,3
29/10/2008,13:39:00,19945,19945,19935,19945,6
29/10/2008,13:40:00,19940,19940,19910,19925,25
29/10/2008,13:41:00,19930,19955,19925,19950,30
29/10/2008,13:42:00,19930,19930,19905,19910,12
29/10/2008,13:43:00,19905,19915,19890,19910,53
29/10/2008,13:44:00,19905,19920,19890,19895,46
29/10/2008,13:45:00,19900,19925,19900,19910,75
29/10/2008,13:46:00,19910,19910,19900,19900,13
29/10/2008,13:47:00,19890,19895,19875,19875,27
29/10/2008,13:48:00,19885,19895,19875,19895,13
29/10/2008,13:49:00,19885,19900,19880,19900,12
29/10/2008,13:50:00,19890,19925,19885,19905,22
29/10/2008,13:51:00,19890,19905,19885,19905,9
29/10/2008,13:52:00,19895,19895,19890,19890,5
29/10/2008,13:53:00,19905,19910,19905,19905,8
29/10/2008,13:54:00,19915,19920,19910,19910,7
29/10/2008,13:56:00,19925,19930,19905,19925,35
29/10/2008,13:57:00,19930,19935,19915,19915,5
29/10/2008,13:58:00,19920,19930,19920,19925,5
29/10/2008,13:59:00,19925,19930,19925,19930,3
29/10/2008,14:00:00,19940,19940,19925,19935,4
29/10/2008,14:01:00,19940,19940,19915,19915,30
29/10/2008,14:02:00,19920,19940,19920,19935,14
29/10/2008,14:03:00,19930,19930,19930,19930,2
29/10/2008,14:04:00,19930,19930,19930,19930,2
29/10/2008,14:05:00,19940,19940,19920,19930,7
29/10/2008,14:06:00,19915,19915,19910,19910,3
29/10/2008,14:07:00,19910,19930,19910,19930,13
29/10/2008,14:08:00,19930,19935,19930,19935,4
29/10/2008,14:09:00,19945,19960,19940,19950,25
29/10/2008,14:10:00,19970,19970,19955,19955,4
29/10/2008,14:11:00,19970,19995,19970,19980,30
29/10/2008,14:12:00,19995,19995,19980,19995,12
29/10/2008,14:13:00,19985,19985,19980,19980,13
29/10/2008,14:14:00,19975,19985,19975,19985,7
29/10/2008,14:15:00,19980,19995,19980,19985,11
29/10/2008,14:16:00,19980,19980,19980,19980,3
29/10/2008,14:17:00,19985,19990,19965,19970,5
29/10/2008,14:18:00,19970,19985,19970,19985,11
29/10/2008,14:19:00,19990,19995,19985,19985,4
29/10/2008,14:20:00,19985,19985,19985,19985,3
29/10/2008,14:21:00,19980,19980,19980,19980,3
29/10/2008,14:22:00,19975,19990,19975,19985,10
29/10/2008,14:23:00,19975,19985,19970,19975,7
29/10/2008,14:24:00,19980,19980,19980,19980,1
29/10/2008,14:25:00,19970,19970,19960,19965,5
29/10/2008,14:26:00,19965,19980,19965,19970,7
29/10/2008,14:27:00,19965,19965,19960,19960,3
29/10/2008,14:28:00,19960,19960,19945,19945,17
29/10/2008,14:29:00,19950,19965,19950,19960,10
29/10/2008,14:30:00,19940,19945,19910,19915,27
29/10/2008,14:31:00,19910,19920,19905,19905,23
29/10/2008,14:32:00,19900,19920,19890,19895,43
29/10/2008,14:33:00,19910,19935,19910,19935,16
29/10/2008,14:34:00,19935,19960,19935,19945,16
29/10/2008,14:35:00,19950,19950,19905,19910,14
29/10/2008,14:36:00,19915,19915,19870,19890,36
29/10/2008,14:37:00,19885,19890,19860,19885,49
29/10/2008,14:38:00,19875,19900,19875,19885,30
29/10/2008,14:39:00,19880,19905,19860,19905,50
29/10/2008,14:40:00,19905,19915,19895,19915,28
29/10/2008,14:41:00,19915,19965,19900,19950,116
29/10/2008,14:42:00,19945,19965,19925,19960,69
29/10/2008,14:43:00,19960,19960,19935,19940,47
29/10/2008,14:44:00,19945,19980,19930,19980,70
29/10/2008,14:45:00,19970,19975,19940,19970,31
29/10/2008,14:46:00,19975,20000,19965,19990,50
29/10/2008,14:47:00,19975,19980,19955,19975,38
29/10/2008,14:48:00,19980,19980,19950,19955,20
29/10/2008,14:49:00,19950,19975,19950,19975,37
29/10/2008,14:50:00,19970,19970,19925,19925,32
29/10/2008,14:51:00,19935,19940,19930,19940,22
29/10/2008,14:52:00,19930,19960,19925,19945,39
29/10/2008,14:53:00,19935,19965,19935,19960,20
29/10/2008,14:54:00,19965,19970,19945,19950,29
29/10/2008,14:55:00,19950,19975,19950,19970,36
29/10/2008,14:56:00,19975,20000,19965,19970,98
29/10/2008,14:57:00,19970,20000,19970,19980,28
29/10/2008,14:58:00,20000,20025,19995,20005,52
29/10/2008,14:59:00,19990,19995,19975,19975,27
29/10/2008,15:00:00,19970,19970,19960,19965,37
29/10/2008,15:01:00,19960,19990,19960,19985,65
29/10/2008,15:02:00,19975,19995,19970,19990,26
29/10/2008,15:03:00,20000,20005,19980,19995,26
29/10/2008,15:04:00,20005,20015,20000,20000,11
29/10/2008,15:05:00,19995,20045,19995,20035,34
29/10/2008,15:06:00,20025,20035,20010,20020,31
29/10/2008,15:07:00,20015,20065,20005,20065,68
29/10/2008,15:08:00,20065,20075,20040,20060,54
29/10/2008,15:09:00,20070,20090,20055,20085,80
29/10/2008,15:10:00,20085,20100,20065,20065,75
29/10/2008,15:11:00,20065,20085,20060,20060,50
29/10/2008,15:12:00,20055,20070,20045,20060,20
29/10/2008,15:13:00,20045,20075,20045,20065,28
29/10/2008,15:14:00,20070,20115,20065,20105,44
29/10/2008,15:15:00,20100,20115,20100,20110,32
29/10/2008,15:16:00,20115,20135,20115,20125,40
29/10/2008,15:17:00,20125,20160,20120,20140,95
29/10/2008,15:18:00,20150,20160,20135,20150,51
29/10/2008,15:19:00,20150,20150,20115,20120,44
29/10/2008,15:20:00,20110,20110,20075,20085,35
29/10/2008,15:21:00,20085,20100,20085,20095,33
29/10/2008,15:22:00,20100,20105,20090,20090,26
29/10/2008,15:23:00,20085,20120,20085,20120,43
29/10/2008,15:24:00,20115,20125,20095,20095,24
29/10/2008,15:25:00,20095,20130,20080,20125,41
29/10/2008,15:26:00,20135,20180,20125,20140,54
29/10/2008,15:27:00,20130,20170,20130,20150,38
29/10/2008,15:28:00,20145,20145,20120,20130,39
29/10/2008,15:29:00,20125,20135,20110,20110,20
29/10/2008,15:30:00,20115,20130,20105,20125,23
29/10/2008,15:31:00,20110,20115,20085,20095,34
29/10/2008,15:32:00,20090,20095,20080,20085,76
29/10/2008,15:33:00,20085,20115,20080,20105,54
29/10/2008,15:34:00,20105,20115,20100,20115,54
29/10/2008,15:35:00,20110,20135,20110,20130,37
29/10/2008,15:36:00,20125,20125,20090,20090,28
29/10/2008,15:37:00,20090,20090,20040,20040,47
29/10/2008,15:38:00,20045,20055,20025,20030,44
29/10/2008,15:39:00,20035,20045,20020,20045,21
29/10/2008,15:40:00,20045,20060,20035,20035,39
29/10/2008,15:41:00,20035,20050,20025,20045,41
29/10/2008,15:42:00,20040,20045,20005,20025,48
29/10/2008,15:43:00,20020,20025,20000,20005,45
29/10/2008,15:44:00,20015,20045,20000,20045,46
29/10/2008,15:45:00,20050,20060,20050,20055,18
29/10/2008,15:46:00,20055,20060,20005,20005,40
29/10/2008,15:47:00,20020,20030,20010,20015,29
29/10/2008,15:48:00,20025,20040,20010,20010,30
29/10/2008,15:49:00,20005,20020,20000,20020,17
29/10/2008,15:50:00,20025,20070,20025,20060,39
29/10/2008,15:51:00,20070,20070,20025,20025,23
29/10/2008,15:52:00,20035,20035,20015,20020,38
29/10/2008,15:53:00,20020,20035,20015,20020,22
29/10/2008,15:54:00,20010,20015,19975,19990,65
29/10/2008,15:55:00,20000,20025,19995,20015,29
29/10/2008,15:56:00,20015,20040,20015,20030,79
29/10/2008,15:57:00,20045,20055,20040,20050,55
29/10/2008,15:58:00,20055,20105,20050,20100,67
29/10/2008,15:59:00,20095,20120,20085,20085,45
29/10/2008,16:00:00,20085,20090,20065,20075,26
29/10/2008,16:01:00,20080,20090,20070,20090,9
29/10/2008,16:02:00,20080,20140,20080,20115,69
29/10/2008,16:03:00,20120,20135,20115,20135,20
29/10/2008,16:04:00,20135,20150,20130,20150,33
29/10/2008,16:05:00,20145,20170,20140,20155,39
29/10/2008,16:06:00,20160,20160,20135,20145,31
29/10/2008,16:07:00,20150,20220,20150,20220,116
29/10/2008,16:08:00,20220,20225,20175,20175,63
29/10/2008,16:09:00,20175,20175,20145,20155,46
29/10/2008,16:10:00,20155,20155,20140,20140,25
29/10/2008,16:11:00,20135,20145,20125,20130,23
29/10/2008,16:12:00,20130,20150,20125,20140,23
29/10/2008,16:13:00,20145,20165,20140,20150,16
29/10/2008,16:14:00,20160,20235,20160,20235,111
29/10/2008,16:15:00,20235,20235,20180,20190,42
29/10/2008,16:16:00,20195,20195,20155,20175,33
29/10/2008,16:17:00,20185,20215,20185,20205,44
29/10/2008,16:18:00,20200,20225,20190,20220,65
29/10/2008,16:19:00,20220,20275,20210,20275,102
29/10/2008,16:20:00,20280,20300,20255,20255,74
29/10/2008,16:21:00,20265,20270,20250,20255,18
29/10/2008,16:22:00,20265,20320,20265,20320,95
29/10/2008,16:23:00,20320,20340,20300,20305,92
29/10/2008,16:24:00,20310,20330,20300,20330,32
29/10/2008,16:25:00,20325,20325,20310,20310,48
29/10/2008,16:26:00,20310,20350,20310,20320,69
29/10/2008,16:27:00,20320,20320,20285,20285,42
29/10/2008,16:28:00,20285,20290,20255,20270,45
29/10/2008,16:29:00,20265,20305,20265,20285,56
29/10/2008,16:30:00,20275,20290,20275,20285,15
29/10/2008,16:31:00,20295,20300,20280,20280,23
29/10/2008,16:32:00,20280,20285,20265,20285,23
29/10/2008,16:33:00,20275,20295,20270,20285,18
29/10/2008,16:34:00,20295,20340,20290,20310,56
29/10/2008,16:35:00,20310,20360,20310,20350,60
29/10/2008,16:36:00,20355,20355,20330,20330,7
29/10/2008,16:37:00,20325,20325,20305,20305,13
29/10/2008,16:38:00,20310,20310,20285,20290,25
29/10/2008,16:39:00,20280,20290,20265,20285,26
29/10/2008,16:40:00,20295,20300,20280,20295,19
29/10/2008,16:41:00,20295,20295,20250,20265,47
29/10/2008,16:42:00,20270,20280,20270,20270,8
29/10/2008,16:43:00,20270,20280,20255,20275,52
29/10/2008,16:44:00,20265,20265,20245,20245,16
29/10/2008,16:45:00,20250,20250,20220,20240,68
29/10/2008,16:46:00,20240,20265,20235,20255,17
29/10/2008,16:47:00,20250,20260,20250,20255,30
29/10/2008,16:48:00,20250,20265,20250,20260,10
29/10/2008,16:49:00,20270,20270,20245,20245,58
29/10/2008,16:50:00,20245,20245,20230,20230,18
29/10/2008,16:51:00,20225,20230,20225,20225,13
29/10/2008,16:52:00,20220,20245,20220,20245,27
29/10/2008,16:53:00,20250,20265,20250,20265,46
29/10/2008,16:54:00,20260,20275,20260,20265,19
29/10/2008,16:55:00,20275,20280,20265,20275,38
29/10/2008,16:56:00,20275,20290,20275,20285,12
29/10/2008,16:57:00,20285,20295,20275,20280,23
29/10/2008,16:58:00,20280,20300,20280,20300,23
29/10/2008,16:59:00,20285,20305,20280,20305,62
29/10/2008,17:00:00,20305,20305,20295,20300,20
29/10/2008,17:01:00,20290,20305,20285,20290,26
29/10/2008,17:02:00,20280,20290,20255,20265,72
29/10/2008,17:03:00,20260,20280,20255,20260,61
29/10/2008,17:04:00,20255,20260,20255,20255,7
29/10/2008,17:05:00,20250,20250,20235,20245,23
29/10/2008,17:06:00,20235,20245,20230,20235,25
29/10/2008,17:07:00,20240,20240,20225,20225,36
29/10/2008,17:08:00,20225,20240,20225,20235,22
29/10/2008,17:09:00,20235,20245,20230,20230,29
29/10/2008,17:10:00,20230,20230,20205,20230,79
29/10/2008,17:11:00,20225,20235,20210,20215,37
29/10/2008,17:12:00,20220,20245,20215,20220,49
29/10/2008,17:13:00,20220,20230,20210,20230,30
29/10/2008,17:14:00,20230,20235,20210,20210,38
29/10/2008,17:15:00,20210,20220,20185,20190,90
29/10/2008,17:16:00,20180,20190,20165,20180,65
29/10/2008,17:17:00,20185,20215,20175,20215,78
29/10/2008,17:18:00,20220,20230,20210,20215,48
29/10/2008,17:19:00,20220,20240,20220,20235,70
29/10/2008,17:20:00,20230,20240,20220,20230,68
29/10/2008,17:21:00,20235,20270,20235,20265,52
29/10/2008,17:22:00,20260,20280,20260,20265,67
29/10/2008,17:23:00,20265,20270,20250,20250,109
29/10/2008,17:24:00,20255,20265,20245,20250,79
29/10/2008,17:25:00,20250,20270,20245,20260,119
29/10/2008,17:26:00,20265,20290,20265,20270,120
29/10/2008,17:27:00,20270,20315,20260,20300,175
29/10/2008,17:28:00,20310,20340,20260,20310,181
29/10/2008,17:29:00,20315,20445,20315,20430,283
29/10/2008,17:30:00,20440,20500,20430,20490,262
29/10/2008,17:31:00,20495,20530,20495,20505,158
29/10/2008,17:32:00,20500,20515,20485,20515,148
29/10/2008,17:33:00,20515,20550,20505,20540,135
29/10/2008,17:34:00,20535,20535,20450,20520,207
29/10/2008,17:35:00,20515,20525,20480,20500,104
29/10/2008,17:36:00,20520,20530,20460,20485,81
29/10/2008,17:37:00,20485,20520,20470,20520,76
29/10/2008,17:38:00,20515,20555,20510,20555,51
29/10/2008,17:39:00,20555,20570,20525,20550,57
30/10/2008,09:00:00,20850,20850,20850,20850,15
30/10/2008,09:01:00,20960,20990,20960,20990,3
30/10/2008,09:02:00,20880,20960,20850,20885,192
30/10/2008,09:03:00,20885,20905,20865,20865,106
30/10/2008,09:04:00,20865,20905,20850,20870,159
30/10/2008,09:05:00,20860,20890,20850,20880,81
30/10/2008,09:06:00,20885,20905,20875,20890,76
30/10/2008,09:07:00,20895,20900,20845,20865,77
30/10/2008,09:08:00,20850,20870,20825,20830,101
30/10/2008,09:09:00,20830,20835,20805,20820,67
30/10/2008,09:10:00,20825,20825,20770,20775,125
30/10/2008,09:11:00,20775,20780,20730,20755,98
30/10/2008,09:12:00,20755,20790,20745,20770,112
30/10/2008,09:13:00,20785,20815,20730,20730,117
30/10/2008,09:14:00,20730,20775,20725,20760,104
30/10/2008,09:15:00,20740,20755,20710,20720,64
30/10/2008,09:16:00,20730,20775,20730,20750,59
30/10/2008,09:17:00,20760,20760,20700,20700,48
30/10/2008,09:18:00,20700,20710,20660,20680,64
30/10/2008,09:19:00,20685,20705,20610,20645,137
30/10/2008,09:20:00,20645,20645,20610,20640,44
30/10/2008,09:21:00,20640,20685,20640,20670,66
30/10/2008,09:22:00,20670,20705,20670,20700,59
30/10/2008,09:23:00,20700,20715,20690,20715,36
30/10/2008,09:24:00,20700,20750,20680,20745,61
30/10/2008,09:25:00,20750,20750,20700,20700,27
30/10/2008,09:26:00,20700,20700,20660,20670,41
30/10/2008,09:27:00,20665,20685,20655,20670,48
30/10/2008,09:28:00,20665,20680,20635,20635,56
30/10/2008,09:29:00,20630,20640,20590,20600,155
30/10/2008,09:30:00,20620,20630,20600,20620,66
30/10/2008,09:31:00,20625,20650,20585,20650,51
30/10/2008,09:32:00,20650,20650,20605,20620,40
30/10/2008,09:33:00,20635,20645,20625,20625,26
30/10/2008,09:34:00,20640,20655,20630,20630,51
30/10/2008,09:35:00,20640,20645,20625,20645,21
30/10/2008,09:36:00,20640,20670,20640,20660,21
30/10/2008,09:37:00,20660,20685,20650,20685,20
30/10/2008,09:38:00,20685,20725,20680,20710,119
30/10/2008,09:39:00,20715,20735,20695,20735,76
30/10/2008,09:40:00,20750,20750,20705,20705,53
30/10/2008,09:41:00,20705,20725,20700,20725,57
30/10/2008,09:42:00,20730,20730,20715,20715,12
30/10/2008,09:43:00,20710,20715,20700,20715,20
30/10/2008,09:44:00,20705,20705,20675,20680,25
30/10/2008,09:45:00,20680,20700,20680,20695,36
30/10/2008,09:46:00,20695,20710,20695,20710,18
30/10/2008,09:47:00,20705,20705,20680,20690,23
30/10/2008,09:48:00,20690,20700,20685,20690,13
30/10/2008,09:49:00,20685,20700,20685,20700,16
30/10/2008,09:50:00,20695,20700,20690,20700,6
30/10/2008,09:51:00,20695,20700,20675,20675,29
30/10/2008,09:52:00,20675,20675,20655,20675,28
30/10/2008,09:53:00,20665,20680,20645,20655,24
30/10/2008,09:54:00,20660,20660,20630,20640,29
30/10/2008,09:55:00,20645,20650,20635,20640,25
30/10/2008,09:56:00,20640,20650,20640,20645,27
30/10/2008,09:57:00,20650,20660,20635,20645,35
30/10/2008,09:58:00,20640,20660,20640,20645,36
30/10/2008,09:59:00,20645,20645,20605,20610,68
30/10/2008,10:00:00,20615,20615,20575,20585,95
30/10/2008,10:01:00,20585,20590,20555,20560,57
30/10/2008,10:02:00,20555,20565,20545,20560,36
30/10/2008,10:03:00,20560,20590,20550,20585,44
30/10/2008,10:04:00,20585,20585,20570,20580,19
30/10/2008,10:05:00,20570,20585,20570,20580,30
30/10/2008,10:06:00,20570,20575,20545,20560,62
30/10/2008,10:07:00,20570,20615,20570,20585,54
30/10/2008,10:08:00,20580,20600,20580,20595,31
30/10/2008,10:09:00,20590,20605,20585,20595,19
30/10/2008,10:10:00,20590,20600,20580,20600,30
30/10/2008,10:11:00,20595,20615,20590,20610,34
30/10/2008,10:12:00,20605,20610,20585,20595,58
30/10/2008,10:13:00,20590,20615,20585,20615,15
30/10/2008,10:14:00,20605,20620,20605,20615,4
30/10/2008,10:15:00,20605,20635,20605,20625,36
30/10/2008,10:16:00,20640,20640,20620,20635,18
30/10/2008,10:17:00,20640,20650,20630,20640,17
30/10/2008,10:18:00,20625,20630,20620,20620,7
30/10/2008,10:19:00,20615,20650,20615,20640,29
30/10/2008,10:20:00,20635,20635,20615,20620,50
30/10/2008,10:21:00,20625,20640,20625,20640,37
30/10/2008,10:22:00,20645,20665,20640,20665,46
30/10/2008,10:23:00,20665,20665,20635,20640,27
30/10/2008,10:24:00,20640,20655,20640,20655,7
30/10/2008,10:25:00,20660,20660,20635,20640,12
30/10/2008,10:26:00,20645,20645,20635,20635,7
30/10/2008,10:27:00,20650,20675,20650,20660,22
30/10/2008,10:28:00,20655,20660,20640,20650,42
30/10/2008,10:29:00,20655,20655,20630,20635,26
30/10/2008,10:30:00,20635,20640,20620,20640,34
30/10/2008,10:31:00,20630,20635,20620,20625,9
30/10/2008,10:32:00,20625,20630,20610,20610,17
30/10/2008,10:33:00,20620,20625,20610,20610,15
30/10/2008,10:34:00,20620,20620,20605,20605,27
30/10/2008,10:35:00,20610,20620,20600,20600,19
30/10/2008,10:36:00,20600,20620,20600,20615,12
30/10/2008,10:37:00,20620,20645,20620,20640,19
30/10/2008,10:38:00,20640,20655,20640,20645,11
30/10/2008,10:39:00,20655,20685,20655,20675,22
30/10/2008,10:40:00,20675,20685,20670,20685,19
30/10/2008,10:41:00,20690,20700,20670,20675,41
30/10/2008,10:42:00,20690,20710,20690,20695,23
30/10/2008,10:43:00,20695,20700,20690,20700,18
30/10/2008,10:44:00,20710,20720,20700,20715,35
30/10/2008,10:45:00,20710,20720,20700,20700,18
30/10/2008,10:46:00,20700,20705,20685,20695,29
30/10/2008,10:47:00,20690,20700,20675,20680,28
30/10/2008,10:48:00,20690,20690,20670,20675,13
30/10/2008,10:49:00,20665,20680,20665,20665,5
30/10/2008,10:50:00,20660,20670,20640,20665,31
30/10/2008,10:51:00,20670,20670,20645,20650,28
30/10/2008,10:52:00,20655,20665,20645,20665,9
30/10/2008,10:53:00,20665,20665,20655,20655,4
30/10/2008,10:54:00,20660,20660,20650,20650,3
30/10/2008,10:55:00,20655,20655,20655,20655,2
30/10/2008,10:56:00,20650,20655,20640,20655,8
30/10/2008,10:57:00,20660,20685,20660,20675,38
30/10/2008,10:58:00,20680,20690,20680,20690,9
30/10/2008,10:59:00,20690,20690,20685,20690,6
30/10/2008,11:00:00,20700,20715,20700,20715,9
30/10/2008,11:01:00,20720,20720,20710,20710,26
30/10/2008,11:02:00,20720,20720,20715,20715,2
30/10/2008,11:03:00,20710,20715,20705,20710,24
30/10/2008,11:04:00,20705,20720,20695,20700,27
30/10/2008,11:05:00,20700,20720,20700,20715,14
30/10/2008,11:06:00,20715,20715,20700,20715,13
30/10/2008,11:07:00,20715,20740,20710,20735,16
30/10/2008,11:08:00,20740,20770,20735,20760,76
30/10/2008,11:09:00,20760,20785,20760,20765,41
30/10/2008,11:10:00,20765,20790,20760,20780,18
30/10/2008,11:11:00,20775,20805,20760,20795,67
30/10/2008,11:12:00,20795,20825,20795,20825,56
30/10/2008,11:13:00,20820,20820,20800,20820,26
30/10/2008,11:14:00,20825,20835,20820,20835,21
30/10/2008,11:15:00,20835,20850,20830,20840,47
30/10/2008,11:16:00,20840,20865,20830,20865,27
30/10/2008,11:17:00,20865,20865,20840,20840,64
30/10/2008,11:18:00,20835,20840,20825,20830,59
30/10/2008,11:19:00,20825,20860,20825,20860,55
30/10/2008,11:20:00,20860,20890,20860,20885,67
30/10/2008,11:21:00,20885,20895,20885,20890,15
30/10/2008,11:22:00,20890,20910,20890,20900,24
30/10/2008,11:23:00,20905,20935,20900,20925,31
30/10/2008,11:24:00,20925,20950,20915,20940,59
30/10/2008,11:25:00,20940,20955,20940,20950,20
30/10/2008,11:26:00,20945,20945,20930,20940,16
30/10/2008,11:27:00,20940,20940,20915,20920,54
30/10/2008,11:28:00,20930,20940,20925,20935,27
30/10/2008,11:29:00,20940,20950,20935,20945,42
30/10/2008,11:30:00,20945,20955,20935,20935,20
30/10/2008,11:31:00,20945,20970,20945,20945,49
30/10/2008,11:32:00,20945,20965,20925,20950,58
30/10/2008,11:33:00,20950,20975,20950,20965,29
30/10/2008,11:34:00,20970,20975,20960,20965,22
30/10/2008,11:35:00,20975,21005,20970,20990,114
30/10/2008,11:36:00,20990,21010,20990,21000,48
30/10/2008,11:37:00,21000,21020,20985,20990,100
30/10/2008,11:38:00,20990,20995,20980,20995,77