DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/10/2008,11:38:00,20990,20995,20980,20990,82
30/10/2008,11:39:00,20995,21005,20980,20985,89
30/10/2008,11:40:00,20980,20985,20965,20965,59
30/10/2008,11:41:00,20965,20970,20955,20965,29
30/10/2008,11:42:00,20965,20970,20945,20945,23
30/10/2008,11:43:00,20945,20955,20925,20935,51
30/10/2008,11:44:00,20935,20950,20930,20935,64
30/10/2008,11:45:00,20930,20930,20910,20910,49
30/10/2008,11:46:00,20910,20910,20880,20905,57
30/10/2008,11:47:00,20895,20905,20885,20900,27
30/10/2008,11:48:00,20910,20920,20900,20915,14
30/10/2008,11:49:00,20915,20925,20905,20925,5
30/10/2008,11:50:00,20915,20945,20915,20945,22
30/10/2008,11:51:00,20940,20940,20930,20940,19
30/10/2008,11:52:00,20935,20945,20935,20945,14
30/10/2008,11:53:00,20950,20970,20940,20950,34
30/10/2008,11:54:00,20960,20970,20955,20970,12
30/10/2008,11:55:00,20955,20970,20950,20970,12
30/10/2008,11:56:00,20965,20965,20960,20960,7
30/10/2008,11:57:00,20960,20960,20950,20955,8
30/10/2008,11:58:00,20955,20970,20955,20970,30
30/10/2008,11:59:00,20960,20970,20960,20970,9
30/10/2008,12:00:00,20970,20970,20945,20960,25
30/10/2008,12:01:00,20960,20965,20950,20965,16
30/10/2008,12:02:00,20960,20970,20955,20965,14
30/10/2008,12:03:00,20960,20965,20930,20935,21
30/10/2008,12:04:00,20940,20950,20930,20930,24
30/10/2008,12:05:00,20930,20950,20930,20935,37
30/10/2008,12:06:00,20930,20935,20925,20930,16
30/10/2008,12:07:00,20925,20930,20920,20930,12
30/10/2008,12:08:00,20930,20935,20920,20930,15
30/10/2008,12:09:00,20930,20935,20930,20930,9
30/10/2008,12:10:00,20935,20945,20935,20945,10
30/10/2008,12:11:00,20950,20950,20940,20945,15
30/10/2008,12:12:00,20955,20960,20945,20945,17
30/10/2008,12:13:00,20940,20940,20935,20935,12
30/10/2008,12:14:00,20930,20935,20925,20935,9
30/10/2008,12:15:00,20930,20935,20925,20925,12
30/10/2008,12:16:00,20930,20935,20930,20935,10
30/10/2008,12:17:00,20930,20930,20920,20920,27
30/10/2008,12:18:00,20920,20925,20920,20925,6
30/10/2008,12:19:00,20915,20925,20915,20925,10
30/10/2008,12:20:00,20925,20925,20925,20925,4
30/10/2008,12:21:00,20930,20930,20915,20915,18
30/10/2008,12:22:00,20925,20925,20910,20910,16
30/10/2008,12:23:00,20905,20915,20905,20910,19
30/10/2008,12:24:00,20905,20925,20900,20910,48
30/10/2008,12:25:00,20905,20915,20900,20915,14
30/10/2008,12:26:00,20920,20925,20920,20920,14
30/10/2008,12:27:00,20925,20935,20925,20925,14
30/10/2008,12:28:00,20925,20935,20925,20930,17
30/10/2008,12:29:00,20930,20930,20930,20930,1
30/10/2008,12:30:00,20930,20960,20930,20955,40
30/10/2008,12:31:00,20950,20960,20940,20960,18
30/10/2008,12:32:00,20960,20970,20955,20970,20
30/10/2008,12:33:00,20970,20990,20970,20990,17
30/10/2008,12:34:00,20990,20995,20985,20990,18
30/10/2008,12:35:00,20990,20990,20985,20985,7
30/10/2008,12:36:00,20980,20980,20960,20960,23
30/10/2008,12:37:00,20960,20960,20955,20955,6
30/10/2008,12:38:00,20955,20955,20950,20950,7
30/10/2008,12:39:00,20950,20950,20950,20950,5
30/10/2008,12:40:00,20940,20955,20940,20955,14
30/10/2008,12:41:00,20955,20960,20950,20950,7
30/10/2008,12:42:00,20965,20965,20955,20965,5
30/10/2008,12:43:00,20955,20960,20955,20960,15
30/10/2008,12:44:00,20965,20965,20965,20965,1
30/10/2008,12:45:00,20970,20995,20970,20970,101
30/10/2008,12:46:00,20980,20995,20980,20995,15
30/10/2008,12:47:00,21000,21015,21000,21010,28
30/10/2008,12:48:00,21010,21070,21010,21060,139
30/10/2008,12:49:00,21065,21065,21050,21060,23
30/10/2008,12:50:00,21065,21065,21045,21050,20
30/10/2008,12:51:00,21050,21060,21040,21060,26
30/10/2008,12:52:00,21070,21085,21065,21085,41
30/10/2008,12:53:00,21085,21085,21070,21070,19
30/10/2008,12:54:00,21075,21085,21070,21070,30
30/10/2008,12:55:00,21075,21090,21075,21085,40
30/10/2008,12:56:00,21080,21090,21065,21080,21
30/10/2008,12:57:00,21075,21075,21065,21070,15
30/10/2008,12:58:00,21075,21080,21075,21075,8
30/10/2008,12:59:00,21080,21085,21080,21080,6
30/10/2008,13:00:00,21085,21085,21065,21065,20
30/10/2008,13:01:00,21060,21080,21060,21080,20
30/10/2008,13:02:00,21085,21115,21075,21115,44
30/10/2008,13:03:00,21110,21115,21080,21105,39
30/10/2008,13:04:00,21110,21135,21090,21125,43
30/10/2008,13:05:00,21125,21125,21105,21110,50
30/10/2008,13:06:00,21105,21105,21085,21085,20
30/10/2008,13:07:00,21085,21085,21075,21080,24
30/10/2008,13:08:00,21085,21085,21070,21075,20
30/10/2008,13:09:00,21065,21070,21045,21055,26
30/10/2008,13:10:00,21055,21065,21055,21055,22
30/10/2008,13:11:00,21060,21060,21060,21060,2
30/10/2008,13:12:00,21070,21070,21070,21070,5
30/10/2008,13:13:00,21070,21080,21065,21075,19
30/10/2008,13:14:00,21080,21080,21070,21080,12
30/10/2008,13:15:00,21070,21080,21070,21080,3
30/10/2008,13:16:00,21070,21075,21065,21075,27
30/10/2008,13:17:00,21075,21080,21075,21080,3
30/10/2008,13:18:00,21075,21075,21075,21075,5
30/10/2008,13:19:00,21080,21080,21065,21080,9
30/10/2008,13:21:00,21070,21070,21065,21070,9
30/10/2008,13:22:00,21065,21065,21060,21060,4
30/10/2008,13:23:00,21055,21055,21025,21025,62
30/10/2008,13:24:00,21030,21040,21020,21030,34
30/10/2008,13:25:00,21035,21035,21015,21015,19
30/10/2008,13:26:00,21015,21015,20995,21000,19
30/10/2008,13:27:00,21000,21010,20995,20995,23
30/10/2008,13:28:00,21010,21035,21010,21015,28
30/10/2008,13:29:00,21020,21025,20980,20990,15
30/10/2008,13:30:00,21005,21080,20965,21055,113
30/10/2008,13:31:00,21045,21080,21030,21045,70
30/10/2008,13:32:00,21050,21065,21035,21040,39
30/10/2008,13:33:00,21060,21070,21030,21030,32
30/10/2008,13:34:00,21035,21055,21035,21050,17
30/10/2008,13:35:00,21040,21060,21035,21050,23
30/10/2008,13:36:00,21040,21065,21035,21055,20
30/10/2008,13:37:00,21055,21055,21050,21050,3
30/10/2008,13:38:00,21045,21070,21030,21040,32
30/10/2008,13:39:00,21035,21050,21030,21035,24
30/10/2008,13:40:00,21030,21035,21010,21010,24
30/10/2008,13:41:00,21020,21020,20975,20990,45
30/10/2008,13:42:00,20980,20995,20970,20995,33
30/10/2008,13:43:00,20995,21000,20985,20985,12
30/10/2008,13:44:00,20990,21020,20990,21005,26
30/10/2008,13:45:00,21005,21015,21000,21005,15
30/10/2008,13:46:00,21010,21025,21005,21015,19
30/10/2008,13:47:00,21020,21025,21010,21010,11
30/10/2008,13:48:00,21025,21035,21025,21030,11
30/10/2008,13:49:00,21030,21035,21030,21035,3
30/10/2008,13:50:00,21035,21050,21035,21050,12
30/10/2008,13:51:00,21050,21055,21050,21055,8
30/10/2008,13:52:00,21050,21060,21045,21050,11
30/10/2008,13:53:00,21055,21070,21055,21070,6
30/10/2008,13:54:00,21075,21090,21075,21090,9
30/10/2008,13:55:00,21100,21110,21100,21100,22
30/10/2008,13:56:00,21095,21095,21075,21080,15
30/10/2008,13:57:00,21090,21100,21090,21100,10
30/10/2008,13:58:00,21095,21100,21085,21095,40
30/10/2008,13:59:00,21090,21100,21090,21090,35
30/10/2008,14:00:00,21090,21095,21085,21090,32
30/10/2008,14:01:00,21095,21115,21090,21110,42
30/10/2008,14:02:00,21115,21115,21100,21115,25
30/10/2008,14:03:00,21120,21125,21115,21115,16
30/10/2008,14:04:00,21110,21135,21110,21130,33
30/10/2008,14:05:00,21130,21170,21125,21165,79
30/10/2008,14:06:00,21155,21155,21145,21155,16
30/10/2008,14:07:00,21160,21160,21160,21160,9
30/10/2008,14:08:00,21160,21180,21155,21165,17
30/10/2008,14:09:00,21165,21170,21160,21170,8
30/10/2008,14:10:00,21175,21190,21170,21175,68
30/10/2008,14:11:00,21175,21180,21175,21175,39
30/10/2008,14:12:00,21180,21190,21175,21175,34
30/10/2008,14:13:00,21180,21210,21180,21200,61
30/10/2008,14:14:00,21200,21210,21190,21195,26
30/10/2008,14:15:00,21205,21205,21195,21195,16
30/10/2008,14:16:00,21200,21205,21190,21200,25
30/10/2008,14:17:00,21195,21215,21195,21215,33
30/10/2008,14:18:00,21220,21235,21205,21205,80
30/10/2008,14:19:00,21205,21215,21205,21210,26
30/10/2008,14:20:00,21205,21210,21185,21190,73
30/10/2008,14:21:00,21190,21195,21140,21150,60
30/10/2008,14:22:00,21145,21150,21140,21140,19
30/10/2008,14:23:00,21140,21140,21110,21120,21
30/10/2008,14:24:00,21110,21125,21110,21120,8
30/10/2008,14:25:00,21125,21135,21115,21130,41
30/10/2008,14:26:00,21130,21140,21120,21130,35
30/10/2008,14:27:00,21140,21140,21130,21130,6
30/10/2008,14:28:00,21135,21135,21115,21125,24
30/10/2008,14:29:00,21125,21130,21125,21130,13
30/10/2008,14:30:00,21120,21140,21120,21130,27
30/10/2008,14:31:00,21120,21140,21120,21135,36
30/10/2008,14:32:00,21130,21130,21080,21080,61
30/10/2008,14:33:00,21080,21110,21075,21095,31
30/10/2008,14:34:00,21100,21120,21095,21105,45
30/10/2008,14:35:00,21110,21110,21090,21090,12
30/10/2008,14:36:00,21100,21105,21075,21090,26
30/10/2008,14:37:00,21095,21115,21085,21085,75
30/10/2008,14:38:00,21085,21085,21075,21080,42
30/10/2008,14:39:00,21080,21105,21080,21095,65
30/10/2008,14:40:00,21085,21095,21065,21085,53
30/10/2008,14:41:00,21095,21095,21070,21075,27
30/10/2008,14:42:00,21080,21095,21075,21095,42
30/10/2008,14:43:00,21095,21145,21090,21140,68
30/10/2008,14:44:00,21140,21150,21130,21145,52
30/10/2008,14:45:00,21150,21185,21150,21180,68
30/10/2008,14:46:00,21185,21205,21180,21190,42
30/10/2008,14:47:00,21180,21190,21150,21160,63
30/10/2008,14:48:00,21155,21175,21150,21150,28
30/10/2008,14:49:00,21160,21180,21135,21135,43
30/10/2008,14:50:00,21140,21140,21120,21130,20
30/10/2008,14:51:00,21125,21125,21095,21105,23
30/10/2008,14:52:00,21105,21125,21100,21110,41
30/10/2008,14:53:00,21105,21130,21100,21130,47
30/10/2008,14:54:00,21125,21135,21105,21105,31
30/10/2008,14:55:00,21105,21110,21100,21105,13
30/10/2008,14:56:00,21115,21120,21085,21085,39
30/10/2008,14:57:00,21090,21100,21085,21085,19
30/10/2008,14:58:00,21100,21115,21090,21100,31
30/10/2008,14:59:00,21100,21120,21090,21120,25
30/10/2008,15:00:00,21115,21130,21110,21115,24
30/10/2008,15:01:00,21110,21110,21050,21065,69
30/10/2008,15:02:00,21070,21085,21055,21070,86
30/10/2008,15:03:00,21075,21095,21065,21085,68
30/10/2008,15:04:00,21075,21120,21065,21105,44
30/10/2008,15:05:00,21115,21155,21115,21155,47
30/10/2008,15:06:00,21160,21170,21145,21170,27
30/10/2008,15:07:00,21180,21195,21155,21190,49
30/10/2008,15:08:00,21175,21175,21145,21155,31
30/10/2008,15:09:00,21160,21175,21145,21175,43
30/10/2008,15:10:00,21170,21205,21165,21180,60
30/10/2008,15:11:00,21180,21185,21150,21150,43
30/10/2008,15:12:00,21155,21165,21145,21155,34
30/10/2008,15:13:00,21165,21180,21160,21165,34
30/10/2008,15:14:00,21170,21170,21125,21135,33
30/10/2008,15:15:00,21130,21150,21120,21120,34
30/10/2008,15:16:00,21135,21150,21125,21140,21
30/10/2008,15:17:00,21130,21130,21110,21120,27
30/10/2008,15:18:00,21115,21115,21090,21100,35
30/10/2008,15:19:00,21105,21105,21075,21075,30
30/10/2008,15:20:00,21085,21110,21080,21085,30
30/10/2008,15:21:00,21090,21100,21075,21100,38
30/10/2008,15:22:00,21090,21095,21080,21085,22
30/10/2008,15:23:00,21085,21085,21045,21050,63
30/10/2008,15:24:00,21055,21095,21050,21090,101
30/10/2008,15:25:00,21095,21100,21085,21100,35
30/10/2008,15:26:00,21095,21115,21095,21095,35
30/10/2008,15:27:00,21095,21110,21090,21100,24
30/10/2008,15:28:00,21095,21095,21080,21080,16
30/10/2008,15:29:00,21085,21085,21050,21060,42
30/10/2008,15:30:00,21055,21070,21055,21065,25
30/10/2008,15:31:00,21060,21070,21035,21050,76
30/10/2008,15:32:00,21035,21070,21030,21060,50
30/10/2008,15:33:00,21060,21060,21055,21060,14
30/10/2008,15:34:00,21055,21085,21055,21080,26
30/10/2008,15:35:00,21075,21095,21030,21035,67
30/10/2008,15:36:00,21035,21035,21010,21020,55
30/10/2008,15:37:00,21025,21025,20975,20975,59
30/10/2008,15:38:00,20970,20980,20955,20975,59
30/10/2008,15:39:00,20975,20995,20935,20955,80
30/10/2008,15:40:00,20950,20955,20920,20925,44
30/10/2008,15:41:00,20925,20925,20890,20910,102
30/10/2008,15:42:00,20915,20940,20915,20930,56
30/10/2008,15:43:00,20910,20935,20890,20895,90
30/10/2008,15:44:00,20895,20905,20865,20900,80
30/10/2008,15:45:00,20900,20925,20900,20920,43
30/10/2008,15:46:00,20925,20935,20875,20895,86
30/10/2008,15:47:00,20895,20905,20875,20895,44
30/10/2008,15:48:00,20900,20900,20870,20875,19
30/10/2008,15:49:00,20880,20890,20870,20890,37
30/10/2008,15:50:00,20900,20900,20870,20885,24
30/10/2008,15:51:00,20885,20940,20885,20920,66
30/10/2008,15:52:00,20925,20930,20915,20925,16
30/10/2008,15:53:00,20925,20960,20925,20955,52
30/10/2008,15:54:00,20960,20975,20955,20955,47
30/10/2008,15:55:00,20970,20975,20955,20955,11
30/10/2008,15:56:00,20965,20965,20920,20920,47
30/10/2008,15:57:00,20930,20960,20930,20950,37
30/10/2008,15:58:00,20945,20945,20920,20935,31
30/10/2008,15:59:00,20920,20925,20880,20880,24
30/10/2008,16:00:00,20890,20930,20890,20920,33
30/10/2008,16:01:00,20910,20920,20900,20915,51
30/10/2008,16:02:00,20925,20940,20910,20925,56
30/10/2008,16:03:00,20930,20950,20910,20910,30
30/10/2008,16:04:00,20910,20915,20885,20895,16
30/10/2008,16:05:00,20895,20905,20850,20855,56
30/10/2008,16:06:00,20855,20860,20830,20845,75
30/10/2008,16:07:00,20830,20835,20815,20815,50
30/10/2008,16:08:00,20815,20820,20775,20790,99
30/10/2008,16:09:00,20800,20835,20790,20835,62
30/10/2008,16:10:00,20820,20840,20810,20810,63
30/10/2008,16:11:00,20815,20820,20765,20765,67
30/10/2008,16:12:00,20770,20825,20770,20815,76
30/10/2008,16:13:00,20810,20835,20810,20820,21
30/10/2008,16:14:00,20820,20820,20790,20810,46
30/10/2008,16:15:00,20820,20830,20795,20805,46
30/10/2008,16:16:00,20810,20810,20785,20785,21
30/10/2008,16:17:00,20785,20785,20730,20730,87
30/10/2008,16:18:00,20740,20740,20680,20680,128
30/10/2008,16:19:00,20700,20750,20695,20725,90
30/10/2008,16:20:00,20730,20745,20710,20720,54
30/10/2008,16:21:00,20720,20745,20720,20745,34
30/10/2008,16:22:00,20745,20750,20715,20750,44
30/10/2008,16:23:00,20750,20775,20750,20770,41
30/10/2008,16:24:00,20755,20755,20745,20750,41
30/10/2008,16:25:00,20740,20740,20725,20725,29
30/10/2008,16:26:00,20735,20735,20720,20725,21
30/10/2008,16:27:00,20725,20760,20725,20745,54
30/10/2008,16:28:00,20740,20755,20730,20745,49
30/10/2008,16:29:00,20745,20745,20710,20720,47
30/10/2008,16:30:00,20730,20760,20720,20755,50
30/10/2008,16:31:00,20760,20760,20725,20735,53
30/10/2008,16:32:00,20720,20745,20705,20745,51
30/10/2008,16:33:00,20750,20770,20715,20720,103
30/10/2008,16:34:00,20715,20720,20700,20705,42
30/10/2008,16:35:00,20700,20710,20655,20660,95
30/10/2008,16:36:00,20650,20660,20615,20615,75
30/10/2008,16:37:00,20615,20620,20575,20600,177
30/10/2008,16:38:00,20605,20635,20600,20635,75
30/10/2008,16:39:00,20625,20650,20615,20645,34
30/10/2008,16:40:00,20640,20650,20620,20640,54
30/10/2008,16:41:00,20645,20670,20640,20650,50
30/10/2008,16:42:00,20650,20650,20620,20630,43
30/10/2008,16:43:00,20625,20640,20610,20635,146
30/10/2008,16:44:00,20635,20670,20635,20665,47
30/10/2008,16:45:00,20660,20670,20650,20655,48
30/10/2008,16:46:00,20655,20655,20600,20600,63
30/10/2008,16:47:00,20600,20615,20570,20575,81
30/10/2008,16:48:00,20575,20580,20540,20580,113
30/10/2008,16:49:00,20580,20595,20555,20580,45
30/10/2008,16:50:00,20580,20585,20560,20565,39
30/10/2008,16:51:00,20560,20560,20510,20525,106
30/10/2008,16:52:00,20515,20525,20515,20520,45
30/10/2008,16:53:00,20525,20540,20490,20490,105
30/10/2008,16:54:00,20490,20495,20455,20470,99
30/10/2008,16:55:00,20465,20485,20430,20435,159
30/10/2008,16:56:00,20430,20480,20420,20465,100
30/10/2008,16:57:00,20465,20500,20455,20480,74
30/10/2008,16:58:00,20500,20515,20495,20515,83
30/10/2008,16:59:00,20515,20515,20430,20440,109
30/10/2008,17:00:00,20430,20440,20400,20440,72
30/10/2008,17:01:00,20420,20475,20415,20440,103
30/10/2008,17:02:00,20440,20460,20425,20425,85
30/10/2008,17:03:00,20435,20490,20430,20490,37
30/10/2008,17:04:00,20490,20530,20490,20530,53
30/10/2008,17:05:00,20535,20560,20525,20550,59
30/10/2008,17:06:00,20550,20560,20545,20550,43
30/10/2008,17:07:00,20555,20560,20540,20560,97
30/10/2008,17:08:00,20550,20565,20545,20550,29
30/10/2008,17:09:00,20545,20605,20545,20595,79
30/10/2008,17:10:00,20590,20620,20590,20605,64
30/10/2008,17:11:00,20610,20625,20605,20610,30
30/10/2008,17:12:00,20610,20630,20595,20630,108
30/10/2008,17:13:00,20630,20630,20610,20610,35
30/10/2008,17:14:00,20605,20640,20600,20640,48
30/10/2008,17:15:00,20635,20635,20590,20620,68
30/10/2008,17:16:00,20620,20630,20585,20600,75
30/10/2008,17:17:00,20600,20630,20595,20600,69
30/10/2008,17:18:00,20600,20640,20600,20635,54
30/10/2008,17:19:00,20640,20640,20630,20630,24
30/10/2008,17:20:00,20615,20635,20610,20610,30
30/10/2008,17:21:00,20625,20660,20605,20660,86
30/10/2008,17:22:00,20655,20660,20640,20650,61
30/10/2008,17:23:00,20645,20675,20635,20655,92
30/10/2008,17:24:00,20660,20680,20650,20660,60
30/10/2008,17:25:00,20660,20680,20650,20655,140
30/10/2008,17:26:00,20655,20670,20650,20670,48
30/10/2008,17:27:00,20670,20725,20660,20715,189
30/10/2008,17:28:00,20710,20760,20710,20720,131
30/10/2008,17:29:00,20720,20855,20710,20820,204
30/10/2008,17:30:00,20825,20840,20810,20810,101
30/10/2008,17:31:00,20795,20865,20795,20835,123
30/10/2008,17:32:00,20825,20845,20825,20835,28
30/10/2008,17:33:00,20835,20845,20820,20835,31
30/10/2008,17:34:00,20835,20870,20835,20840,66
30/10/2008,17:35:00,20840,20910,20840,20885,65
30/10/2008,17:36:00,20880,20890,20840,20890,42
30/10/2008,17:37:00,20885,20900,20880,20880,36
30/10/2008,17:38:00,20890,20890,20865,20870,24
30/10/2008,17:39:00,20865,20890,20865,20885,36