DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/10/2008,09:00:00,20640,20650,20570,20630,127
31/10/2008,09:01:00,20610,20780,20605,20730,131
31/10/2008,09:02:00,20725,20750,20700,20705,127
31/10/2008,09:03:00,20720,20730,20640,20640,74
31/10/2008,09:04:00,20665,20685,20640,20655,83
31/10/2008,09:05:00,20650,20695,20640,20650,78
31/10/2008,09:06:00,20650,20680,20625,20625,107
31/10/2008,09:07:00,20635,20660,20610,20615,90
31/10/2008,09:08:00,20615,20650,20600,20625,69
31/10/2008,09:09:00,20620,20650,20605,20605,53
31/10/2008,09:10:00,20600,20655,20600,20640,86
31/10/2008,09:11:00,20655,20680,20645,20660,50
31/10/2008,09:12:00,20660,20675,20620,20625,63
31/10/2008,09:13:00,20635,20650,20620,20630,57
31/10/2008,09:14:00,20630,20680,20630,20680,47
31/10/2008,09:15:00,20680,20695,20660,20685,56
31/10/2008,09:16:00,20700,20700,20675,20680,29
31/10/2008,09:17:00,20680,20715,20675,20680,45
31/10/2008,09:18:00,20685,20710,20665,20665,37
31/10/2008,09:19:00,20665,20680,20660,20670,35
31/10/2008,09:20:00,20660,20700,20660,20695,45
31/10/2008,09:21:00,20695,20715,20695,20695,29
31/10/2008,09:22:00,20695,20700,20675,20700,31
31/10/2008,09:23:00,20690,20705,20665,20665,38
31/10/2008,09:24:00,20660,20675,20650,20660,42
31/10/2008,09:25:00,20660,20675,20655,20670,18
31/10/2008,09:26:00,20670,20685,20655,20660,49
31/10/2008,09:27:00,20665,20665,20635,20635,39
31/10/2008,09:28:00,20640,20640,20620,20625,39
31/10/2008,09:29:00,20635,20660,20635,20645,51
31/10/2008,09:30:00,20645,20660,20630,20645,49
31/10/2008,09:31:00,20660,20710,20655,20695,68
31/10/2008,09:32:00,20695,20730,20695,20705,45
31/10/2008,09:33:00,20695,20695,20670,20685,50
31/10/2008,09:34:00,20685,20740,20685,20710,67
31/10/2008,09:35:00,20720,20770,20715,20755,81
31/10/2008,09:36:00,20750,20775,20730,20730,42
31/10/2008,09:37:00,20735,20780,20725,20760,35
31/10/2008,09:38:00,20775,20775,20715,20715,49
31/10/2008,09:39:00,20730,20735,20715,20720,14
31/10/2008,09:40:00,20730,20775,20730,20755,27
31/10/2008,09:41:00,20765,20780,20760,20770,44
31/10/2008,09:42:00,20775,20815,20775,20800,75
31/10/2008,09:43:00,20815,20825,20810,20815,39
31/10/2008,09:44:00,20820,20850,20820,20825,43
31/10/2008,09:45:00,20825,20840,20820,20820,56
31/10/2008,09:46:00,20830,20845,20820,20820,40
31/10/2008,09:47:00,20835,20840,20825,20835,20
31/10/2008,09:48:00,20835,20835,20780,20795,95
31/10/2008,09:49:00,20800,20805,20750,20755,130
31/10/2008,09:50:00,20745,20755,20730,20735,37
31/10/2008,09:51:00,20735,20745,20720,20730,36
31/10/2008,09:52:00,20730,20750,20715,20725,30
31/10/2008,09:53:00,20720,20720,20680,20700,60
31/10/2008,09:54:00,20700,20740,20690,20730,22
31/10/2008,09:55:00,20745,20750,20705,20725,44
31/10/2008,09:56:00,20720,20730,20690,20695,17
31/10/2008,09:57:00,20690,20710,20680,20680,61
31/10/2008,09:58:00,20680,20710,20670,20700,27
31/10/2008,09:59:00,20705,20710,20680,20680,12
31/10/2008,10:00:00,20690,20695,20660,20665,21
31/10/2008,10:01:00,20660,20670,20650,20660,18
31/10/2008,10:02:00,20655,20665,20650,20660,13
31/10/2008,10:03:00,20665,20665,20625,20635,84
31/10/2008,10:04:00,20640,20640,20605,20605,57
31/10/2008,10:05:00,20600,20610,20560,20570,108
31/10/2008,10:06:00,20575,20595,20570,20575,39
31/10/2008,10:07:00,20585,20585,20535,20535,38
31/10/2008,10:08:00,20530,20565,20525,20555,40
31/10/2008,10:09:00,20565,20585,20550,20585,180
31/10/2008,10:10:00,20570,20575,20560,20570,35
31/10/2008,10:11:00,20565,20575,20550,20570,116
31/10/2008,10:12:00,20570,20575,20550,20555,31
31/10/2008,10:13:00,20560,20575,20550,20565,26
31/10/2008,10:14:00,20570,20570,20545,20560,25
31/10/2008,10:15:00,20555,20555,20540,20550,32
31/10/2008,10:16:00,20550,20560,20540,20540,38
31/10/2008,10:17:00,20540,20540,20510,20535,110
31/10/2008,10:18:00,20540,20555,20530,20545,32
31/10/2008,10:19:00,20535,20560,20530,20560,19
31/10/2008,10:20:00,20545,20570,20545,20565,39
31/10/2008,10:21:00,20565,20610,20565,20595,43
31/10/2008,10:22:00,20590,20590,20575,20580,14
31/10/2008,10:23:00,20585,20595,20575,20595,19
31/10/2008,10:24:00,20590,20590,20575,20575,15
31/10/2008,10:25:00,20575,20600,20575,20585,44
31/10/2008,10:26:00,20585,20590,20580,20585,10
31/10/2008,10:27:00,20580,20585,20570,20570,23
31/10/2008,10:28:00,20570,20570,20545,20560,41
31/10/2008,10:29:00,20565,20585,20560,20570,22
31/10/2008,10:30:00,20565,20565,20560,20565,15
31/10/2008,10:31:00,20570,20570,20560,20560,12
31/10/2008,10:32:00,20570,20575,20565,20565,33
31/10/2008,10:33:00,20575,20575,20565,20570,17
31/10/2008,10:34:00,20575,20590,20565,20565,18
31/10/2008,10:35:00,20575,20595,20575,20590,22
31/10/2008,10:36:00,20590,20625,20590,20615,37
31/10/2008,10:37:00,20615,20625,20610,20610,17
31/10/2008,10:38:00,20605,20610,20565,20595,50
31/10/2008,10:39:00,20585,20605,20580,20600,22
31/10/2008,10:40:00,20595,20595,20580,20590,25
31/10/2008,10:41:00,20595,20600,20585,20600,20
31/10/2008,10:42:00,20595,20600,20585,20590,7
31/10/2008,10:43:00,20595,20595,20590,20590,5
31/10/2008,10:44:00,20590,20590,20590,20590,2
31/10/2008,10:45:00,20595,20595,20590,20590,2
31/10/2008,10:46:00,20600,20600,20595,20595,4
31/10/2008,10:47:00,20590,20590,20565,20570,47
31/10/2008,10:48:00,20565,20585,20565,20580,150
31/10/2008,10:49:00,20580,20580,20575,20575,2
31/10/2008,10:50:00,20575,20590,20570,20590,19
31/10/2008,10:51:00,20595,20595,20565,20570,18
31/10/2008,10:52:00,20565,20575,20565,20570,7
31/10/2008,10:53:00,20575,20600,20570,20570,28
31/10/2008,10:54:00,20565,20575,20565,20575,10
31/10/2008,10:56:00,20590,20600,20590,20600,13
31/10/2008,10:57:00,20600,20615,20595,20615,10
31/10/2008,10:58:00,20600,20610,20600,20610,4
31/10/2008,10:59:00,20605,20610,20600,20610,3
31/10/2008,11:00:00,20610,20645,20610,20625,68
31/10/2008,11:01:00,20620,20620,20615,20615,6
31/10/2008,11:02:00,20620,20635,20620,20620,12
31/10/2008,11:03:00,20620,20640,20610,20640,12
31/10/2008,11:04:00,20630,20640,20630,20640,3
31/10/2008,11:05:00,20640,20700,20635,20700,42
31/10/2008,11:06:00,20700,20700,20670,20685,46
31/10/2008,11:07:00,20690,20720,20690,20695,49
31/10/2008,11:08:00,20700,20725,20700,20725,16
31/10/2008,11:09:00,20730,20730,20700,20700,15
31/10/2008,11:10:00,20710,20710,20655,20675,50
31/10/2008,11:11:00,20675,20695,20675,20685,19
31/10/2008,11:12:00,20690,20690,20670,20670,6
31/10/2008,11:13:00,20670,20670,20655,20660,8
31/10/2008,11:14:00,20655,20655,20630,20640,27
31/10/2008,11:15:00,20630,20635,20615,20615,11
31/10/2008,11:16:00,20615,20635,20615,20620,24
31/10/2008,11:17:00,20630,20640,20630,20630,35
31/10/2008,11:18:00,20625,20625,20625,20625,3
31/10/2008,11:19:00,20635,20640,20635,20640,5
31/10/2008,11:20:00,20630,20630,20630,20630,1
31/10/2008,11:21:00,20625,20630,20625,20625,5
31/10/2008,11:22:00,20635,20640,20630,20630,107
31/10/2008,11:23:00,20635,20645,20625,20640,12
31/10/2008,11:24:00,20620,20620,20590,20590,19
31/10/2008,11:25:00,20595,20600,20580,20590,47
31/10/2008,11:26:00,20590,20590,20580,20585,6
31/10/2008,11:27:00,20595,20595,20585,20585,5
31/10/2008,11:28:00,20580,20595,20580,20595,14
31/10/2008,11:29:00,20600,20610,20600,20600,8
31/10/2008,11:30:00,20600,20600,20595,20595,6
31/10/2008,11:31:00,20595,20595,20595,20595,5
31/10/2008,11:32:00,20585,20610,20585,20610,32
31/10/2008,11:33:00,20615,20615,20595,20595,16
31/10/2008,11:34:00,20605,20615,20600,20615,13
31/10/2008,11:35:00,20610,20610,20600,20600,15
31/10/2008,11:36:00,20610,20610,20610,20610,9
31/10/2008,11:37:00,20610,20625,20610,20625,12
31/10/2008,11:38:00,20630,20635,20630,20635,5
31/10/2008,11:39:00,20640,20650,20630,20630,19
31/10/2008,11:40:00,20625,20625,20610,20610,29
31/10/2008,11:41:00,20605,20620,20600,20600,8
31/10/2008,11:42:00,20595,20595,20590,20595,8
31/10/2008,11:43:00,20580,20590,20575,20575,22
31/10/2008,11:44:00,20570,20575,20565,20570,43
31/10/2008,11:45:00,20570,20575,20545,20550,41
31/10/2008,11:46:00,20545,20560,20545,20550,16
31/10/2008,11:47:00,20550,20555,20540,20545,25
31/10/2008,11:48:00,20545,20560,20530,20540,25
31/10/2008,11:49:00,20535,20565,20535,20550,19
31/10/2008,11:50:00,20550,20560,20535,20535,16
31/10/2008,11:51:00,20540,20545,20540,20545,2
31/10/2008,11:52:00,20550,20555,20550,20555,5
31/10/2008,11:53:00,20540,20540,20495,20495,46
31/10/2008,11:54:00,20500,20500,20465,20480,19
31/10/2008,11:55:00,20475,20505,20460,20495,30
31/10/2008,11:56:00,20495,20510,20495,20500,26
31/10/2008,11:57:00,20495,20495,20470,20485,27
31/10/2008,11:58:00,20495,20495,20480,20480,17
31/10/2008,11:59:00,20490,20505,20490,20495,27
31/10/2008,12:00:00,20500,20505,20495,20495,6
31/10/2008,12:01:00,20495,20500,20490,20495,8
31/10/2008,12:02:00,20500,20505,20495,20505,6
31/10/2008,12:03:00,20495,20495,20485,20490,9
31/10/2008,12:04:00,20490,20500,20485,20500,15
31/10/2008,12:05:00,20500,20535,20495,20515,46
31/10/2008,12:06:00,20520,20525,20510,20520,28
31/10/2008,12:07:00,20510,20515,20485,20485,33
31/10/2008,12:08:00,20485,20490,20385,20400,117
31/10/2008,12:09:00,20405,20420,20400,20405,43
31/10/2008,12:10:00,20400,20410,20380,20390,81
31/10/2008,12:11:00,20390,20420,20380,20410,59
31/10/2008,12:12:00,20405,20415,20400,20415,48
31/10/2008,12:13:00,20420,20430,20410,20430,38
31/10/2008,12:14:00,20430,20440,20410,20415,48
31/10/2008,12:15:00,20410,20415,20395,20395,35
31/10/2008,12:16:00,20400,20405,20365,20365,37
31/10/2008,12:17:00,20365,20385,20360,20380,39
31/10/2008,12:18:00,20385,20390,20375,20380,22
31/10/2008,12:19:00,20380,20400,20380,20400,30
31/10/2008,12:20:00,20400,20420,20400,20415,35
31/10/2008,12:21:00,20410,20410,20395,20410,31
31/10/2008,12:22:00,20415,20430,20415,20425,14
31/10/2008,12:23:00,20430,20430,20415,20415,21
31/10/2008,12:24:00,20415,20425,20415,20425,6
31/10/2008,12:25:00,20425,20425,20415,20415,158
31/10/2008,12:26:00,20415,20415,20400,20400,30
31/10/2008,12:27:00,20405,20415,20405,20415,16
31/10/2008,12:28:00,20410,20415,20400,20415,13
31/10/2008,12:29:00,20400,20405,20380,20395,27
31/10/2008,12:30:00,20385,20385,20380,20385,13
31/10/2008,12:31:00,20390,20415,20385,20410,19
31/10/2008,12:32:00,20410,20410,20390,20405,17
31/10/2008,12:33:00,20410,20410,20405,20410,3
31/10/2008,12:35:00,20410,20430,20410,20430,8
31/10/2008,12:36:00,20430,20460,20420,20445,51
31/10/2008,12:37:00,20440,20450,20440,20445,8
31/10/2008,12:38:00,20435,20450,20425,20450,14
31/10/2008,12:39:00,20435,20450,20420,20420,17
31/10/2008,12:40:00,20425,20440,20425,20440,18
31/10/2008,12:41:00,20435,20450,20430,20450,14
31/10/2008,12:42:00,20445,20445,20430,20430,7
31/10/2008,12:43:00,20450,20455,20445,20445,37
31/10/2008,12:44:00,20440,20445,20435,20440,11
31/10/2008,12:45:00,20450,20450,20450,20450,12
31/10/2008,12:46:00,20455,20455,20450,20450,3
31/10/2008,12:47:00,20455,20465,20455,20455,18
31/10/2008,12:48:00,20460,20475,20455,20475,18
31/10/2008,12:49:00,20480,20485,20460,20460,23
31/10/2008,12:50:00,20455,20455,20455,20455,3
31/10/2008,12:51:00,20455,20470,20450,20470,12
31/10/2008,12:52:00,20475,20495,20475,20485,10
31/10/2008,12:53:00,20485,20495,20485,20485,7
31/10/2008,12:54:00,20495,20500,20495,20495,9
31/10/2008,12:55:00,20505,20520,20505,20510,12
31/10/2008,12:56:00,20510,20520,20510,20510,13
31/10/2008,12:57:00,20520,20520,20520,20520,1
31/10/2008,12:58:00,20525,20535,20495,20505,34
31/10/2008,12:59:00,20490,20490,20480,20480,7
31/10/2008,13:00:00,20495,20495,20480,20485,8
31/10/2008,13:01:00,20490,20490,20480,20490,3
31/10/2008,13:02:00,20490,20495,20485,20485,7
31/10/2008,13:03:00,20470,20470,20470,20470,18
31/10/2008,13:04:00,20475,20475,20465,20465,5
31/10/2008,13:05:00,20465,20470,20465,20470,4
31/10/2008,13:07:00,20475,20475,20465,20470,7
31/10/2008,13:08:00,20475,20475,20475,20475,1
31/10/2008,13:09:00,20485,20485,20475,20480,6
31/10/2008,13:10:00,20485,20485,20485,20485,1
31/10/2008,13:11:00,20480,20480,20475,20475,4
31/10/2008,13:12:00,20485,20485,20485,20485,3
31/10/2008,13:13:00,20490,20500,20490,20495,16
31/10/2008,13:14:00,20505,20525,20500,20510,18
31/10/2008,13:15:00,20510,20520,20500,20500,11
31/10/2008,13:16:00,20495,20500,20495,20500,3
31/10/2008,13:17:00,20500,20510,20500,20500,6
31/10/2008,13:18:00,20500,20505,20500,20505,6
31/10/2008,13:19:00,20500,20500,20495,20500,6
31/10/2008,13:20:00,20500,20505,20500,20505,2
31/10/2008,13:21:00,20500,20500,20500,20500,2
31/10/2008,13:22:00,20495,20495,20495,20495,3
31/10/2008,13:23:00,20505,20525,20500,20525,27
31/10/2008,13:24:00,20525,20525,20500,20500,19
31/10/2008,13:25:00,20510,20510,20510,20510,2
31/10/2008,13:26:00,20525,20525,20505,20505,4
31/10/2008,13:27:00,20500,20500,20490,20495,9
31/10/2008,13:28:00,20490,20505,20490,20500,8
31/10/2008,13:29:00,20500,20500,20490,20490,7
31/10/2008,13:30:00,20505,20515,20500,20510,22
31/10/2008,13:31:00,20515,20515,20495,20505,16
31/10/2008,13:32:00,20495,20505,20490,20490,6
31/10/2008,13:33:00,20500,20530,20500,20515,40
31/10/2008,13:34:00,20520,20525,20515,20525,7
31/10/2008,13:35:00,20525,20530,20515,20515,14
31/10/2008,13:36:00,20515,20515,20505,20505,35
31/10/2008,13:37:00,20505,20520,20500,20500,26
31/10/2008,13:38:00,20515,20535,20515,20530,20
31/10/2008,13:39:00,20530,20530,20505,20505,13
31/10/2008,13:40:00,20515,20530,20515,20520,7
31/10/2008,13:41:00,20520,20525,20500,20525,14
31/10/2008,13:42:00,20515,20530,20515,20520,4
31/10/2008,13:43:00,20515,20515,20510,20510,3
31/10/2008,13:44:00,20505,20515,20500,20510,30
31/10/2008,13:45:00,20510,20525,20510,20510,10
31/10/2008,13:46:00,20500,20510,20490,20510,15
31/10/2008,13:47:00,20515,20525,20500,20500,15
31/10/2008,13:48:00,20500,20515,20500,20515,12
31/10/2008,13:50:00,20520,20535,20520,20535,3
31/10/2008,13:51:00,20535,20535,20520,20520,8
31/10/2008,13:52:00,20530,20570,20530,20570,29
31/10/2008,13:53:00,20575,20575,20565,20565,16
31/10/2008,13:54:00,20580,20580,20570,20570,8
31/10/2008,13:55:00,20590,20605,20575,20585,113
31/10/2008,13:56:00,20575,20595,20555,20560,34
31/10/2008,13:57:00,20560,20615,20555,20605,53
31/10/2008,13:58:00,20600,20625,20600,20620,23
31/10/2008,13:59:00,20620,20640,20615,20640,23
31/10/2008,14:00:00,20645,20645,20615,20635,38
31/10/2008,14:01:00,20625,20630,20610,20615,28
31/10/2008,14:02:00,20610,20625,20595,20600,25
31/10/2008,14:03:00,20595,20600,20585,20600,21
31/10/2008,14:04:00,20590,20605,20590,20605,9
31/10/2008,14:05:00,20605,20610,20600,20605,18
31/10/2008,14:06:00,20610,20620,20600,20615,14
31/10/2008,14:07:00,20620,20675,20620,20660,88
31/10/2008,14:08:00,20670,20680,20655,20665,17
31/10/2008,14:09:00,20670,20675,20645,20655,15
31/10/2008,14:10:00,20665,20700,20660,20685,40
31/10/2008,14:11:00,20680,20695,20675,20675,21
31/10/2008,14:12:00,20680,20695,20665,20665,27
31/10/2008,14:13:00,20670,20675,20650,20655,15
31/10/2008,14:14:00,20660,20680,20655,20680,16
31/10/2008,14:15:00,20680,20700,20680,20700,11
31/10/2008,14:16:00,20695,20700,20680,20690,25
31/10/2008,14:17:00,20700,20700,20680,20685,12
31/10/2008,14:18:00,20680,20735,20680,20735,31
31/10/2008,14:19:00,20730,20730,20690,20690,52
31/10/2008,14:20:00,20690,20700,20690,20690,5
31/10/2008,14:21:00,20685,20685,20660,20665,43
31/10/2008,14:22:00,20670,20675,20660,20665,21
31/10/2008,14:23:00,20665,20665,20645,20650,36
31/10/2008,14:24:00,20650,20655,20645,20645,11
31/10/2008,14:25:00,20645,20650,20640,20645,6
31/10/2008,14:26:00,20650,20650,20645,20645,6
31/10/2008,14:27:00,20645,20645,20615,20615,26
31/10/2008,14:28:00,20620,20635,20620,20635,31
31/10/2008,14:29:00,20620,20620,20620,20620,17
31/10/2008,14:30:00,20610,20630,20555,20575,43
31/10/2008,14:31:00,20585,20595,20575,20590,23
31/10/2008,14:32:00,20590,20600,20575,20580,14
31/10/2008,14:33:00,20585,20600,20585,20585,18
31/10/2008,14:34:00,20590,20600,20575,20575,19
31/10/2008,14:35:00,20570,20575,20550,20565,52
31/10/2008,14:36:00,20555,20555,20525,20540,43
31/10/2008,14:37:00,20530,20570,20530,20570,31
31/10/2008,14:38:00,20570,20570,20555,20570,22
31/10/2008,14:39:00,20570,20605,20570,20590,28
31/10/2008,14:40:00,20590,20600,20570,20590,55
31/10/2008,14:41:00,20600,20610,20595,20610,32
31/10/2008,14:42:00,20615,20620,20530,20555,149
31/10/2008,14:43:00,20540,20550,20520,20550,52
31/10/2008,14:44:00,20540,20540,20515,20515,15
31/10/2008,14:45:00,20515,20580,20510,20570,71
31/10/2008,14:46:00,20590,20595,20530,20535,48
31/10/2008,14:47:00,20535,20575,20530,20560,34
31/10/2008,14:48:00,20575,20585,20560,20585,24
31/10/2008,14:49:00,20585,20585,20565,20580,26
31/10/2008,14:50:00,20570,20630,20570,20625,27
31/10/2008,14:51:00,20625,20665,20625,20630,52
31/10/2008,14:52:00,20630,20640,20605,20610,43
31/10/2008,14:53:00,20610,20610,20600,20610,28
31/10/2008,14:54:00,20610,20645,20610,20630,18
31/10/2008,14:55:00,20620,20670,20600,20600,66
31/10/2008,14:56:00,20590,20605,20570,20600,37
31/10/2008,14:57:00,20600,20665,20600,20665,59
31/10/2008,14:58:00,20660,20660,20620,20650,29
31/10/2008,14:59:00,20655,20705,20655,20705,46
31/10/2008,15:00:00,20700,20735,20675,20735,70
31/10/2008,15:01:00,20720,20730,20685,20725,66
31/10/2008,15:02:00,20725,20780,20715,20770,95
31/10/2008,15:03:00,20770,20770,20750,20760,56
31/10/2008,15:04:00,20750,20760,20735,20760,33
31/10/2008,15:05:00,20765,20775,20730,20730,30
31/10/2008,15:06:00,20725,20770,20725,20730,83
31/10/2008,15:07:00,20735,20750,20725,20745,44
31/10/2008,15:08:00,20750,20755,20735,20750,43
31/10/2008,15:09:00,20755,20795,20755,20795,67
31/10/2008,15:10:00,20785,20795,20755,20790,47
31/10/2008,15:11:00,20790,20795,20765,20790,26
31/10/2008,15:12:00,20790,20830,20790,20830,81
31/10/2008,15:13:00,20825,20840,20810,20810,61
31/10/2008,15:14:00,20815,20830,20805,20830,52
31/10/2008,15:15:00,20835,20850,20820,20825,58
31/10/2008,15:16:00,20820,20825,20800,20805,33
31/10/2008,15:17:00,20810,20825,20810,20825,20
31/10/2008,15:18:00,20820,20870,20815,20865,54
31/10/2008,15:19:00,20865,20870,20850,20870,32
31/10/2008,15:20:00,20875,20890,20850,20850,66
31/10/2008,15:21:00,20855,20885,20855,20880,46
31/10/2008,15:22:00,20890,20895,20850,20865,56
31/10/2008,15:23:00,20865,20870,20840,20865,44
31/10/2008,15:24:00,20865,20865,20835,20845,27
31/10/2008,15:25:00,20835,20855,20835,20840,32
31/10/2008,15:26:00,20830,20845,20785,20795,63
31/10/2008,15:27:00,20795,20810,20785,20800,46
31/10/2008,15:28:00,20800,20820,20800,20820,32
31/10/2008,15:29:00,20825,20845,20805,20845,40
31/10/2008,15:30:00,20825,20860,20820,20860,42
31/10/2008,15:31:00,20865,20870,20845,20860,36
31/10/2008,15:32:00,20850,20855,20820,20835,44
31/10/2008,15:33:00,20830,20850,20825,20840,22
31/10/2008,15:34:00,20850,20860,20805,20805,35
31/10/2008,15:35:00,20805,20815,20800,20815,30
31/10/2008,15:36:00,20795,20800,20755,20775,47
31/10/2008,15:37:00,20770,20775,20750,20760,36
31/10/2008,15:38:00,20770,20795,20765,20795,39
31/10/2008,15:39:00,20790,20790,20755,20755,29
31/10/2008,15:40:00,20760,20770,20740,20740,40
31/10/2008,15:41:00,20740,20780,20725,20780,36
31/10/2008,15:42:00,20785,20785,20770,20785,17
31/10/2008,15:43:00,20785,20790,20775,20780,22
31/10/2008,15:44:00,20770,20805,20765,20800,28
31/10/2008,15:45:00,20800,20805,20775,20780,22
31/10/2008,15:46:00,20765,20775,20755,20765,28
31/10/2008,15:47:00,20760,20780,20760,20775,33
31/10/2008,15:48:00,20785,20800,20780,20800,27
31/10/2008,15:49:00,20810,20845,20810,20830,75
31/10/2008,15:50:00,20815,20820,20790,20790,32
31/10/2008,15:51:00,20795,20815,20785,20805,47
31/10/2008,15:52:00,20815,20870,20810,20865,62
31/10/2008,15:53:00,20870,20870,20855,20860,45
31/10/2008,15:54:00,20870,20930,20870,20930,114
31/10/2008,15:55:00,20935,20935,20890,20905,73
31/10/2008,15:56:00,20905,20920,20870,20880,61
31/10/2008,15:57:00,20890,20910,20860,20865,30
31/10/2008,15:58:00,20860,20870,20855,20860,27
31/10/2008,15:59:00,20865,20920,20865,20900,35
31/10/2008,16:00:00,20915,20935,20910,20935,39
31/10/2008,16:01:00,20935,20970,20935,20945,56
31/10/2008,16:02:00,20945,20975,20945,20965,34
31/10/2008,16:03:00,20960,20960,20910,20930,50
31/10/2008,16:04:00,20935,20990,20935,20990,50
31/10/2008,16:05:00,20990,20995,20970,20975,44
31/10/2008,16:06:00,20975,20975,20945,20955,37
31/10/2008,16:07:00,20975,20980,20965,20975,17
31/10/2008,16:08:00,20970,21020,20970,21000,52
31/10/2008,16:09:00,21000,21000,20965,20980,43
31/10/2008,16:10:00,20980,21030,20980,21000,43
31/10/2008,16:11:00,21000,21000,20955,20975,63
31/10/2008,16:12:00,20975,21015,20975,21010,61
31/10/2008,16:13:00,21005,21015,20985,21010,49
31/10/2008,16:14:00,21010,21020,20965,20965,37
31/10/2008,16:15:00,20980,21025,20960,21025,87
31/10/2008,16:16:00,21030,21065,21030,21035,109
31/10/2008,16:17:00,21040,21075,21040,21070,39
31/10/2008,16:18:00,21070,21080,21050,21060,47
31/10/2008,16:19:00,21065,21110,21065,21105,74
31/10/2008,16:20:00,21100,21120,21090,21110,110
31/10/2008,16:21:00,21115,21180,21115,21165,89
31/10/2008,16:22:00,21175,21240,21175,21195,108
31/10/2008,16:23:00,21195,21205,21175,21200,111
31/10/2008,16:24:00,21210,21210,21165,21170,41
31/10/2008,16:25:00,21165,21175,21120,21120,53
31/10/2008,16:26:00,21120,21125,21105,21110,19
31/10/2008,16:27:00,21105,21105,21075,21090,64
31/10/2008,16:28:00,21085,21110,21065,21110,39
31/10/2008,16:29:00,21115,21135,21105,21120,53
31/10/2008,16:30:00,21120,21165,21105,21155,52
31/10/2008,16:31:00,21160,21160,21130,21135,56
31/10/2008,16:32:00,21140,21165,21140,21140,27
31/10/2008,16:33:00,21140,21150,21130,21130,24
31/10/2008,16:34:00,21135,21150,21130,21135,43
31/10/2008,16:35:00,21135,21140,21100,21100,28
31/10/2008,16:36:00,21110,21170,21100,21165,50
31/10/2008,16:37:00,21175,21190,21160,21175,40
31/10/2008,16:38:00,21175,21185,21160,21165,71
31/10/2008,16:39:00,21165,21180,21140,21180,34
31/10/2008,16:40:00,21185,21205,21180,21195,112
31/10/2008,16:41:00,21190,21205,21190,21190,46
31/10/2008,16:42:00,21190,21215,21185,21215,49
31/10/2008,16:43:00,21200,21230,21200,21230,56
31/10/2008,16:44:00,21240,21240,21220,21230,55
31/10/2008,16:45:00,21225,21270,21210,21210,127
31/10/2008,16:46:00,21210,21210,21170,21175,53
31/10/2008,16:47:00,21180,21185,21140,21160,54
31/10/2008,16:48:00,21155,21160,21155,21160,7
31/10/2008,16:49:00,21160,21170,21160,21170,22
31/10/2008,16:50:00,21175,21190,21165,21180,40
31/10/2008,16:51:00,21175,21185,21170,21185,19
31/10/2008,16:52:00,21190,21215,21190,21210,40
31/10/2008,16:53:00,21220,21225,21190,21215,44
31/10/2008,16:54:00,21220,21235,21210,21235,35
31/10/2008,16:55:00,21245,21245,21195,21195,62
31/10/2008,16:56:00,21185,21185,21165,21185,31
31/10/2008,16:57:00,21185,21210,21180,21205,53
31/10/2008,16:58:00,21210,21235,21200,21220,16
31/10/2008,16:59:00,21230,21235,21220,21225,8
31/10/2008,17:00:00,21230,21235,21200,21200,31
31/10/2008,17:01:00,21205,21220,21205,21205,18
31/10/2008,17:02:00,21205,21215,21195,21200,25
31/10/2008,17:03:00,21200,21205,21180,21195,62
31/10/2008,17:04:00,21190,21205,21190,21190,28
31/10/2008,17:05:00,21190,21195,21175,21180,39
31/10/2008,17:06:00,21190,21230,21190,21210,56
31/10/2008,17:07:00,21210,21225,21195,21200,37
31/10/2008,17:08:00,21205,21210,21185,21185,32
31/10/2008,17:09:00,21190,21205,21185,21200,29
31/10/2008,17:10:00,21185,21200,21175,21190,42
31/10/2008,17:11:00,21195,21210,21185,21205,44
31/10/2008,17:12:00,21205,21215,21190,21210,34
31/10/2008,17:13:00,21200,21230,21200,21220,31
31/10/2008,17:14:00,21225,21225,21200,21225,77
31/10/2008,17:15:00,21225,21235,21185,21185,79
31/10/2008,17:16:00,21180,21195,21170,21175,35
31/10/2008,17:17:00,21175,21200,21170,21200,59
31/10/2008,17:18:00,21190,21195,21175,21180,38
31/10/2008,17:19:00,21180,21190,21160,21170,64
31/10/2008,17:20:00,21160,21170,21135,21135,134
31/10/2008,17:21:00,21135,21160,21115,21140,154
31/10/2008,17:22:00,21130,21155,21120,21135,131
31/10/2008,17:23:00,21135,21140,21110,21120,131
31/10/2008,17:24:00,21120,21200,21120,21180,163
31/10/2008,17:25:00,21185,21205,21160,21165,159
31/10/2008,17:26:00,21160,21180,21140,21155,187
31/10/2008,17:27:00,21150,21295,21145,21285,214
31/10/2008,17:28:00,21275,21340,21275,21320,216
31/10/2008,17:29:00,21320,21390,21280,21280,393
31/10/2008,17:30:00,21290,21330,21265,21305,188
31/10/2008,17:31:00,21300,21310,21235,21265,177
31/10/2008,17:32:00,21260,21260,21155,21155,90
31/10/2008,17:33:00,21170,21170,21110,21130,112
31/10/2008,17:34:00,21130,21170,21100,21160,184
31/10/2008,17:35:00,21150,21175,21130,21130,105
31/10/2008,17:36:00,21130,21160,21095,21105,120
31/10/2008,17:37:00,21100,21100,21030,21040,102
31/10/2008,17:38:00,21040,21060,21030,21030,69
31/10/2008,17:39:00,21030,21040,21000,21015,67