DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/09/2008,17:30:00,25765,25790,25725,25730,127
30/09/2008,17:31:00,25730,25735,25650,25650,105
30/09/2008,17:32:00,25650,25670,25645,25650,124
30/09/2008,17:33:00,25655,25670,25640,25640,80
30/09/2008,17:34:00,25640,25655,25635,25655,71
30/09/2008,17:35:00,25650,25655,25630,25635,77
30/09/2008,17:36:00,25635,25660,25630,25640,39
30/09/2008,17:37:00,25640,25660,25625,25650,49
30/09/2008,17:38:00,25650,25660,25630,25635,63
30/09/2008,17:39:00,25645,25695,25630,25695,99
01/10/2008,09:00:00,26250,26250,25925,25980,138
01/10/2008,09:01:00,25985,26000,25970,25975,150
01/10/2008,09:02:00,25975,25980,25915,25935,101
01/10/2008,09:03:00,25940,25940,25865,25915,157
01/10/2008,09:04:00,25910,25945,25890,25890,176
01/10/2008,09:05:00,25885,25935,25865,25910,193
01/10/2008,09:06:00,25910,25935,25900,25905,149
01/10/2008,09:07:00,25900,25905,25850,25865,113
01/10/2008,09:08:00,25880,25915,25865,25890,116
01/10/2008,09:09:00,25895,25920,25820,25825,154
01/10/2008,09:10:00,25850,25850,25730,25745,160
01/10/2008,09:11:00,25750,25755,25720,25720,49
01/10/2008,09:12:00,25720,25740,25715,25730,37
01/10/2008,09:13:00,25740,25740,25715,25730,27
01/10/2008,09:14:00,25730,25770,25730,25760,54
01/10/2008,09:15:00,25740,25755,25710,25740,76
01/10/2008,09:16:00,25735,25760,25725,25745,65
01/10/2008,09:17:00,25750,25755,25735,25755,38
01/10/2008,09:18:00,25755,25755,25735,25735,48
01/10/2008,09:19:00,25745,25745,25725,25730,33
01/10/2008,09:20:00,25730,25730,25690,25710,89
01/10/2008,09:21:00,25715,25715,25680,25700,103
01/10/2008,09:22:00,25700,25705,25680,25695,46
01/10/2008,09:23:00,25700,25715,25665,25675,72
01/10/2008,09:24:00,25675,25720,25665,25705,64
01/10/2008,09:25:00,25715,25745,25715,25735,58
01/10/2008,09:26:00,25730,25730,25665,25690,79
01/10/2008,09:27:00,25680,25750,25680,25725,65
01/10/2008,09:28:00,25720,25745,25715,25725,24
01/10/2008,09:29:00,25720,25725,25700,25700,44
01/10/2008,09:30:00,25705,25710,25655,25670,82
01/10/2008,09:31:00,25675,25680,25415,25640,240
01/10/2008,09:32:00,25650,25685,25635,25660,70
01/10/2008,09:33:00,25665,25675,25635,25635,48
01/10/2008,09:34:00,25630,25630,25600,25605,42
01/10/2008,09:35:00,25610,25670,25610,25655,67
01/10/2008,09:36:00,25655,25670,25650,25650,28
01/10/2008,09:37:00,25650,25650,25615,25635,48
01/10/2008,09:38:00,25640,25645,25590,25610,45
01/10/2008,09:39:00,25610,25615,25590,25610,67
01/10/2008,09:40:00,25620,25645,25620,25630,17
01/10/2008,09:41:00,25625,25650,25625,25635,48
01/10/2008,09:42:00,25635,25635,25615,25620,28
01/10/2008,09:43:00,25615,25615,25595,25595,13
01/10/2008,09:44:00,25595,25595,25560,25570,29
01/10/2008,09:45:00,25575,25580,25540,25540,48
01/10/2008,09:46:00,25550,25625,25535,25600,96
01/10/2008,09:47:00,25595,25625,25590,25600,31
01/10/2008,09:48:00,25600,25605,25470,25485,78
01/10/2008,09:49:00,25480,25505,25440,25505,75
01/10/2008,09:50:00,25500,25500,25425,25470,51
01/10/2008,09:51:00,25460,25490,25450,25480,47
01/10/2008,09:52:00,25485,25515,25485,25495,24
01/10/2008,09:53:00,25505,25505,25475,25505,53
01/10/2008,09:54:00,25505,25520,25500,25510,21
01/10/2008,09:55:00,25515,25545,25515,25545,53
01/10/2008,09:56:00,25550,25550,25510,25525,57
01/10/2008,09:57:00,25530,25530,25505,25515,15
01/10/2008,09:58:00,25520,25590,25470,25590,64
01/10/2008,09:59:00,25585,25585,25530,25530,29
01/10/2008,10:00:00,25530,25550,25470,25495,49
01/10/2008,10:01:00,25490,25560,25490,25560,32
01/10/2008,10:02:00,25540,25555,25515,25545,24
01/10/2008,10:03:00,25520,25535,25490,25510,31
01/10/2008,10:04:00,25505,25515,25470,25470,43
01/10/2008,10:05:00,25485,25515,25475,25485,72
01/10/2008,10:06:00,25485,25500,25465,25465,49
01/10/2008,10:07:00,25485,25490,25470,25475,17
01/10/2008,10:08:00,25480,25505,25475,25485,17
01/10/2008,10:09:00,25495,25520,25495,25520,20
01/10/2008,10:10:00,25520,25530,25480,25520,52
01/10/2008,10:11:00,25510,25520,25500,25520,26
01/10/2008,10:12:00,25515,25535,25500,25530,48
01/10/2008,10:13:00,25530,25565,25530,25545,44
01/10/2008,10:14:00,25550,25560,25540,25560,30
01/10/2008,10:15:00,25565,25575,25535,25570,61
01/10/2008,10:16:00,25580,25605,25575,25575,52
01/10/2008,10:17:00,25570,25575,25560,25570,16
01/10/2008,10:18:00,25570,25595,25570,25595,11
01/10/2008,10:19:00,25600,25610,25585,25585,24
01/10/2008,10:20:00,25585,25600,25580,25580,16
01/10/2008,10:21:00,25590,25620,25590,25620,45
01/10/2008,10:22:00,25625,25645,25620,25645,67
01/10/2008,10:23:00,25640,25650,25605,25605,30
01/10/2008,10:24:00,25610,25615,25600,25610,35
01/10/2008,10:25:00,25605,25650,25605,25630,40
01/10/2008,10:26:00,25625,25630,25595,25595,45
01/10/2008,10:27:00,25590,25625,25580,25620,23
01/10/2008,10:28:00,25625,25635,25615,25620,10
01/10/2008,10:29:00,25630,25630,25615,25630,12
01/10/2008,10:30:00,25625,25625,25615,25615,6
01/10/2008,10:31:00,25625,25670,25620,25670,43
01/10/2008,10:32:00,25660,25665,25640,25665,22
01/10/2008,10:33:00,25660,25670,25645,25655,8
01/10/2008,10:34:00,25650,25650,25630,25640,23
01/10/2008,10:35:00,25635,25635,25610,25630,52
01/10/2008,10:36:00,25640,25645,25620,25635,30
01/10/2008,10:37:00,25640,25645,25640,25645,6
01/10/2008,10:38:00,25630,25635,25605,25615,26
01/10/2008,10:39:00,25625,25630,25620,25625,6
01/10/2008,10:40:00,25635,25640,25620,25625,10
01/10/2008,10:41:00,25630,25640,25615,25615,40
01/10/2008,10:42:00,25620,25630,25610,25625,58
01/10/2008,10:43:00,25625,25655,25620,25620,35
01/10/2008,10:44:00,25630,25635,25620,25635,13
01/10/2008,10:45:00,25635,25635,25635,25635,3
01/10/2008,10:46:00,25635,25640,25635,25640,7
01/10/2008,10:47:00,25625,25625,25595,25600,33
01/10/2008,10:48:00,25605,25625,25605,25620,15
01/10/2008,10:49:00,25630,25635,25615,25625,16
01/10/2008,10:50:00,25630,25630,25615,25615,14
01/10/2008,10:51:00,25615,25620,25595,25595,24
01/10/2008,10:52:00,25590,25600,25580,25585,16
01/10/2008,10:53:00,25600,25605,25580,25590,27
01/10/2008,10:54:00,25580,25580,25580,25580,1
01/10/2008,10:55:00,25575,25595,25575,25590,7
01/10/2008,10:56:00,25600,25605,25595,25595,6
01/10/2008,10:57:00,25610,25620,25590,25610,24
01/10/2008,10:58:00,25625,25645,25620,25630,23
01/10/2008,10:59:00,25615,25655,25615,25625,7
01/10/2008,11:00:00,25640,25675,25640,25660,28
01/10/2008,11:01:00,25650,25655,25630,25630,22
01/10/2008,11:02:00,25625,25625,25595,25615,18
01/10/2008,11:03:00,25615,25630,25610,25610,14
01/10/2008,11:04:00,25600,25610,25590,25590,12
01/10/2008,11:05:00,25590,25610,25590,25600,19
01/10/2008,11:06:00,25595,25600,25570,25570,55
01/10/2008,11:07:00,25580,25585,25565,25575,17
01/10/2008,11:08:00,25575,25580,25550,25550,73
01/10/2008,11:09:00,25565,25570,25550,25565,36
01/10/2008,11:10:00,25565,25565,25520,25545,80
01/10/2008,11:11:00,25540,25575,25540,25555,68
01/10/2008,11:12:00,25550,25580,25545,25575,46
01/10/2008,11:13:00,25580,25580,25575,25575,11
01/10/2008,11:14:00,25575,25575,25560,25575,27
01/10/2008,11:15:00,25580,25580,25555,25565,16
01/10/2008,11:16:00,25560,25570,25545,25545,17
01/10/2008,11:17:00,25550,25550,25545,25550,8
01/10/2008,11:18:00,25555,25555,25515,25535,72
01/10/2008,11:19:00,25535,25540,25495,25520,22
01/10/2008,11:20:00,25515,25515,25475,25505,37
01/10/2008,11:21:00,25500,25510,25480,25485,51
01/10/2008,11:22:00,25480,25495,25465,25485,36
01/10/2008,11:23:00,25475,25480,25445,25450,24
01/10/2008,11:24:00,25450,25450,25425,25435,86
01/10/2008,11:25:00,25435,25460,25435,25445,52
01/10/2008,11:26:00,25445,25460,25440,25460,35
01/10/2008,11:27:00,25445,25445,25430,25435,24
01/10/2008,11:28:00,25430,25430,25400,25410,168
01/10/2008,11:29:00,25410,25425,25410,25425,60
01/10/2008,11:30:00,25425,25450,25420,25450,33
01/10/2008,11:31:00,25455,25500,25445,25495,75
01/10/2008,11:32:00,25495,25495,25455,25470,61
01/10/2008,11:33:00,25485,25500,25480,25485,179
01/10/2008,11:34:00,25485,25495,25455,25465,68
01/10/2008,11:35:00,25465,25465,25430,25435,59
01/10/2008,11:36:00,25425,25445,25420,25420,74
01/10/2008,11:37:00,25425,25425,25390,25405,79
01/10/2008,11:38:00,25400,25410,25340,25360,84
01/10/2008,11:39:00,25365,25365,25295,25345,87
01/10/2008,11:40:00,25325,25365,25320,25360,66
01/10/2008,11:41:00,25355,25360,25330,25330,59
01/10/2008,11:42:00,25335,25340,25310,25340,54
01/10/2008,11:43:00,25335,25340,25320,25330,42
01/10/2008,11:44:00,25330,25350,25300,25310,83
01/10/2008,11:45:00,25315,25325,25270,25285,66
01/10/2008,11:46:00,25295,25315,25270,25300,74
01/10/2008,11:47:00,25295,25300,25280,25295,92
01/10/2008,11:48:00,25285,25310,25285,25285,52
01/10/2008,11:49:00,25280,25280,25250,25265,74
01/10/2008,11:50:00,25260,25260,25215,25230,103
01/10/2008,11:51:00,25225,25240,25215,25240,39
01/10/2008,11:52:00,25225,25225,25215,25225,41
01/10/2008,11:53:00,25230,25230,25200,25215,100
01/10/2008,11:54:00,25215,25215,25185,25200,58
01/10/2008,11:55:00,25210,25230,25195,25220,95
01/10/2008,11:56:00,25210,25235,25205,25235,37
01/10/2008,11:57:00,25240,25255,25200,25220,40
01/10/2008,11:58:00,25220,25230,25220,25230,13
01/10/2008,11:59:00,25235,25240,25190,25190,86
01/10/2008,12:00:00,25190,25200,25160,25160,56
01/10/2008,12:01:00,25175,25180,25140,25170,73
01/10/2008,12:02:00,25165,25175,25130,25135,28
01/10/2008,12:03:00,25135,25160,25120,25155,86
01/10/2008,12:04:00,25170,25200,25155,25200,68
01/10/2008,12:05:00,25200,25205,25180,25195,60
01/10/2008,12:06:00,25200,25200,25185,25190,30
01/10/2008,12:07:00,25190,25200,25180,25185,59
01/10/2008,12:08:00,25175,25190,25170,25190,13
01/10/2008,12:09:00,25175,25210,25175,25210,14
01/10/2008,12:10:00,25210,25250,25200,25210,110
01/10/2008,12:11:00,25220,25220,25195,25195,18
01/10/2008,12:12:00,25195,25200,25170,25170,26
01/10/2008,12:13:00,25185,25195,25185,25190,18
01/10/2008,12:14:00,25200,25220,25180,25180,33
01/10/2008,12:15:00,25185,25195,25170,25175,57
01/10/2008,12:16:00,25180,25180,25165,25165,102
01/10/2008,12:17:00,25175,25175,25140,25155,22
01/10/2008,12:18:00,25140,25165,25135,25145,27
01/10/2008,12:19:00,25160,25160,25130,25145,55
01/10/2008,12:20:00,25130,25150,25130,25150,44
01/10/2008,12:21:00,25150,25150,25140,25140,44
01/10/2008,12:22:00,25140,25170,25130,25150,51
01/10/2008,12:23:00,25175,25180,25165,25180,9
01/10/2008,12:24:00,25170,25180,25165,25165,21
01/10/2008,12:25:00,25160,25160,25140,25140,53
01/10/2008,12:26:00,25150,25155,25130,25150,17
01/10/2008,12:27:00,25160,25170,25150,25155,17
01/10/2008,12:28:00,25165,25175,25165,25175,20
01/10/2008,12:29:00,25175,25180,25170,25180,27
01/10/2008,12:30:00,25180,25230,25180,25215,31
01/10/2008,12:31:00,25210,25215,25195,25200,21
01/10/2008,12:32:00,25195,25195,25175,25185,82
01/10/2008,12:33:00,25190,25190,25160,25170,27
01/10/2008,12:34:00,25180,25200,25175,25190,7
01/10/2008,12:35:00,25190,25190,25160,25175,39
01/10/2008,12:36:00,25175,25185,25145,25150,77
01/10/2008,12:37:00,25160,25215,25155,25195,72
01/10/2008,12:38:00,25200,25215,25185,25195,30
01/10/2008,12:39:00,25190,25210,25170,25170,32
01/10/2008,12:40:00,25190,25195,25180,25185,12
01/10/2008,12:41:00,25170,25180,25165,25180,9
01/10/2008,12:42:00,25170,25180,25165,25180,8
01/10/2008,12:43:00,25165,25170,25160,25170,8
01/10/2008,12:44:00,25165,25175,25155,25165,6
01/10/2008,12:45:00,25175,25175,25155,25155,15
01/10/2008,12:46:00,25150,25155,25145,25155,16
01/10/2008,12:47:00,25155,25170,25155,25170,22
01/10/2008,12:48:00,25175,25180,25155,25155,24
01/10/2008,12:49:00,25155,25160,25155,25160,2
01/10/2008,12:50:00,25175,25180,25160,25165,36
01/10/2008,12:51:00,25170,25190,25165,25190,44
01/10/2008,12:52:00,25190,25200,25185,25200,17
01/10/2008,12:53:00,25200,25205,25190,25200,8
01/10/2008,12:54:00,25200,25220,25200,25205,33
01/10/2008,12:55:00,25205,25225,25205,25205,24
01/10/2008,12:56:00,25205,25205,25190,25205,23
01/10/2008,12:57:00,25205,25265,25200,25240,41
01/10/2008,12:58:00,25235,25270,25235,25255,44
01/10/2008,12:59:00,25250,25275,25250,25255,33
01/10/2008,13:00:00,25250,25265,25240,25260,63
01/10/2008,13:01:00,25265,25275,25260,25260,30
01/10/2008,13:02:00,25255,25270,25230,25230,21
01/10/2008,13:03:00,25235,25245,25225,25235,33
01/10/2008,13:04:00,25235,25245,25235,25240,8
01/10/2008,13:05:00,25240,25245,25235,25235,40
01/10/2008,13:06:00,25230,25230,25220,25225,4
01/10/2008,13:07:00,25225,25225,25220,25220,6
01/10/2008,13:08:00,25225,25225,25215,25215,4
01/10/2008,13:09:00,25215,25215,25190,25210,111
01/10/2008,13:10:00,25210,25220,25200,25200,10
01/10/2008,13:11:00,25205,25235,25205,25230,15
01/10/2008,13:12:00,25230,25285,25225,25285,31
01/10/2008,13:13:00,25270,25270,25235,25240,12
01/10/2008,13:14:00,25250,25260,25245,25260,6
01/10/2008,13:15:00,25235,25280,25235,25275,24
01/10/2008,13:16:00,25270,25290,25265,25275,16
01/10/2008,13:17:00,25270,25290,25270,25270,10
01/10/2008,13:18:00,25265,25275,25255,25255,6
01/10/2008,13:19:00,25255,25265,25255,25255,7
01/10/2008,13:20:00,25255,25275,25250,25255,29
01/10/2008,13:21:00,25255,25255,25240,25245,25
01/10/2008,13:22:00,25240,25240,25215,25215,7
01/10/2008,13:23:00,25225,25240,25225,25235,15
01/10/2008,13:24:00,25230,25235,25225,25235,61
01/10/2008,13:25:00,25240,25240,25230,25230,3
01/10/2008,13:26:00,25235,25235,25220,25220,5
01/10/2008,13:27:00,25220,25235,25220,25220,7
01/10/2008,13:28:00,25230,25245,25220,25245,8
01/10/2008,13:29:00,25250,25265,25240,25240,13
01/10/2008,13:30:00,25245,25245,25235,25235,7
01/10/2008,13:31:00,25235,25280,25230,25270,35
01/10/2008,13:32:00,25265,25285,25255,25285,15
01/10/2008,13:33:00,25285,25300,25265,25265,48
01/10/2008,13:34:00,25275,25280,25265,25270,10
01/10/2008,13:35:00,25270,25285,25250,25285,44
01/10/2008,13:36:00,25295,25335,25285,25330,63
01/10/2008,13:37:00,25330,25340,25325,25325,31
01/10/2008,13:38:00,25325,25325,25280,25280,45
01/10/2008,13:39:00,25285,25290,25285,25290,10
01/10/2008,13:40:00,25290,25300,25285,25300,15
01/10/2008,13:41:00,25300,25300,25285,25295,15
01/10/2008,13:42:00,25300,25335,25300,25320,13
01/10/2008,13:43:00,25320,25360,25320,25360,44
01/10/2008,13:44:00,25355,25405,25355,25395,120
01/10/2008,13:45:00,25390,25415,25380,25415,61
01/10/2008,13:46:00,25415,25420,25385,25405,35
01/10/2008,13:47:00,25400,25405,25370,25380,19
01/10/2008,13:48:00,25370,25380,25370,25375,11
01/10/2008,13:49:00,25375,25390,25360,25390,24
01/10/2008,13:50:00,25390,25445,25390,25420,40
01/10/2008,13:51:00,25435,25440,25405,25440,43
01/10/2008,13:52:00,25425,25435,25410,25420,96
01/10/2008,13:53:00,25420,25430,25410,25410,24
01/10/2008,13:54:00,25415,25415,25390,25395,82
01/10/2008,13:55:00,25400,25420,25395,25405,73
01/10/2008,13:56:00,25400,25415,25390,25415,20
01/10/2008,13:57:00,25415,25440,25400,25435,76
01/10/2008,13:58:00,25430,25435,25430,25430,23
01/10/2008,13:59:00,25430,25455,25425,25450,52
01/10/2008,14:00:00,25440,25455,25415,25430,93
01/10/2008,14:01:00,25425,25450,25425,25425,19
01/10/2008,14:02:00,25445,25465,25445,25465,41
01/10/2008,14:03:00,25455,25465,25440,25465,60
01/10/2008,14:04:00,25465,25470,25460,25460,50
01/10/2008,14:05:00,25470,25475,25460,25475,29
01/10/2008,14:06:00,25460,25465,25460,25460,23
01/10/2008,14:07:00,25470,25470,25440,25440,35
01/10/2008,14:08:00,25440,25450,25440,25450,25
01/10/2008,14:09:00,25445,25450,25440,25450,22
01/10/2008,14:10:00,25445,25470,25445,25455,14
01/10/2008,14:11:00,25450,25450,25445,25450,17
01/10/2008,14:12:00,25450,25455,25440,25440,11
01/10/2008,14:13:00,25450,25460,25440,25450,28
01/10/2008,14:14:00,25450,25495,25450,25485,48
01/10/2008,14:15:00,25485,25595,25485,25595,207
01/10/2008,14:16:00,25600,25600,25560,25575,77
01/10/2008,14:17:00,25575,25580,25550,25580,114
01/10/2008,14:18:00,25575,25660,25575,25655,107
01/10/2008,14:19:00,25655,25755,25650,25745,104
01/10/2008,14:20:00,25745,25745,25690,25720,67
01/10/2008,14:21:00,25710,25720,25690,25690,43
01/10/2008,14:22:00,25690,25690,25620,25635,108
01/10/2008,14:23:00,25640,25705,25640,25690,49
01/10/2008,14:24:00,25695,25720,25695,25720,19
01/10/2008,14:25:00,25720,25735,25695,25735,26
01/10/2008,14:26:00,25740,25750,25720,25745,50
01/10/2008,14:27:00,25740,25755,25725,25735,26
01/10/2008,14:28:00,25730,25785,25725,25765,47
01/10/2008,14:29:00,25765,25765,25735,25740,31
01/10/2008,14:30:00,25745,25760,25745,25750,20
01/10/2008,14:31:00,25755,25755,25695,25695,54
01/10/2008,14:32:00,25695,25740,25695,25730,68
01/10/2008,14:33:00,25725,25725,25595,25600,74
01/10/2008,14:34:00,25605,25635,25605,25625,93
01/10/2008,14:35:00,25625,25630,25620,25630,20
01/10/2008,14:36:00,25620,25625,25560,25565,77
01/10/2008,14:37:00,25575,25615,25555,25610,52
01/10/2008,14:38:00,25585,25595,25560,25560,29
01/10/2008,14:39:00,25560,25575,25560,25575,28
01/10/2008,14:40:00,25575,25590,25565,25590,32
01/10/2008,14:41:00,25585,25590,25575,25590,11
01/10/2008,14:42:00,25595,25620,25595,25620,24
01/10/2008,14:43:00,25620,25680,25610,25670,38
01/10/2008,14:44:00,25680,25705,25675,25690,46
01/10/2008,14:45:00,25685,25735,25680,25720,26
01/10/2008,14:46:00,25715,25725,25670,25670,49
01/10/2008,14:47:00,25680,25780,25680,25770,107
01/10/2008,14:48:00,25765,25775,25745,25745,33
01/10/2008,14:49:00,25750,25760,25695,25695,46
01/10/2008,14:50:00,25690,25690,25645,25670,97
01/10/2008,14:51:00,25670,25695,25665,25695,35
01/10/2008,14:52:00,25690,25700,25685,25690,12
01/10/2008,14:53:00,25690,25695,25680,25685,13
01/10/2008,14:54:00,25690,25700,25685,25695,32
01/10/2008,14:55:00,25685,25705,25675,25690,51
01/10/2008,14:56:00,25680,25680,25680,25680,3
01/10/2008,14:57:00,25690,25690,25670,25680,11
01/10/2008,14:58:00,25670,25705,25670,25695,29
01/10/2008,14:59:00,25695,25695,25680,25690,36
01/10/2008,15:00:00,25680,25680,25650,25675,45
01/10/2008,15:01:00,25680,25690,25670,25680,39
01/10/2008,15:02:00,25685,25690,25680,25680,6
01/10/2008,15:03:00,25695,25705,25675,25675,18
01/10/2008,15:04:00,25690,25690,25670,25690,11
01/10/2008,15:05:00,25675,25685,25675,25680,7
01/10/2008,15:06:00,25680,25690,25670,25680,43
01/10/2008,15:07:00,25680,25685,25675,25675,8
01/10/2008,15:08:00,25680,25685,25675,25685,18
01/10/2008,15:09:00,25690,25705,25680,25690,41
01/10/2008,15:10:00,25695,25700,25685,25685,16
01/10/2008,15:11:00,25680,25685,25680,25680,8
01/10/2008,15:12:00,25690,25695,25680,25680,5
01/10/2008,15:13:00,25695,25740,25695,25720,25
01/10/2008,15:14:00,25720,25720,25685,25720,42
01/10/2008,15:15:00,25705,25735,25695,25735,24
01/10/2008,15:16:00,25745,25760,25730,25760,21
01/10/2008,15:17:00,25750,25795,25745,25790,56
01/10/2008,15:18:00,25795,25800,25770,25770,59
01/10/2008,15:19:00,25775,25785,25775,25780,50
01/10/2008,15:20:00,25780,25885,25780,25885,103
01/10/2008,15:21:00,25885,25935,25885,25895,133
01/10/2008,15:22:00,25890,25890,25860,25870,98
01/10/2008,15:23:00,25860,25880,25835,25835,45
01/10/2008,15:24:00,25830,25885,25810,25885,41
01/10/2008,15:25:00,25885,25925,25865,25865,46
01/10/2008,15:26:00,25860,25875,25850,25860,128
01/10/2008,15:27:00,25865,25875,25850,25855,18
01/10/2008,15:28:00,25865,25865,25815,25830,18
01/10/2008,15:29:00,25825,25825,25770,25770,27
01/10/2008,15:30:00,25775,25785,25760,25760,48
01/10/2008,15:31:00,25755,25765,25745,25755,50
01/10/2008,15:32:00,25755,25770,25750,25755,18
01/10/2008,15:33:00,25770,25770,25750,25755,18
01/10/2008,15:34:00,25750,25760,25720,25740,64
01/10/2008,15:35:00,25735,25745,25705,25705,34
01/10/2008,15:36:00,25710,25715,25675,25690,72
01/10/2008,15:37:00,25700,25725,25685,25725,39
01/10/2008,15:38:00,25720,25725,25720,25720,14
01/10/2008,15:39:00,25715,25735,25705,25705,52
01/10/2008,15:40:00,25705,25740,25700,25725,38
01/10/2008,15:41:00,25720,25720,25700,25715,49
01/10/2008,15:42:00,25720,25725,25705,25720,19
01/10/2008,15:43:00,25725,25730,25710,25730,16
01/10/2008,15:44:00,25740,25765,25720,25755,32
01/10/2008,15:45:00,25755,25760,25735,25745,1281
01/10/2008,15:46:00,25745,25760,25740,25760,17
01/10/2008,15:47:00,25760,25760,25735,25735,29
01/10/2008,15:48:00,25730,25735,25700,25705,17
01/10/2008,15:49:00,25705,25710,25670,25670,33
01/10/2008,15:50:00,25670,25685,25620,25620,59
01/10/2008,15:51:00,25620,25630,25600,25600,61
01/10/2008,15:52:00,25610,25640,25610,25625,42
01/10/2008,15:53:00,25615,25660,25610,25655,32
01/10/2008,15:54:00,25660,25660,25630,25640,38
01/10/2008,15:55:00,25645,25650,25635,25650,33
01/10/2008,15:56:00,25655,25675,25640,25670,45
01/10/2008,15:57:00,25675,25705,25675,25705,37
01/10/2008,15:58:00,25700,25700,25670,25675,23
01/10/2008,15:59:00,25680,25740,25655,25740,60
01/10/2008,16:00:00,25725,25725,25570,25635,178
01/10/2008,16:01:00,25640,25640,25555,25555,43
01/10/2008,16:02:00,25560,25595,25540,25555,71
01/10/2008,16:03:00,25560,25570,25455,25465,137
01/10/2008,16:04:00,25460,25490,25440,25485,102
01/10/2008,16:05:00,25485,25540,25485,25540,83
01/10/2008,16:06:00,25530,25530,25500,25515,62
01/10/2008,16:07:00,25520,25550,25495,25540,38
01/10/2008,16:08:00,25555,25560,25520,25540,50
01/10/2008,16:09:00,25540,25560,25510,25520,44
01/10/2008,16:10:00,25500,25530,25455,25510,84
01/10/2008,16:11:00,25515,25530,25485,25505,46
01/10/2008,16:12:00,25505,25540,25505,25540,47
01/10/2008,16:13:00,25540,25580,25535,25555,52
01/10/2008,16:14:00,25555,25580,25545,25580,48
01/10/2008,16:15:00,25580,25580,25545,25555,53
01/10/2008,16:16:00,25560,25560,25505,25530,76
01/10/2008,16:17:00,25540,25565,25530,25545,43
01/10/2008,16:18:00,25545,25610,25530,25590,39
01/10/2008,16:19:00,25605,25615,25585,25615,34
01/10/2008,16:20:00,25620,25655,25600,25635,82
01/10/2008,16:21:00,25645,25690,25635,25690,96
01/10/2008,16:22:00,25680,25680,25655,25660,29
01/10/2008,16:23:00,25655,25660,25640,25645,47
01/10/2008,16:24:00,25645,25655,25640,25650,23
01/10/2008,16:25:00,25645,25650,25625,25630,21
01/10/2008,16:26:00,25630,25640,25600,25610,48
01/10/2008,16:27:00,25610,25620,25585,25590,30
01/10/2008,16:28:00,25580,25630,25575,25610,42
01/10/2008,16:29:00,25620,25625,25605,25605,19
01/10/2008,16:30:00,25605,25610,25585,25590,52
01/10/2008,16:31:00,25590,25590,25540,25565,75
01/10/2008,16:32:00,25565,25565,25540,25545,24
01/10/2008,16:33:00,25540,25560,25520,25560,33
01/10/2008,16:34:00,25560,25590,25560,25575,34
01/10/2008,16:35:00,25590,25610,25565,25610,53
01/10/2008,16:36:00,25615,25625,25610,25615,32
01/10/2008,16:37:00,25605,25615,25590,25590,42
01/10/2008,16:38:00,25590,25590,25565,25565,34
01/10/2008,16:39:00,25575,25590,25560,25590,23
01/10/2008,16:40:00,25590,25600,25565,25600,19
01/10/2008,16:41:00,25590,25635,25590,25635,38
01/10/2008,16:42:00,25640,25640,25600,25600,42
01/10/2008,16:43:00,25610,25635,25570,25590,45
01/10/2008,16:44:00,25605,25630,25575,25575,67
01/10/2008,16:45:00,25590,25610,25585,25610,42
01/10/2008,16:46:00,25610,25610,25555,25560,59
01/10/2008,16:47:00,25555,25555,25520,25550,48
01/10/2008,16:48:00,25555,25595,25555,25580,39
01/10/2008,16:49:00,25585,25585,25540,25545,54
01/10/2008,16:50:00,25545,25565,25525,25540,64
01/10/2008,16:51:00,25545,25560,25540,25540,43
01/10/2008,16:52:00,25535,25580,25520,25565,1047
01/10/2008,16:53:00,25565,25570,25550,25570,27
01/10/2008,16:54:00,25560,25595,25560,25575,44
01/10/2008,16:55:00,25590,25605,25585,25585,22
01/10/2008,16:56:00,25580,25595,25575,25575,23
01/10/2008,16:57:00,25585,25595,25570,25575,20
01/10/2008,16:58:00,25560,25580,25540,25560,55
01/10/2008,16:59:00,25570,25615,25560,25575,54
01/10/2008,17:00:00,25570,25605,25570,25600,18
01/10/2008,17:01:00,25600,25615,25585,25600,59
01/10/2008,17:02:00,25600,25605,25560,25570,28
01/10/2008,17:03:00,25560,25575,25555,25565,28
01/10/2008,17:04:00,25565,25585,25540,25550,33
01/10/2008,17:05:00,25545,25560,25535,25550,64
01/10/2008,17:06:00,25545,25580,25530,25580,28
01/10/2008,17:07:00,25570,25600,25565,25585,30
01/10/2008,17:08:00,25585,25585,25560,25570,26
01/10/2008,17:09:00,25560,25585,25555,25570,49
01/10/2008,17:10:00,25590,25590,25565,25580,40
01/10/2008,17:11:00,25585,25595,25560,25580,25
01/10/2008,17:12:00,25590,25630,25575,25630,47
01/10/2008,17:13:00,25625,25640,25610,25625,41
01/10/2008,17:14:00,25630,25655,25615,25645,30
01/10/2008,17:15:00,25650,25650,25630,25635,30
01/10/2008,17:16:00,25635,25635,25610,25620,63
01/10/2008,17:17:00,25640,25675,25615,25675,69
01/10/2008,17:18:00,25675,25680,25645,25675,18
01/10/2008,17:19:00,25660,25690,25655,25690,33
01/10/2008,17:20:00,25690,25690,25670,25680,18
01/10/2008,17:21:00,25675,25710,25660,25705,40
01/10/2008,17:22:00,25700,25710,25680,25685,32
01/10/2008,17:23:00,25690,25710,25675,25700,46
01/10/2008,17:24:00,25690,25715,25685,25690,73
01/10/2008,17:25:00,25690,25710,25680,25695,46
01/10/2008,17:26:00,25700,25710,25690,25700,42
01/10/2008,17:27:00,25695,25760,25690,25750,96
01/10/2008,17:28:00,25740,25805,25740,25805,107
01/10/2008,17:29:00,25800,25840,25800,25835,137
01/10/2008,17:30:00,25825,25880,25820,25850,97
01/10/2008,17:31:00,25850,25850,25805,25840,38
01/10/2008,17:32:00,25835,25885,25825,25885,33
01/10/2008,17:33:00,25890,25895,25875,25880,51
01/10/2008,17:34:00,25895,25930,25895,25915,59
01/10/2008,17:35:00,25925,25950,25910,25935,80
01/10/2008,17:36:00,25935,25940,25890,25920,51
01/10/2008,17:37:00,25930,25940,25920,25925,21
01/10/2008,17:38:00,25930,25950,25930,25940,40
01/10/2008,17:39:00,25940,25970,25930,25950,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/10/2008,17:30:00,25825,25880,25820,25850,97
01/10/2008,17:31:00,25850,25850,25805,25840,38
01/10/2008,17:32:00,25835,25885,25825,25885,33
01/10/2008,17:33:00,25890,25895,25875,25880,51
01/10/2008,17:34:00,25895,25930,25895,25915,59
01/10/2008,17:35:00,25925,25950,25910,25935,80
01/10/2008,17:36:00,25935,25940,25890,25920,51
01/10/2008,17:37:00,25930,25940,25920,25925,21
01/10/2008,17:38:00,25930,25950,25930,25940,40
01/10/2008,17:39:00,25940,25970,25930,25950,42
02/10/2008,09:00:00,25805,25950,25800,25900,115
02/10/2008,09:01:00,25900,25935,25900,25935,121
02/10/2008,09:02:00,25935,25935,25915,25935,54
02/10/2008,09:03:00,25935,25990,25935,25980,66
02/10/2008,09:04:00,25980,26000,25930,25945,60
02/10/2008,09:05:00,25945,25995,25935,25970,85
02/10/2008,09:06:00,25965,26010,25965,26000,85
02/10/2008,09:07:00,26005,26050,26000,26035,129
02/10/2008,09:08:00,26040,26060,26005,26005,117
02/10/2008,09:09:00,26015,26060,26015,26040,55
02/10/2008,09:10:00,26045,26060,26040,26050,61
02/10/2008,09:11:00,26050,26050,25995,26025,58
02/10/2008,09:12:00,26025,26055,26020,26025,70
02/10/2008,09:13:00,26025,26025,25990,26005,76
02/10/2008,09:14:00,26005,26035,26000,26030,75
02/10/2008,09:15:00,26025,26040,26000,26030,65
02/10/2008,09:16:00,26030,26035,26010,26010,55
02/10/2008,09:17:00,26025,26075,26015,26075,77
02/10/2008,09:18:00,26075,26095,26065,26065,83
02/10/2008,09:19:00,26065,26070,26050,26070,48
02/10/2008,09:20:00,26075,26100,26065,26100,71
02/10/2008,09:21:00,26095,26115,26090,26105,75
02/10/2008,09:22:00,26110,26130,26110,26130,113
02/10/2008,09:23:00,26130,26145,26125,26135,86
02/10/2008,09:24:00,26135,26135,26110,26120,79
02/10/2008,09:25:00,26130,26145,26120,26135,72
02/10/2008,09:26:00,26145,26155,26140,26145,43
02/10/2008,09:27:00,26150,26165,26145,26165,45
02/10/2008,09:28:00,26160,26180,26160,26165,56
02/10/2008,09:29:00,26160,26195,26150,26185,120
02/10/2008,09:30:00,26195,26230,26190,26200,103
02/10/2008,09:31:00,26200,26255,26195,26255,68
02/10/2008,09:32:00,26250,26265,26230,26250,86
02/10/2008,09:33:00,26255,26265,26230,26250,79
02/10/2008,09:34:00,26250,26260,26240,26245,39
02/10/2008,09:35:00,26245,26245,26210,26225,89
02/10/2008,09:36:00,26215,26220,26190,26205,52
02/10/2008,09:37:00,26200,26200,26185,26195,48
02/10/2008,09:38:00,26190,26205,26180,26190,58
02/10/2008,09:39:00,26195,26230,26195,26210,54
02/10/2008,09:40:00,26215,26215,26185,26185,38
02/10/2008,09:41:00,26180,26190,26165,26185,66
02/10/2008,09:42:00,26190,26215,26190,26210,62
02/10/2008,09:43:00,26215,26240,26215,26220,45
02/10/2008,09:44:00,26220,26225,26220,26220,13
02/10/2008,09:45:00,26220,26255,26220,26230,24
02/10/2008,09:46:00,26225,26240,26220,26235,27
02/10/2008,09:47:00,26225,26225,26205,26205,29
02/10/2008,09:48:00,26200,26200,26165,26190,102
02/10/2008,09:49:00,26180,26200,26180,26200,23
02/10/2008,09:50:00,26195,26210,26195,26210,8
02/10/2008,09:51:00,26215,26235,26215,26215,28
02/10/2008,09:52:00,26210,26210,26180,26190,49
02/10/2008,09:53:00,26195,26225,26195,26220,42
02/10/2008,09:54:00,26225,26240,26200,26240,46
02/10/2008,09:55:00,26240,26260,26240,26250,29
02/10/2008,09:56:00,26245,26280,26235,26280,60
02/10/2008,09:57:00,26285,26290,26240,26245,59
02/10/2008,09:58:00,26240,26255,26240,26255,19
02/10/2008,09:59:00,26250,26255,26220,26220,27
02/10/2008,10:00:00,26235,26265,26230,26245,16
02/10/2008,10:01:00,26255,26300,26255,26295,71
02/10/2008,10:02:00,26300,26365,26290,26365,122
02/10/2008,10:03:00,26360,26365,26330,26335,87
02/10/2008,10:04:00,26340,26345,26295,26295,78
02/10/2008,10:05:00,26295,26330,26295,26325,23
02/10/2008,10:06:00,26330,26335,26285,26285,27
02/10/2008,10:07:00,26280,26310,26280,26310,29
02/10/2008,10:08:00,26320,26330,26295,26300,23
02/10/2008,10:09:00,26315,26335,26300,26335,24
02/10/2008,10:10:00,26335,26360,26325,26360,55
02/10/2008,10:11:00,26350,26350,26330,26340,27
02/10/2008,10:12:00,26335,26335,26305,26320,71
02/10/2008,10:13:00,26325,26330,26305,26310,30
02/10/2008,10:14:00,26310,26315,26295,26305,50
02/10/2008,10:15:00,26315,26335,26310,26325,35
02/10/2008,10:16:00,26320,26320,26305,26305,28
02/10/2008,10:17:00,26305,26305,26285,26300,33
02/10/2008,10:18:00,26295,26315,26285,26310,38
02/10/2008,10:19:00,26305,26315,26305,26305,15
02/10/2008,10:20:00,26300,26305,26300,26305,5
02/10/2008,10:21:00,26295,26300,26260,26290,86
02/10/2008,10:22:00,26285,26290,26270,26270,15
02/10/2008,10:23:00,26270,26300,26270,26285,47
02/10/2008,10:24:00,26270,26275,26265,26265,14
02/10/2008,10:25:00,26265,26265,26255,26265,20
02/10/2008,10:26:00,26255,26255,26245,26255,41
02/10/2008,10:27:00,26260,26270,26260,26270,17
02/10/2008,10:28:00,26270,26275,26255,26275,28
02/10/2008,10:29:00,26270,26295,26270,26295,57
02/10/2008,10:30:00,26295,26305,26290,26305,37
02/10/2008,10:31:00,26305,26310,26295,26305,17
02/10/2008,10:32:00,26305,26335,26300,26330,57
02/10/2008,10:33:00,26325,26330,26320,26330,8
02/10/2008,10:34:00,26315,26315,26295,26300,40
02/10/2008,10:35:00,26305,26310,26295,26310,17
02/10/2008,10:36:00,26300,26300,26300,26300,2
02/10/2008,10:37:00,26315,26320,26300,26320,6
02/10/2008,10:38:00,26310,26310,26305,26305,10
02/10/2008,10:39:00,26315,26315,26315,26315,2
02/10/2008,10:40:00,26315,26320,26300,26310,10
02/10/2008,10:41:00,26310,26330,26310,26320,26
02/10/2008,10:42:00,26320,26330,26320,26320,15
02/10/2008,10:43:00,26320,26330,26320,26330,15
02/10/2008,10:44:00,26330,26350,26325,26345,52
02/10/2008,10:45:00,26340,26380,26340,26375,48
02/10/2008,10:46:00,26375,26390,26360,26390,27
02/10/2008,10:47:00,26390,26390,26380,26380,8
02/10/2008,10:48:00,26375,26395,26370,26370,56
02/10/2008,10:49:00,26370,26380,26365,26365,16
02/10/2008,10:50:00,26365,26380,26360,26375,32
02/10/2008,10:51:00,26375,26380,26360,26360,24
02/10/2008,10:52:00,26355,26370,26335,26335,59
02/10/2008,10:53:00,26340,26345,26330,26330,21
02/10/2008,10:54:00,26330,26365,26330,26365,12
02/10/2008,10:55:00,26365,26370,26340,26355,49
02/10/2008,10:56:00,26365,26375,26355,26370,15
02/10/2008,10:57:00,26370,26385,26370,26380,30
02/10/2008,10:58:00,26380,26400,26380,26400,92
02/10/2008,10:59:00,26400,26465,26390,26440,189
02/10/2008,11:00:00,26445,26465,26440,26450,63
02/10/2008,11:01:00,26455,26475,26450,26460,60
02/10/2008,11:02:00,26460,26460,26430,26440,67
02/10/2008,11:03:00,26445,26460,26440,26445,65
02/10/2008,11:04:00,26450,26460,26440,26450,23
02/10/2008,11:05:00,26450,26455,26420,26435,59
02/10/2008,11:06:00,26435,26435,26430,26435,10
02/10/2008,11:07:00,26445,26480,26445,26480,58
02/10/2008,11:08:00,26480,26480,26465,26470,35
02/10/2008,11:09:00,26470,26475,26460,26475,18
02/10/2008,11:10:00,26475,26490,26465,26485,42
02/10/2008,11:11:00,26490,26560,26490,26535,298
02/10/2008,11:12:00,26535,26555,26530,26550,124
02/10/2008,11:13:00,26540,26550,26525,26535,27
02/10/2008,11:14:00,26535,26540,26535,26535,8
02/10/2008,11:15:00,26535,26540,26515,26515,33
02/10/2008,11:16:00,26515,26540,26515,26535,54
02/10/2008,11:17:00,26540,26545,26535,26540,46
02/10/2008,11:18:00,26540,26540,26485,26500,79
02/10/2008,11:19:00,26505,26505,26475,26485,42
02/10/2008,11:20:00,26490,26490,26465,26485,56
02/10/2008,11:21:00,26480,26480,26470,26470,18
02/10/2008,11:22:00,26465,26465,26445,26455,29
02/10/2008,11:23:00,26455,26455,26440,26455,49
02/10/2008,11:24:00,26450,26460,26440,26455,45
02/10/2008,11:25:00,26455,26460,26455,26460,8
02/10/2008,11:26:00,26465,26465,26445,26445,28
02/10/2008,11:27:00,26445,26480,26445,26475,30
02/10/2008,11:28:00,26460,26465,26460,26465,5
02/10/2008,11:29:00,26465,26485,26465,26485,22
02/10/2008,11:30:00,26480,26515,26480,26515,22
02/10/2008,11:31:00,26520,26520,26505,26515,23
02/10/2008,11:32:00,26520,26525,26515,26520,21
02/10/2008,11:33:00,26525,26530,26505,26505,18
02/10/2008,11:34:00,26515,26515,26505,26515,10
02/10/2008,11:35:00,26520,26520,26490,26490,42
02/10/2008,11:36:00,26490,26500,26490,26490,21
02/10/2008,11:37:00,26495,26505,26495,26505,12
02/10/2008,11:38:00,26505,26510,26500,26510,21
02/10/2008,11:39:00,26510,26520,26505,26505,22
02/10/2008,11:40:00,26510,26510,26500,26500,10
02/10/2008,11:41:00,26500,26500,26485,26485,16
02/10/2008,11:42:00,26490,26490,26480,26485,10
02/10/2008,11:43:00,26485,26490,26470,26475,13
02/10/2008,11:44:00,26470,26470,26455,26455,13
02/10/2008,11:45:00,26465,26475,26460,26465,17
02/10/2008,11:46:00,26460,26460,26450,26450,23
02/10/2008,11:47:00,26450,26460,26450,26450,10
02/10/2008,11:48:00,26465,26475,26460,26475,27
02/10/2008,11:49:00,26480,26485,26475,26475,21
02/10/2008,11:50:00,26470,26480,26470,26470,8
02/10/2008,11:51:00,26465,26465,26455,26455,8
02/10/2008,11:52:00,26465,26485,26465,26465,5
02/10/2008,11:53:00,26470,26470,26470,26470,1
02/10/2008,11:54:00,26470,26470,26450,26450,16
02/10/2008,11:55:00,26455,26455,26445,26455,6
02/10/2008,11:56:00,26460,26470,26460,26465,8
02/10/2008,11:57:00,26475,26480,26470,26475,5
02/10/2008,11:58:00,26480,26500,26480,26495,26
02/10/2008,11:59:00,26495,26495,26490,26490,5
02/10/2008,12:00:00,26495,26495,26480,26480,4
02/10/2008,12:01:00,26485,26500,26485,26500,26
02/10/2008,12:02:00,26495,26500,26490,26495,23
02/10/2008,12:03:00,26495,26495,26490,26490,7
02/10/2008,12:04:00,26490,26500,26485,26490,25
02/10/2008,12:05:00,26495,26505,26485,26485,20
02/10/2008,12:06:00,26485,26485,26470,26470,18
02/10/2008,12:07:00,26475,26475,26470,26470,8
02/10/2008,12:08:00,26470,26470,26440,26450,46
02/10/2008,12:09:00,26450,26465,26450,26455,28
02/10/2008,12:10:00,26460,26465,26450,26460,15
02/10/2008,12:11:00,26455,26480,26455,26480,19
02/10/2008,12:12:00,26475,26480,26475,26475,8
02/10/2008,12:13:00,26490,26520,26485,26515,86
02/10/2008,12:14:00,26515,26515,26495,26495,15
02/10/2008,12:15:00,26495,26500,26480,26480,35
02/10/2008,12:16:00,26480,26495,26480,26490,7
02/10/2008,12:17:00,26495,26500,26490,26500,18
02/10/2008,12:18:00,26495,26515,26485,26515,35
02/10/2008,12:19:00,26510,26510,26505,26510,5
02/10/2008,12:20:00,26510,26510,26505,26505,2
02/10/2008,12:21:00,26500,26500,26475,26480,26
02/10/2008,12:22:00,26475,26490,26475,26480,17
02/10/2008,12:23:00,26480,26480,26475,26480,3
02/10/2008,12:24:00,26480,26490,26475,26480,22
02/10/2008,12:25:00,26480,26480,26470,26470,8
02/10/2008,12:26:00,26465,26470,26460,26470,14
02/10/2008,12:27:00,26460,26460,26430,26435,44
02/10/2008,12:28:00,26440,26450,26435,26435,13
02/10/2008,12:29:00,26435,26455,26435,26440,26
02/10/2008,12:30:00,26445,26445,26445,26445,9
02/10/2008,12:31:00,26450,26455,26450,26455,9
02/10/2008,12:32:00,26450,26450,26450,26450,3
02/10/2008,12:33:00,26455,26455,26450,26450,2
02/10/2008,12:34:00,26450,26465,26450,26460,5
02/10/2008,12:35:00,26465,26470,26460,26470,25
02/10/2008,12:36:00,26470,26490,26465,26480,30
02/10/2008,12:37:00,26475,26475,26465,26470,7
02/10/2008,12:38:00,26465,26465,26450,26450,39
02/10/2008,12:39:00,26450,26450,26440,26445,7
02/10/2008,12:40:00,26440,26440,26430,26430,8
02/10/2008,12:41:00,26430,26430,26405,26405,26
02/10/2008,12:42:00,26400,26405,26390,26400,43
02/10/2008,12:43:00,26400,26400,26390,26395,14
02/10/2008,12:44:00,26400,26405,26390,26400,9
02/10/2008,12:45:00,26400,26400,26395,26395,13
02/10/2008,12:46:00,26390,26390,26390,26390,4
02/10/2008,12:47:00,26385,26385,26375,26375,37
02/10/2008,12:48:00,26375,26375,26360,26360,17
02/10/2008,12:49:00,26365,26380,26365,26380,11
02/10/2008,12:50:00,26380,26385,26365,26370,20
02/10/2008,12:51:00,26365,26370,26350,26360,28
02/10/2008,12:52:00,26365,26380,26360,26380,22
02/10/2008,12:53:00,26390,26395,26385,26385,8
02/10/2008,12:54:00,26385,26385,26380,26380,6
02/10/2008,12:55:00,26385,26395,26385,26385,3
02/10/2008,12:56:00,26395,26400,26390,26400,5
02/10/2008,12:57:00,26405,26405,26395,26395,7
02/10/2008,12:58:00,26400,26400,26395,26395,753
02/10/2008,12:59:00,26395,26395,26390,26390,5
02/10/2008,13:00:00,26400,26400,26390,26395,6
02/10/2008,13:01:00,26410,26425,26405,26405,16
02/10/2008,13:02:00,26410,26420,26400,26410,13
02/10/2008,13:03:00,26405,26405,26385,26390,25
02/10/2008,13:04:00,26390,26405,26390,26405,7
02/10/2008,13:05:00,26415,26415,26395,26395,18
02/10/2008,13:06:00,26400,26415,26400,26415,5
02/10/2008,13:07:00,26435,26450,26430,26430,32
02/10/2008,13:08:00,26430,26430,26410,26420,21
02/10/2008,13:09:00,26420,26420,26415,26420,4
02/10/2008,13:10:00,26410,26410,26300,26300,103
02/10/2008,13:11:00,26295,26335,26270,26335,86
02/10/2008,13:12:00,26345,26370,26340,26355,50
02/10/2008,13:13:00,26365,26370,26350,26360,15
02/10/2008,13:14:00,26365,26365,26350,26350,4
02/10/2008,13:15:00,26350,26355,26335,26335,12
02/10/2008,13:16:00,26340,26340,26310,26320,25
02/10/2008,13:17:00,26320,26325,26315,26315,15
02/10/2008,13:18:00,26305,26305,26280,26290,18
02/10/2008,13:19:00,26290,26295,26275,26275,10
02/10/2008,13:20:00,26275,26280,26230,26230,51
02/10/2008,13:21:00,26225,26255,26215,26245,53
02/10/2008,13:22:00,26245,26255,26245,26245,53
02/10/2008,13:23:00,26245,26270,26245,26260,12
02/10/2008,13:24:00,26265,26275,26265,26275,10
02/10/2008,13:25:00,26290,26290,26270,26270,9
02/10/2008,13:26:00,26265,26270,26265,26270,10
02/10/2008,13:27:00,26270,26275,26265,26265,6
02/10/2008,13:28:00,26275,26280,26265,26275,19
02/10/2008,13:29:00,26270,26295,26265,26290,31
02/10/2008,13:30:00,26300,26320,26275,26320,82
02/10/2008,13:31:00,26315,26345,26305,26320,23
02/10/2008,13:32:00,26315,26315,26295,26295,28
02/10/2008,13:33:00,26305,26305,26280,26295,26
02/10/2008,13:34:00,26300,26305,26275,26285,34
02/10/2008,13:35:00,26280,26285,26270,26285,18
02/10/2008,13:36:00,26275,26275,26250,26250,32
02/10/2008,13:37:00,26250,26255,26235,26245,54
02/10/2008,13:38:00,26245,26250,26230,26245,34
02/10/2008,13:39:00,26235,26250,26230,26235,25
02/10/2008,13:40:00,26240,26240,26225,26230,41
02/10/2008,13:41:00,26235,26270,26225,26245,33
02/10/2008,13:42:00,26250,26260,26235,26260,25
02/10/2008,13:43:00,26240,26270,26235,26245,19
02/10/2008,13:44:00,26250,26270,26245,26245,21
02/10/2008,13:45:00,26250,26270,26180,26180,76
02/10/2008,13:46:00,26175,26200,26170,26175,53
02/10/2008,13:47:00,26175,26190,26160,26190,61
02/10/2008,13:48:00,26190,26205,26180,26185,41
02/10/2008,13:49:00,26190,26195,26160,26170,28
02/10/2008,13:50:00,26160,26165,26145,26165,35
02/10/2008,13:51:00,26175,26180,26155,26175,15
02/10/2008,13:52:00,26165,26165,26135,26145,29
02/10/2008,13:53:00,26150,26170,26150,26150,14
02/10/2008,13:54:00,26160,26180,26160,26180,18
02/10/2008,13:55:00,26180,26180,26160,26160,11
02/10/2008,13:56:00,26175,26195,26170,26195,20
02/10/2008,13:57:00,26200,26210,26185,26185,20
02/10/2008,13:58:00,26195,26215,26195,26215,11
02/10/2008,13:59:00,26215,26215,26205,26215,8
02/10/2008,14:00:00,26215,26240,26210,26235,26
02/10/2008,14:01:00,26220,26220,26220,26220,1
02/10/2008,14:02:00,26220,26230,26215,26220,18
02/10/2008,14:03:00,26220,26220,26210,26210,3
02/10/2008,14:04:00,26205,26205,26190,26195,16
02/10/2008,14:05:00,26195,26210,26190,26200,10
02/10/2008,14:06:00,26210,26210,26200,26200,2
02/10/2008,14:07:00,26200,26200,26200,26200,3
02/10/2008,14:08:00,26205,26205,26205,26205,5
02/10/2008,14:09:00,26200,26210,26190,26190,16
02/10/2008,14:10:00,26185,26185,26170,26175,17
02/10/2008,14:11:00,26180,26180,26180,26180,1
02/10/2008,14:12:00,26175,26175,26165,26165,8
02/10/2008,14:13:00,26165,26170,26155,26155,11
02/10/2008,14:14:00,26165,26170,26165,26170,3
02/10/2008,14:15:00,26170,26170,26160,26160,5
02/10/2008,14:16:00,26160,26165,26150,26155,25
02/10/2008,14:17:00,26150,26150,26115,26120,97
02/10/2008,14:18:00,26120,26120,26115,26120,8
02/10/2008,14:19:00,26120,26120,26120,26120,6
02/10/2008,14:20:00,26135,26140,26135,26135,8
02/10/2008,14:21:00,26140,26180,26140,26170,34
02/10/2008,14:22:00,26170,26170,26155,26155,5
02/10/2008,14:23:00,26165,26165,26165,26165,2
02/10/2008,14:24:00,26160,26160,26145,26145,4
02/10/2008,14:25:00,26135,26140,26120,26120,14
02/10/2008,14:26:00,26120,26120,26085,26085,39
02/10/2008,14:27:00,26090,26090,26080,26080,7
02/10/2008,14:28:00,26080,26115,26080,26105,20
02/10/2008,14:29:00,26110,26115,26095,26095,24
02/10/2008,14:30:00,26075,26075,26045,26045,102
02/10/2008,14:31:00,26040,26075,26030,26060,39
02/10/2008,14:32:00,26080,26130,26080,26090,32
02/10/2008,14:33:00,26095,26095,26080,26090,10
02/10/2008,14:34:00,26090,26100,26080,26085,21
02/10/2008,14:35:00,26080,26165,26070,26155,107
02/10/2008,14:36:00,26165,26205,26145,26150,76
02/10/2008,14:37:00,26160,26175,26145,26150,36
02/10/2008,14:38:00,26155,26195,26155,26195,46
02/10/2008,14:39:00,26200,26215,26155,26185,59
02/10/2008,14:40:00,26185,26195,26155,26155,19
02/10/2008,14:41:00,26150,26175,26135,26160,40
02/10/2008,14:42:00,26160,26165,26160,26165,13
02/10/2008,14:43:00,26175,26180,26165,26170,13
02/10/2008,14:44:00,26175,26175,26155,26165,25
02/10/2008,14:45:00,26155,26160,26100,26100,48
02/10/2008,14:46:00,26095,26100,26080,26080,29
02/10/2008,14:47:00,26080,26110,26070,26110,113
02/10/2008,14:48:00,26105,26115,26080,26105,30
02/10/2008,14:49:00,26100,26140,26100,26135,24
02/10/2008,14:50:00,26130,26130,26100,26120,78
02/10/2008,14:51:00,26120,26125,26110,26120,21
02/10/2008,14:52:00,26120,26120,26110,26115,12
02/10/2008,14:53:00,26115,26115,26085,26100,21
02/10/2008,14:54:00,26100,26100,26090,26095,7
02/10/2008,14:55:00,26100,26110,26100,26110,4
02/10/2008,14:56:00,26110,26125,26110,26120,15
02/10/2008,14:57:00,26125,26135,26125,26135,9
02/10/2008,14:58:00,26130,26130,26090,26095,23
02/10/2008,14:59:00,26095,26110,26090,26090,26
02/10/2008,15:00:00,26090,26110,26080,26110,36
02/10/2008,15:01:00,26110,26125,26110,26120,14
02/10/2008,15:02:00,26120,26120,26110,26110,7
02/10/2008,15:03:00,26110,26120,26095,26105,13
02/10/2008,15:04:00,26095,26120,26095,26120,17
02/10/2008,15:05:00,26130,26155,26130,26155,18
02/10/2008,15:06:00,26155,26160,26125,26130,33
02/10/2008,15:07:00,26120,26120,26100,26110,33
02/10/2008,15:08:00,26110,26110,26100,26105,13
02/10/2008,15:09:00,26105,26105,26100,26100,4
02/10/2008,15:10:00,26105,26115,26095,26100,23
02/10/2008,15:11:00,26100,26105,26090,26090,27
02/10/2008,15:12:00,26095,26095,26070,26070,74
02/10/2008,15:13:00,26080,26090,26080,26090,18
02/10/2008,15:14:00,26090,26105,26085,26100,15
02/10/2008,15:15:00,26090,26095,26085,26095,7
02/10/2008,15:16:00,26095,26095,26095,26095,3
02/10/2008,15:17:00,26095,26100,26095,26100,4
02/10/2008,15:18:00,26110,26130,26110,26130,30
02/10/2008,15:19:00,26135,26155,26135,26145,25
02/10/2008,15:20:00,26135,26160,26130,26160,30
02/10/2008,15:21:00,26160,26160,26130,26135,21
02/10/2008,15:22:00,26135,26140,26120,26130,34
02/10/2008,15:23:00,26135,26140,26130,26140,25
02/10/2008,15:24:00,26140,26155,26140,26155,18
02/10/2008,15:25:00,26140,26150,26140,26145,8
02/10/2008,15:26:00,26150,26150,26150,26150,2
02/10/2008,15:27:00,26160,26160,26150,26150,10
02/10/2008,15:28:00,26155,26160,26150,26155,6
02/10/2008,15:29:00,26150,26150,26140,26140,8
02/10/2008,15:30:00,26155,26160,26150,26150,9
02/10/2008,15:31:00,26150,26150,26140,26150,21
02/10/2008,15:32:00,26145,26145,26095,26095,40
02/10/2008,15:33:00,26100,26100,26070,26085,54
02/10/2008,15:34:00,26070,26100,26065,26090,48
02/10/2008,15:35:00,26090,26095,26080,26085,24
02/10/2008,15:36:00,26075,26090,26050,26050,52
02/10/2008,15:37:00,26060,26080,26050,26050,35
02/10/2008,15:38:00,26060,26065,26045,26045,31
02/10/2008,15:39:00,26040,26040,26010,26015,53
02/10/2008,15:40:00,26010,26020,26000,26000,145
02/10/2008,15:41:00,26000,26005,25975,26000,145
02/10/2008,15:42:00,26000,26000,25975,25985,60
02/10/2008,15:43:00,25985,26000,25930,25940,112
02/10/2008,15:44:00,25940,25960,25930,25935,61
02/10/2008,15:45:00,25930,25950,25920,25925,66
02/10/2008,15:46:00,25930,25935,25875,25910,76
02/10/2008,15:47:00,25920,25960,25920,25960,99
02/10/2008,15:48:00,25950,25960,25945,25945,28
02/10/2008,15:49:00,25955,25960,25925,25940,57
02/10/2008,15:50:00,25935,25950,25925,25925,48
02/10/2008,15:51:00,25915,25925,25895,25895,66
02/10/2008,15:52:00,25895,25905,25835,25840,101
02/10/2008,15:53:00,25845,25880,25835,25855,62
02/10/2008,15:54:00,25855,25860,25835,25860,54
02/10/2008,15:55:00,25860,25880,25860,25875,30
02/10/2008,15:56:00,25875,25890,25870,25885,18
02/10/2008,15:57:00,25880,25885,25860,25860,33
02/10/2008,15:58:00,25870,25870,25830,25835,62
02/10/2008,15:59:00,25830,25830,25800,25815,66
02/10/2008,16:00:00,25805,25815,25755,25795,162
02/10/2008,16:01:00,25800,25800,25755,25775,49
02/10/2008,16:02:00,25770,25775,25690,25705,127
02/10/2008,16:03:00,25705,25720,25695,25700,95
02/10/2008,16:04:00,25705,25715,25620,25660,184
02/10/2008,16:05:00,25660,25705,25655,25670,65
02/10/2008,16:06:00,25670,25680,25655,25660,41
02/10/2008,16:07:00,25670,25675,25620,25635,72
02/10/2008,16:08:00,25630,25660,25600,25645,78
02/10/2008,16:09:00,25650,25695,25645,25690,41
02/10/2008,16:10:00,25690,25720,25675,25720,39
02/10/2008,16:11:00,25735,25745,25720,25740,70
02/10/2008,16:12:00,25745,25775,25740,25775,63
02/10/2008,16:13:00,25770,25800,25765,25785,55
02/10/2008,16:14:00,25790,25800,25780,25790,60
02/10/2008,16:15:00,25800,25805,25775,25780,52
02/10/2008,16:16:00,25790,25790,25770,25785,36
02/10/2008,16:17:00,25785,25785,25755,25760,23
02/10/2008,16:18:00,25760,25800,25750,25750,51
02/10/2008,16:19:00,25745,25805,25745,25785,36
02/10/2008,16:20:00,25785,25790,25740,25740,34
02/10/2008,16:21:00,25735,25770,25725,25760,30
02/10/2008,16:22:00,25770,25770,25735,25740,24
02/10/2008,16:23:00,25740,25755,25665,25670,61
02/10/2008,16:24:00,25675,25675,25590,25605,92
02/10/2008,16:25:00,25605,25660,25605,25655,74
02/10/2008,16:26:00,25660,25660,25590,25600,67
02/10/2008,16:27:00,25600,25635,25595,25610,86
02/10/2008,16:28:00,25620,25620,25575,25600,142
02/10/2008,16:29:00,25610,25645,25600,25630,43
02/10/2008,16:30:00,25645,25670,25620,25620,44
02/10/2008,16:31:00,25630,25630,25600,25610,36
02/10/2008,16:32:00,25600,25650,25600,25640,36
02/10/2008,16:33:00,25650,25665,25640,25655,40
02/10/2008,16:34:00,25640,25655,25620,25655,24
02/10/2008,16:35:00,25655,25685,25655,25670,42
02/10/2008,16:36:00,25670,25675,25635,25640,31
02/10/2008,16:37:00,25640,25655,25620,25640,39
02/10/2008,16:38:00,25645,25645,25625,25625,8
02/10/2008,16:39:00,25625,25625,25575,25605,74
02/10/2008,16:40:00,25600,25600,25530,25550,92
02/10/2008,16:41:00,25540,25560,25510,25520,121
02/10/2008,16:42:00,25525,25580,25520,25570,63
02/10/2008,16:43:00,25575,25590,25540,25550,54
02/10/2008,16:44:00,25550,25605,25550,25590,39
02/10/2008,16:45:00,25580,25580,25555,25575,11
02/10/2008,16:46:00,25580,25610,25515,25545,87
02/10/2008,16:47:00,25550,25565,25535,25535,24
02/10/2008,16:48:00,25530,25530,25500,25510,106
02/10/2008,16:49:00,25520,25555,25515,25555,21
02/10/2008,16:50:00,25560,25575,25555,25575,29
02/10/2008,16:51:00,25575,25615,25575,25615,44
02/10/2008,16:52:00,25610,25610,25590,25600,26
02/10/2008,16:53:00,25600,25600,25585,25595,11
02/10/2008,16:54:00,25585,25595,25585,25595,7
02/10/2008,16:55:00,25590,25590,25550,25555,42
02/10/2008,16:56:00,25555,25570,25555,25565,29
02/10/2008,16:57:00,25565,25585,25555,25555,35
02/10/2008,16:58:00,25555,25560,25520,25525,75
02/10/2008,16:59:00,25525,25525,25475,25500,162
02/10/2008,17:00:00,25495,25540,25495,25535,69
02/10/2008,17:01:00,25540,25565,25525,25555,38
02/10/2008,17:02:00,25555,25555,25530,25545,53
02/10/2008,17:03:00,25545,25545,25490,25505,69
02/10/2008,17:04:00,25505,25530,25500,25505,44
02/10/2008,17:05:00,25500,25505,25455,25465,84
02/10/2008,17:06:00,25460,25475,25420,25430,89
02/10/2008,17:07:00,25440,25445,25370,25385,124
02/10/2008,17:08:00,25385,25395,25340,25345,135
02/10/2008,17:09:00,25350,25440,25325,25430,111
02/10/2008,17:10:00,25430,25430,25400,25405,48
02/10/2008,17:11:00,25415,25415,25385,25410,59
02/10/2008,17:12:00,25395,25430,25395,25400,46
02/10/2008,17:13:00,25395,25410,25305,25365,116
02/10/2008,17:14:00,25370,25385,25355,25360,58
02/10/2008,17:15:00,25380,25380,25310,25320,62
02/10/2008,17:16:00,25335,25340,25300,25340,86
02/10/2008,17:17:00,25345,25355,25325,25325,32
02/10/2008,17:18:00,25325,25345,25300,25345,63
02/10/2008,17:19:00,25315,25415,25315,25395,63
02/10/2008,17:20:00,25410,25425,25400,25400,59
02/10/2008,17:21:00,25410,25425,25405,25415,62
02/10/2008,17:22:00,25425,25480,25415,25480,71
02/10/2008,17:23:00,25455,25485,25435,25455,44
02/10/2008,17:24:00,25455,25465,25435,25440,54
02/10/2008,17:25:00,25445,25460,25430,25445,35
02/10/2008,17:26:00,25445,25450,25375,25375,52
02/10/2008,17:27:00,25380,25385,25365,25370,54
02/10/2008,17:28:00,25365,25380,25345,25380,112
02/10/2008,17:29:00,25380,25395,25355,25385,98
02/10/2008,17:30:00,25385,25415,25345,25405,202
02/10/2008,17:31:00,25400,25405,25395,25400,44
02/10/2008,17:32:00,25400,25410,25360,25380,49
02/10/2008,17:33:00,25390,25395,25365,25375,28
02/10/2008,17:34:00,25365,25385,25360,25385,56
02/10/2008,17:35:00,25385,25415,25375,25415,52
02/10/2008,17:36:00,25415,25420,25400,25400,42
02/10/2008,17:37:00,25400,25405,25375,25390,66
02/10/2008,17:38:00,25400,25410,25360,25365,50
02/10/2008,17:39:00,25360,25370,25325,25325,71
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/10/2008,17:22:00,25425,25480,25415,25480,71
02/10/2008,17:23:00,25455,25485,25435,25455,44
02/10/2008,17:24:00,25455,25465,25435,25440,54
02/10/2008,17:25:00,25445,25460,25430,25445,35
02/10/2008,17:26:00,25445,25450,25375,25375,52
02/10/2008,17:27:00,25380,25385,25365,25370,54
02/10/2008,17:28:00,25365,25380,25345,25380,112
02/10/2008,17:29:00,25380,25395,25355,25385,98
02/10/2008,17:30:00,25385,25415,25345,25405,202
02/10/2008,17:31:00,25400,25405,25395,25400,44
02/10/2008,17:32:00,25400,25410,25360,25380,49
02/10/2008,17:33:00,25390,25395,25365,25375,28
02/10/2008,17:34:00,25365,25385,25360,25385,56
02/10/2008,17:35:00,25385,25415,25375,25415,52
02/10/2008,17:36:00,25415,25420,25400,25400,42
02/10/2008,17:37:00,25400,25405,25375,25390,66
02/10/2008,17:38:00,25400,25410,25360,25365,50
02/10/2008,17:39:00,25360,25370,25325,25325,71
03/10/2008,09:00:00,25435,25580,25435,25580,221
03/10/2008,09:01:00,25585,25585,25525,25535,75
03/10/2008,09:02:00,25530,25550,25525,25530,70
03/10/2008,09:03:00,25525,25560,25520,25560,47
03/10/2008,09:04:00,25565,25600,25565,25580,122
03/10/2008,09:05:00,25595,25600,25535,25550,123
03/10/2008,09:06:00,25550,25555,25470,25525,97
03/10/2008,09:07:00,25525,25525,25485,25490,71
03/10/2008,09:08:00,25490,25505,25460,25490,65
03/10/2008,09:09:00,25490,25515,25460,25475,85
03/10/2008,09:10:00,25485,25505,25430,25440,82
03/10/2008,09:11:00,25450,25520,25450,25520,103
03/10/2008,09:12:00,25520,25530,25490,25500,60
03/10/2008,09:13:00,25485,25490,25440,25440,49
03/10/2008,09:14:00,25440,25490,25440,25480,36
03/10/2008,09:15:00,25500,25500,25450,25460,44
03/10/2008,09:16:00,25455,25455,25425,25455,60
03/10/2008,09:17:00,25435,25440,25420,25440,23
03/10/2008,09:18:00,25435,25440,25415,25425,18
03/10/2008,09:19:00,25415,25420,25370,25380,85
03/10/2008,09:20:00,25380,25395,25340,25360,99
03/10/2008,09:21:00,25340,25385,25340,25380,77
03/10/2008,09:22:00,25375,25410,25365,25375,59
03/10/2008,09:23:00,25395,25420,25380,25420,33
03/10/2008,09:24:00,25415,25425,25390,25395,29
03/10/2008,09:25:00,25375,25375,25325,25355,83
03/10/2008,09:26:00,25350,25350,25295,25320,83
03/10/2008,09:27:00,25325,25325,25275,25280,29
03/10/2008,09:28:00,25295,25295,25275,25285,17
03/10/2008,09:29:00,25275,25290,25265,25290,30
03/10/2008,09:30:00,25280,25290,25270,25280,27
03/10/2008,09:31:00,25275,25335,25265,25330,58
03/10/2008,09:32:00,25330,25335,25310,25320,29
03/10/2008,09:33:00,25315,25375,25315,25375,36
03/10/2008,09:34:00,25360,25380,25350,25380,21
03/10/2008,09:35:00,25380,25380,25370,25375,22
03/10/2008,09:36:00,25385,25400,25380,25400,23
03/10/2008,09:37:00,25410,25430,25405,25420,37
03/10/2008,09:38:00,25420,25420,25415,25420,10
03/10/2008,09:39:00,25425,25430,25410,25420,19
03/10/2008,09:40:00,25415,25415,25375,25375,69
03/10/2008,09:41:00,25380,25400,25380,25385,23
03/10/2008,09:42:00,25385,25385,25360,25375,22
03/10/2008,09:43:00,25365,25365,25340,25350,27
03/10/2008,09:44:00,25340,25350,25325,25330,30
03/10/2008,09:45:00,25320,25355,25305,25355,37
03/10/2008,09:46:00,25345,25360,25335,25350,38
03/10/2008,09:47:00,25350,25350,25350,25350,6
03/10/2008,09:48:00,25355,25355,25330,25345,24
03/10/2008,09:49:00,25350,25365,25315,25315,100
03/10/2008,09:50:00,25310,25310,25260,25280,106
03/10/2008,09:51:00,25275,25290,25270,25275,74
03/10/2008,09:52:00,25280,25300,25275,25300,41
03/10/2008,09:53:00,25290,25290,25270,25285,20
03/10/2008,09:54:00,25280,25290,25280,25290,14
03/10/2008,09:55:00,25280,25320,25275,25305,32
03/10/2008,09:56:00,25300,25310,25270,25275,19
03/10/2008,09:57:00,25270,25290,25265,25290,24
03/10/2008,09:58:00,25295,25300,25290,25290,13
03/10/2008,09:59:00,25285,25285,25275,25285,7
03/10/2008,10:00:00,25280,25285,25270,25270,19
03/10/2008,10:01:00,25270,25280,25240,25275,104
03/10/2008,10:02:00,25280,25315,25265,25310,65
03/10/2008,10:03:00,25310,25320,25290,25290,38
03/10/2008,10:04:00,25300,25350,25300,25350,28
03/10/2008,10:05:00,25345,25355,25335,25335,12
03/10/2008,10:06:00,25320,25320,25300,25305,11
03/10/2008,10:07:00,25310,25320,25305,25320,22
03/10/2008,10:08:00,25320,25345,25320,25345,16
03/10/2008,10:09:00,25340,25350,25340,25350,9
03/10/2008,10:10:00,25360,25370,25355,25370,34
03/10/2008,10:11:00,25375,25400,25370,25380,38
03/10/2008,10:12:00,25380,25380,25360,25365,22
03/10/2008,10:13:00,25365,25380,25365,25380,19
03/10/2008,10:14:00,25370,25375,25360,25365,17
03/10/2008,10:15:00,25360,25380,25355,25380,21
03/10/2008,10:16:00,25375,25375,25335,25355,56
03/10/2008,10:17:00,25350,25395,25345,25395,40
03/10/2008,10:18:00,25395,25395,25380,25385,11
03/10/2008,10:19:00,25380,25380,25345,25355,35
03/10/2008,10:20:00,25360,25390,25360,25390,17
03/10/2008,10:21:00,25380,25410,25375,25410,37
03/10/2008,10:22:00,25405,25420,25405,25420,12
03/10/2008,10:23:00,25425,25430,25405,25415,23
03/10/2008,10:24:00,25420,25430,25410,25410,39
03/10/2008,10:25:00,25415,25420,25410,25410,27
03/10/2008,10:26:00,25415,25415,25360,25370,52
03/10/2008,10:27:00,25370,25385,25370,25370,12
03/10/2008,10:28:00,25365,25365,25355,25360,8
03/10/2008,10:29:00,25350,25350,25315,25330,48
03/10/2008,10:30:00,25325,25355,25325,25345,35
03/10/2008,10:31:00,25340,25345,25330,25330,11
03/10/2008,10:32:00,25330,25335,25305,25310,24
03/10/2008,10:33:00,25305,25305,25295,25300,13
03/10/2008,10:34:00,25300,25325,25300,25315,64
03/10/2008,10:35:00,25320,25330,25310,25315,14
03/10/2008,10:36:00,25320,25325,25310,25310,16
03/10/2008,10:37:00,25305,25305,25280,25285,30
03/10/2008,10:38:00,25290,25290,25270,25275,23
03/10/2008,10:39:00,25275,25290,25275,25290,12
03/10/2008,10:40:00,25280,25295,25280,25290,12
03/10/2008,10:41:00,25295,25295,25285,25290,17
03/10/2008,10:42:00,25290,25300,25290,25295,19
03/10/2008,10:43:00,25290,25295,25290,25290,22
03/10/2008,10:44:00,25285,25285,25270,25280,28
03/10/2008,10:45:00,25280,25280,25235,25240,49
03/10/2008,10:46:00,25235,25250,25230,25230,17
03/10/2008,10:47:00,25235,25280,25230,25270,85
03/10/2008,10:48:00,25265,25265,25255,25255,16
03/10/2008,10:49:00,25250,25250,25220,25235,29
03/10/2008,10:50:00,25235,25240,25220,25225,21
03/10/2008,10:51:00,25230,25235,25215,25215,19
03/10/2008,10:52:00,25215,25225,25185,25195,56
03/10/2008,10:53:00,25190,25195,25165,25175,20
03/10/2008,10:54:00,25180,25190,25180,25190,20
03/10/2008,10:55:00,25185,25230,25185,25230,45
03/10/2008,10:56:00,25230,25245,25225,25245,30
03/10/2008,10:57:00,25245,25245,25235,25240,15
03/10/2008,10:58:00,25240,25240,25230,25230,7
03/10/2008,10:59:00,25230,25230,25215,25215,23
03/10/2008,11:00:00,25220,25220,25205,25215,20
03/10/2008,11:01:00,25220,25225,25220,25225,7
03/10/2008,11:02:00,25220,25220,25200,25215,37
03/10/2008,11:03:00,25205,25205,25150,25160,94
03/10/2008,11:04:00,25160,25210,25160,25210,26
03/10/2008,11:05:00,25210,25215,25200,25205,17
03/10/2008,11:06:00,25210,25225,25210,25220,11
03/10/2008,11:07:00,25210,25235,25210,25225,16
03/10/2008,11:08:00,25225,25250,25225,25250,13
03/10/2008,11:09:00,25240,25250,25230,25230,24
03/10/2008,11:10:00,25240,25250,25235,25250,8
03/10/2008,11:11:00,25250,25275,25250,25275,25
03/10/2008,11:12:00,25280,25280,25270,25275,15
03/10/2008,11:13:00,25270,25280,25270,25275,93
03/10/2008,11:14:00,25280,25300,25275,25275,46
03/10/2008,11:15:00,25280,25290,25280,25290,12
03/10/2008,11:16:00,25295,25325,25295,25315,75
03/10/2008,11:17:00,25310,25330,25310,25320,41
03/10/2008,11:18:00,25320,25325,25290,25290,121
03/10/2008,11:19:00,25295,25310,25290,25300,13
03/10/2008,11:20:00,25295,25305,25295,25300,4
03/10/2008,11:21:00,25310,25335,25310,25325,19
03/10/2008,11:22:00,25320,25320,25315,25320,7
03/10/2008,11:23:00,25315,25315,25290,25290,90
03/10/2008,11:24:00,25290,25290,25280,25280,9
03/10/2008,11:25:00,25275,25280,25270,25270,7
03/10/2008,11:26:00,25265,25270,25260,25260,12
03/10/2008,11:27:00,25265,25290,25265,25285,18
03/10/2008,11:28:00,25275,25300,25275,25290,14
03/10/2008,11:29:00,25290,25290,25280,25290,10
03/10/2008,11:30:00,25290,25290,25285,25285,4
03/10/2008,11:31:00,25285,25285,25280,25280,2
03/10/2008,11:32:00,25275,25285,25270,25275,10
03/10/2008,11:33:00,25270,25270,25270,25270,2
03/10/2008,11:34:00,25280,25290,25280,25290,8
03/10/2008,11:35:00,25290,25290,25285,25285,3
03/10/2008,11:36:00,25285,25300,25285,25300,7
03/10/2008,11:37:00,25295,25295,25295,25295,3
03/10/2008,11:40:00,25280,25280,25280,25280,1
03/10/2008,11:41:00,25275,25275,25275,25275,7
03/10/2008,11:42:00,25295,25295,25280,25280,5
03/10/2008,11:43:00,25285,25285,25285,25285,1
03/10/2008,11:44:00,25280,25285,25280,25285,2
03/10/2008,11:45:00,25285,25335,25280,25325,40
03/10/2008,11:46:00,25310,25310,25305,25305,2
03/10/2008,11:47:00,25315,25335,25315,25330,12
03/10/2008,11:48:00,25330,25330,25320,25330,9
03/10/2008,11:49:00,25310,25325,25310,25310,3
03/10/2008,11:50:00,25325,25330,25325,25330,2
03/10/2008,11:51:00,25335,25350,25320,25320,73
03/10/2008,11:52:00,25320,25320,25320,25320,11
03/10/2008,11:53:00,25320,25340,25320,25340,9
03/10/2008,11:54:00,25345,25395,25335,25395,91
03/10/2008,11:55:00,25380,25395,25360,25375,24
03/10/2008,11:56:00,25380,25380,25360,25360,7
03/10/2008,11:57:00,25365,25380,25350,25350,14
03/10/2008,11:58:00,25355,25365,25355,25360,4
03/10/2008,11:59:00,25360,25370,25360,25370,6
03/10/2008,12:00:00,25355,25380,25350,25380,23
03/10/2008,12:01:00,25380,25400,25380,25385,31
03/10/2008,12:02:00,25385,25420,25385,25420,12
03/10/2008,12:03:00,25420,25455,25415,25435,88
03/10/2008,12:04:00,25430,25455,25430,25445,28
03/10/2008,12:05:00,25440,25450,25435,25445,19
03/10/2008,12:06:00,25435,25440,25435,25440,13
03/10/2008,12:07:00,25430,25440,25425,25440,32
03/10/2008,12:08:00,25435,25435,25430,25430,4
03/10/2008,12:09:00,25435,25435,25420,25420,8
03/10/2008,12:10:00,25415,25415,25370,25370,53
03/10/2008,12:11:00,25370,25390,25370,25380,34
03/10/2008,12:12:00,25380,25390,25380,25380,10
03/10/2008,12:13:00,25380,25380,25375,25375,11
03/10/2008,12:14:00,25380,25385,25380,25380,9
03/10/2008,12:15:00,25375,25390,25370,25385,13
03/10/2008,12:16:00,25390,25405,25390,25395,31
03/10/2008,12:17:00,25400,25400,25385,25385,22
03/10/2008,12:18:00,25390,25400,25390,25400,3
03/10/2008,12:19:00,25405,25405,25380,25390,21
03/10/2008,12:20:00,25385,25385,25355,25355,18
03/10/2008,12:21:00,25370,25375,25370,25370,5
03/10/2008,12:22:00,25370,25370,25370,25370,1
03/10/2008,12:23:00,25375,25385,25370,25385,19
03/10/2008,12:24:00,25385,25390,25380,25390,9
03/10/2008,12:25:00,25385,25400,25385,25385,12
03/10/2008,12:26:00,25380,25380,25380,25380,2
03/10/2008,12:28:00,25375,25375,25365,25365,8
03/10/2008,12:29:00,25375,25380,25375,25380,6
03/10/2008,12:30:00,25375,25375,25370,25370,2
03/10/2008,12:31:00,25360,25360,25360,25360,9
03/10/2008,12:32:00,25370,25385,25370,25385,5
03/10/2008,12:33:00,25375,25375,25370,25375,3
03/10/2008,12:35:00,25375,25380,25375,25380,6
03/10/2008,12:36:00,25390,25400,25385,25390,24
03/10/2008,12:38:00,25395,25405,25395,25405,11
03/10/2008,12:39:00,25400,25405,25400,25400,6
03/10/2008,12:40:00,25395,25400,25395,25400,3
03/10/2008,12:41:00,25400,25400,25400,25400,2
03/10/2008,12:42:00,25405,25405,25380,25380,9
03/10/2008,12:43:00,25385,25395,25385,25395,3
03/10/2008,12:44:00,25395,25395,25375,25375,13
03/10/2008,12:45:00,25380,25385,25380,25385,4
03/10/2008,12:46:00,25385,25385,25380,25385,9
03/10/2008,12:47:00,25375,25375,25375,25375,1
03/10/2008,12:49:00,25370,25380,25370,25370,8
03/10/2008,12:50:00,25380,25380,25380,25380,2
03/10/2008,12:51:00,25380,25395,25380,25395,4
03/10/2008,12:53:00,25400,25405,25390,25390,11
03/10/2008,12:54:00,25400,25400,25400,25400,2
03/10/2008,12:55:00,25405,25415,25405,25405,18
03/10/2008,12:56:00,25400,25405,25400,25405,4
03/10/2008,12:57:00,25395,25395,25385,25385,10
03/10/2008,12:58:00,25385,25385,25380,25380,8
03/10/2008,12:59:00,25385,25390,25385,25390,5
03/10/2008,13:00:00,25385,25485,25385,25465,112
03/10/2008,13:01:00,25465,25475,25450,25475,31
03/10/2008,13:02:00,25465,25480,25455,25480,42
03/10/2008,13:03:00,25475,25505,25470,25475,44
03/10/2008,13:04:00,25480,25490,25475,25475,19
03/10/2008,13:05:00,25485,25490,25470,25490,28
03/10/2008,13:06:00,25490,25570,25490,25560,64
03/10/2008,13:07:00,25565,25575,25555,25575,48
03/10/2008,13:08:00,25565,25590,25565,25590,41
03/10/2008,13:09:00,25580,25590,25580,25590,20
03/10/2008,13:10:00,25585,25630,25580,25610,94
03/10/2008,13:11:00,25620,25640,25605,25605,41
03/10/2008,13:12:00,25600,25610,25565,25565,46
03/10/2008,13:13:00,25590,25600,25580,25580,17
03/10/2008,13:14:00,25580,25580,25540,25555,36
03/10/2008,13:15:00,25550,25565,25550,25565,15
03/10/2008,13:16:00,25545,25545,25510,25510,27
03/10/2008,13:17:00,25505,25525,25500,25525,12
03/10/2008,13:18:00,25515,25515,25500,25505,28
03/10/2008,13:19:00,25505,25515,25495,25495,22
03/10/2008,13:20:00,25500,25505,25490,25490,19
03/10/2008,13:21:00,25500,25510,25495,25505,26
03/10/2008,13:22:00,25510,25515,25485,25495,41
03/10/2008,13:23:00,25500,25510,25500,25500,10
03/10/2008,13:24:00,25505,25505,25495,25495,13
03/10/2008,13:25:00,25500,25520,25500,25520,17
03/10/2008,13:26:00,25520,25520,25520,25520,7
03/10/2008,13:27:00,25520,25525,25515,25515,13
03/10/2008,13:28:00,25525,25535,25520,25525,8
03/10/2008,13:29:00,25525,25540,25525,25540,3
03/10/2008,13:30:00,25540,25540,25540,25540,1
03/10/2008,13:31:00,25535,25550,25535,25540,7
03/10/2008,13:32:00,25535,25535,25505,25505,11
03/10/2008,13:33:00,25500,25505,25480,25490,30
03/10/2008,13:34:00,25490,25510,25490,25500,19
03/10/2008,13:35:00,25495,25495,25485,25485,8
03/10/2008,13:36:00,25480,25480,25475,25480,14
03/10/2008,13:37:00,25470,25485,25470,25480,6
03/10/2008,13:38:00,25490,25490,25490,25490,6
03/10/2008,13:39:00,25490,25500,25485,25485,18
03/10/2008,13:40:00,25490,25490,25475,25475,5
03/10/2008,13:41:00,25470,25470,25415,25430,70
03/10/2008,13:42:00,25430,25430,25405,25415,46
03/10/2008,13:43:00,25420,25425,25400,25405,30
03/10/2008,13:44:00,25410,25415,25400,25400,12
03/10/2008,13:45:00,25405,25405,25395,25395,21
03/10/2008,13:46:00,25405,25405,25395,25405,7
03/10/2008,13:47:00,25405,25410,25395,25410,10
03/10/2008,13:48:00,25410,25410,25390,25390,17
03/10/2008,13:49:00,25385,25385,25365,25365,48
03/10/2008,13:50:00,25360,25360,25325,25330,58
03/10/2008,13:51:00,25330,25330,25305,25325,55
03/10/2008,13:52:00,25320,25340,25320,25340,40
03/10/2008,13:53:00,25340,25365,25340,25345,38
03/10/2008,13:54:00,25345,25350,25315,25315,10
03/10/2008,13:55:00,25310,25345,25300,25320,23
03/10/2008,13:56:00,25320,25335,25320,25330,12
03/10/2008,13:57:00,25325,25335,25315,25320,26
03/10/2008,13:58:00,25320,25340,25320,25335,11
03/10/2008,13:59:00,25335,25335,25325,25330,6
03/10/2008,14:00:00,25330,25340,25330,25340,14
03/10/2008,14:01:00,25340,25345,25335,25335,9
03/10/2008,14:02:00,25335,25335,25330,25330,151
03/10/2008,14:03:00,25335,25380,25335,25380,13
03/10/2008,14:04:00,25380,25390,25375,25390,10
03/10/2008,14:05:00,25380,25415,25380,25405,35
03/10/2008,14:06:00,25405,25410,25395,25395,9
03/10/2008,14:07:00,25390,25390,25390,25390,1
03/10/2008,14:08:00,25375,25375,25360,25370,399
03/10/2008,14:10:00,25360,25370,25360,25370,7
03/10/2008,14:11:00,25355,25355,25355,25355,4
03/10/2008,14:12:00,25350,25355,25340,25340,12
03/10/2008,14:13:00,25335,25340,25330,25340,15
03/10/2008,14:14:00,25340,25345,25340,25340,3
03/10/2008,14:15:00,25340,25360,25340,25360,13
03/10/2008,14:16:00,25350,25360,25345,25360,12
03/10/2008,14:17:00,25365,25375,25360,25365,6
03/10/2008,14:18:00,25365,25375,25365,25375,10
03/10/2008,14:19:00,25380,25380,25370,25370,5
03/10/2008,14:20:00,25365,25365,25355,25355,11
03/10/2008,14:21:00,25350,25375,25340,25370,21
03/10/2008,14:22:00,25375,25380,25355,25355,8
03/10/2008,14:23:00,25355,25355,25345,25345,3
03/10/2008,14:24:00,25335,25335,25300,25300,27
03/10/2008,14:25:00,25300,25300,25250,25250,36
03/10/2008,14:26:00,25250,25250,25205,25215,57
03/10/2008,14:27:00,25210,25235,25160,25190,42
03/10/2008,14:28:00,25195,25200,25190,25200,27
03/10/2008,14:29:00,25205,25250,25190,25235,28
03/10/2008,14:30:00,25215,25270,25140,25220,160
03/10/2008,14:31:00,25245,25340,25220,25330,107
03/10/2008,14:32:00,25330,25330,25280,25290,78
03/10/2008,14:33:00,25300,25400,25280,25385,106
03/10/2008,14:34:00,25390,25425,25380,25395,89
03/10/2008,14:35:00,25380,25390,25370,25380,40
03/10/2008,14:36:00,25395,25460,25370,25445,98
03/10/2008,14:37:00,25445,25460,25375,25395,97
03/10/2008,14:38:00,25395,25440,25380,25440,36
03/10/2008,14:39:00,25440,25440,25390,25405,57
03/10/2008,14:40:00,25415,25460,25415,25435,35
03/10/2008,14:41:00,25420,25450,25410,25430,36
03/10/2008,14:42:00,25430,25485,25425,25465,53
03/10/2008,14:43:00,25465,25465,25435,25435,20
03/10/2008,14:44:00,25435,25455,25425,25455,15
03/10/2008,14:45:00,25430,25500,25425,25490,79
03/10/2008,14:46:00,25485,25490,25470,25485,23
03/10/2008,14:47:00,25485,25520,25485,25495,28
03/10/2008,14:48:00,25490,25500,25445,25460,37
03/10/2008,14:49:00,25455,25455,25415,25425,35
03/10/2008,14:50:00,25430,25450,25430,25450,47
03/10/2008,14:51:00,25450,25490,25445,25490,45
03/10/2008,14:52:00,25495,25505,25490,25500,23
03/10/2008,14:53:00,25495,25530,25490,25505,63
03/10/2008,14:54:00,25490,25490,25435,25455,60
03/10/2008,14:55:00,25460,25465,25450,25465,15
03/10/2008,14:56:00,25470,25480,25470,25470,22
03/10/2008,14:57:00,25465,25470,25450,25450,20
03/10/2008,14:58:00,25445,25460,25440,25450,16
03/10/2008,14:59:00,25450,25465,25435,25440,34
03/10/2008,15:00:00,25430,25445,25405,25410,33
03/10/2008,15:01:00,25420,25420,25410,25420,31
03/10/2008,15:02:00,25425,25445,25420,25445,17
03/10/2008,15:03:00,25450,25450,25420,25430,28
03/10/2008,15:04:00,25420,25435,25420,25435,22
03/10/2008,15:05:00,25440,25450,25435,25450,15
03/10/2008,15:06:00,25445,25445,25425,25440,40
03/10/2008,15:07:00,25440,25440,25430,25440,23
03/10/2008,15:08:00,25445,25450,25435,25435,11
03/10/2008,15:09:00,25440,25450,25435,25435,8
03/10/2008,15:10:00,25440,25460,25440,25455,19
03/10/2008,15:11:00,25460,25500,25460,25480,32
03/10/2008,15:12:00,25475,25495,25475,25495,23
03/10/2008,15:13:00,25495,25525,25490,25490,59
03/10/2008,15:14:00,25490,25495,25465,25470,35
03/10/2008,15:15:00,25480,25490,25470,25485,11
03/10/2008,15:16:00,25485,25500,25485,25500,18
03/10/2008,15:17:00,25495,25510,25490,25505,23
03/10/2008,15:18:00,25510,25510,25490,25490,20
03/10/2008,15:19:00,25500,25505,25490,25490,16
03/10/2008,15:20:00,25490,25505,25485,25505,17
03/10/2008,15:21:00,25505,25505,25480,25485,20
03/10/2008,15:22:00,25480,25480,25455,25455,30
03/10/2008,15:23:00,25460,25480,25455,25470,17
03/10/2008,15:24:00,25465,25470,25460,25470,8
03/10/2008,15:25:00,25470,25470,25470,25470,1
03/10/2008,15:26:00,25470,25470,25460,25460,6
03/10/2008,15:27:00,25465,25465,25460,25460,7
03/10/2008,15:28:00,25460,25465,25455,25465,8
03/10/2008,15:29:00,25460,25460,25430,25445,41
03/10/2008,15:30:00,25440,25480,25440,25470,31
03/10/2008,15:31:00,25475,25495,25475,25480,44
03/10/2008,15:32:00,25480,25485,25475,25480,17
03/10/2008,15:33:00,25480,25480,25455,25475,36
03/10/2008,15:34:00,25470,25485,25450,25460,41
03/10/2008,15:35:00,25455,25480,25440,25480,54
03/10/2008,15:36:00,25485,25505,25485,25495,24
03/10/2008,15:37:00,25500,25540,25500,25525,70
03/10/2008,15:38:00,25520,25525,25500,25520,56
03/10/2008,15:39:00,25515,25580,25515,25575,105
03/10/2008,15:40:00,25575,25650,25575,25640,99
03/10/2008,15:41:00,25635,25660,25620,25660,66
03/10/2008,15:42:00,25660,25670,25620,25630,107
03/10/2008,15:43:00,25640,25660,25625,25630,54
03/10/2008,15:44:00,25620,25625,25570,25580,75
03/10/2008,15:45:00,25580,25595,25565,25580,65
03/10/2008,15:46:00,25575,25590,25570,25580,59
03/10/2008,15:47:00,25580,25580,25535,25535,54
03/10/2008,15:48:00,25535,25550,25515,25525,69
03/10/2008,15:49:00,25520,25520,25490,25500,70
03/10/2008,15:50:00,25500,25540,25490,25535,53
03/10/2008,15:51:00,25520,25535,25515,25525,54
03/10/2008,15:52:00,25525,25535,25485,25505,42
03/10/2008,15:53:00,25500,25560,25485,25540,87
03/10/2008,15:54:00,25535,25545,25530,25545,47
03/10/2008,15:55:00,25550,25565,25550,25555,33
03/10/2008,15:56:00,25555,25555,25530,25550,87
03/10/2008,15:57:00,25540,25560,25530,25555,529
03/10/2008,15:58:00,25545,25545,25500,25500,31
03/10/2008,15:59:00,25485,25500,25450,25490,54
03/10/2008,16:00:00,25495,25565,25495,25520,89
03/10/2008,16:01:00,25515,25515,25470,25495,43
03/10/2008,16:02:00,25485,25540,25475,25520,115
03/10/2008,16:03:00,25525,25530,25495,25500,45
03/10/2008,16:04:00,25495,25515,25495,25505,11
03/10/2008,16:05:00,25500,25505,25450,25470,88
03/10/2008,16:06:00,25465,25470,25440,25450,68
03/10/2008,16:07:00,25445,25460,25430,25460,51
03/10/2008,16:08:00,25450,25465,25450,25455,31
03/10/2008,16:09:00,25460,25490,25450,25455,76
03/10/2008,16:10:00,25455,25470,25440,25455,47
03/10/2008,16:11:00,25445,25455,25435,25445,24
03/10/2008,16:12:00,25435,25460,25420,25460,69
03/10/2008,16:13:00,25455,25465,25455,25460,20
03/10/2008,16:14:00,25465,25520,25465,25520,42
03/10/2008,16:15:00,25525,25630,25525,25580,100
03/10/2008,16:16:00,25580,25585,25565,25585,69
03/10/2008,16:17:00,25590,25650,25570,25580,82
03/10/2008,16:18:00,25590,25595,25565,25580,28
03/10/2008,16:19:00,25585,25600,25570,25595,41
03/10/2008,16:20:00,25590,25625,25580,25615,54
03/10/2008,16:21:00,25615,25685,25610,25630,140
03/10/2008,16:22:00,25630,25630,25595,25615,54
03/10/2008,16:23:00,25605,25610,25585,25605,70
03/10/2008,16:24:00,25595,25605,25580,25580,44
03/10/2008,16:25:00,25595,25615,25590,25615,35
03/10/2008,16:26:00,25610,25610,25580,25610,46
03/10/2008,16:27:00,25610,25630,25590,25625,103
03/10/2008,16:28:00,25620,25675,25620,25660,122
03/10/2008,16:29:00,25665,25690,25650,25690,38
03/10/2008,16:30:00,25690,25735,25685,25705,127
03/10/2008,16:31:00,25710,25725,25700,25700,32
03/10/2008,16:32:00,25690,25755,25690,25740,113
03/10/2008,16:33:00,25740,25770,25720,25760,51
03/10/2008,16:34:00,25750,25815,25750,25810,112
03/10/2008,16:35:00,25815,25830,25790,25830,62
03/10/2008,16:36:00,25835,25850,25785,25785,130
03/10/2008,16:37:00,25785,25820,25780,25820,59
03/10/2008,16:38:00,25825,25830,25790,25790,66
03/10/2008,16:39:00,25795,25830,25770,25775,76
03/10/2008,16:40:00,25775,25775,25730,25735,83
03/10/2008,16:41:00,25745,25755,25745,25755,9
03/10/2008,16:42:00,25745,25745,25700,25735,57
03/10/2008,16:43:00,25750,25780,25745,25750,48
03/10/2008,16:44:00,25750,25750,25730,25740,43
03/10/2008,16:45:00,25750,25770,25750,25770,20
03/10/2008,16:46:00,25770,25770,25745,25745,19
03/10/2008,16:47:00,25745,25765,25740,25765,30
03/10/2008,16:48:00,25755,25755,25715,25745,46
03/10/2008,16:49:00,25750,25755,25730,25740,22
03/10/2008,16:50:00,25745,25780,25740,25780,62
03/10/2008,16:51:00,25790,25800,25790,25800,22
03/10/2008,16:52:00,25810,25825,25780,25795,52
03/10/2008,16:53:00,25800,25905,25800,25905,86
03/10/2008,16:54:00,25905,25940,25880,25940,87
03/10/2008,16:55:00,25945,25950,25925,25940,75
03/10/2008,16:56:00,25930,25930,25905,25915,71
03/10/2008,16:57:00,25920,25965,25920,25960,37
03/10/2008,16:58:00,25960,26040,25955,26030,99
03/10/2008,16:59:00,26045,26055,26010,26030,111
03/10/2008,17:00:00,26035,26090,26025,26055,111
03/10/2008,17:01:00,26060,26125,26055,26110,66
03/10/2008,17:02:00,26110,26125,26070,26085,136
03/10/2008,17:03:00,26085,26100,26075,26095,57
03/10/2008,17:04:00,26095,26120,26085,26085,42
03/10/2008,17:05:00,26085,26115,26075,26115,59
03/10/2008,17:06:00,26115,26140,26090,26100,87
03/10/2008,17:07:00,26095,26095,26045,26050,73
03/10/2008,17:08:00,26050,26055,26025,26040,82
03/10/2008,17:09:00,26040,26120,26040,26115,64
03/10/2008,17:10:00,26115,26120,26085,26120,80
03/10/2008,17:11:00,26125,26130,26110,26110,42
03/10/2008,17:12:00,26110,26115,26065,26080,88
03/10/2008,17:13:00,26075,26095,26070,26070,44
03/10/2008,17:14:00,26065,26065,26025,26045,72
03/10/2008,17:15:00,26035,26060,26035,26060,26
03/10/2008,17:16:00,26065,26090,26065,26090,28
03/10/2008,17:17:00,26075,26100,26055,26075,71
03/10/2008,17:18:00,26080,26080,26045,26050,20
03/10/2008,17:19:00,26045,26050,26025,26030,27
03/10/2008,17:20:00,26030,26040,26000,26000,36
03/10/2008,17:21:00,26010,26010,25985,26005,35
03/10/2008,17:22:00,26010,26040,26000,26035,33
03/10/2008,17:23:00,26040,26060,26040,26050,30
03/10/2008,17:24:00,26050,26100,26050,26080,75
03/10/2008,17:25:00,26075,26110,26070,26095,55
03/10/2008,17:26:00,26100,26100,26060,26060,40
03/10/2008,17:27:00,26060,26095,26060,26060,42
03/10/2008,17:28:00,26050,26070,26045,26050,56
03/10/2008,17:29:00,26050,26050,26005,26035,133
03/10/2008,17:30:00,26040,26070,26020,26070,149
03/10/2008,17:31:00,26070,26085,26060,26060,72
03/10/2008,17:32:00,26055,26060,26040,26060,64
03/10/2008,17:33:00,26065,26065,26045,26050,46
03/10/2008,17:34:00,26045,26060,26035,26035,45
03/10/2008,17:35:00,26030,26035,26000,26015,59
03/10/2008,17:36:00,26010,26020,25990,26020,31
03/10/2008,17:37:00,26015,26015,26000,26000,8
03/10/2008,17:38:00,26005,26020,26000,26020,41
03/10/2008,17:39:00,26025,26030,26000,26010,37
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/10/2008,17:23:00,26040,26060,26040,26050,30
03/10/2008,17:24:00,26050,26100,26050,26080,75
03/10/2008,17:25:00,26075,26110,26070,26095,55
03/10/2008,17:26:00,26100,26100,26060,26060,40
03/10/2008,17:27:00,26060,26095,26060,26060,42
03/10/2008,17:28:00,26050,26070,26045,26050,56
03/10/2008,17:29:00,26050,26050,26005,26035,133
03/10/2008,17:30:00,26040,26070,26020,26070,149
03/10/2008,17:31:00,26070,26085,26060,26060,72
03/10/2008,17:32:00,26055,26060,26040,26060,64
03/10/2008,17:33:00,26065,26065,26045,26050,46
03/10/2008,17:34:00,26045,26060,26035,26035,45
03/10/2008,17:35:00,26030,26035,26000,26015,59
03/10/2008,17:36:00,26010,26020,25990,26020,31
03/10/2008,17:37:00,26015,26015,26000,26000,8
03/10/2008,17:38:00,26005,26020,26000,26020,41
03/10/2008,17:39:00,26025,26030,26000,26010,37
06/10/2008,09:00:00,24990,24990,24990,24990,1
06/10/2008,09:01:00,24975,24980,24750,24820,18
06/10/2008,09:02:00,24755,24930,24755,24930,113
06/10/2008,09:03:00,24925,24960,24920,24920,141
06/10/2008,09:04:00,24920,24920,24760,24780,167
06/10/2008,09:05:00,24785,24885,24770,24820,190
06/10/2008,09:06:00,24820,24850,24820,24835,95
06/10/2008,09:07:00,24845,24855,24790,24825,164
06/10/2008,09:08:00,24820,24820,24750,24765,124
06/10/2008,09:09:00,24760,24795,24700,24795,131
06/10/2008,09:10:00,24795,24820,24770,24795,66
06/10/2008,09:11:00,24805,24870,24790,24845,110
06/10/2008,09:12:00,24840,24860,24810,24845,61
06/10/2008,09:13:00,24830,24855,24825,24855,47
06/10/2008,09:14:00,24840,24850,24795,24830,61
06/10/2008,09:15:00,24810,24830,24790,24825,53
06/10/2008,09:16:00,24830,24830,24810,24820,32
06/10/2008,09:17:00,24825,24850,24825,24840,20
06/10/2008,09:18:00,24845,24880,24830,24850,50
06/10/2008,09:19:00,24855,24860,24835,24860,11
06/10/2008,09:20:00,24860,24870,24850,24860,21
06/10/2008,09:21:00,24865,24950,24860,24900,88
06/10/2008,09:22:00,24890,24910,24870,24910,41
06/10/2008,09:23:00,24910,24935,24885,24905,44
06/10/2008,09:24:00,24900,24910,24885,24885,31
06/10/2008,09:25:00,24880,24885,24825,24850,55
06/10/2008,09:26:00,24850,24865,24835,24850,42
06/10/2008,09:27:00,24850,24850,24830,24840,18
06/10/2008,09:28:00,24830,24845,24825,24840,20
06/10/2008,09:29:00,24845,24865,24835,24865,35
06/10/2008,09:30:00,24860,24875,24840,24865,52
06/10/2008,09:31:00,24875,24890,24845,24845,36
06/10/2008,09:32:00,24845,24865,24845,24855,10
06/10/2008,09:33:00,24870,24870,24845,24870,30
06/10/2008,09:34:00,24855,24855,24800,24815,95
06/10/2008,09:35:00,24800,24815,24780,24800,33
06/10/2008,09:36:00,24790,24800,24760,24790,29
06/10/2008,09:37:00,24765,24785,24760,24770,31
06/10/2008,09:38:00,24770,24815,24770,24795,31
06/10/2008,09:39:00,24790,24820,24780,24780,45
06/10/2008,09:40:00,24780,24805,24770,24805,23
06/10/2008,09:41:00,24805,24845,24805,24835,139
06/10/2008,09:42:00,24835,24840,24810,24815,29
06/10/2008,09:43:00,24820,24840,24810,24830,67
06/10/2008,09:44:00,24830,24840,24800,24800,31
06/10/2008,09:45:00,24800,24835,24800,24820,41
06/10/2008,09:46:00,24825,24850,24820,24850,18
06/10/2008,09:47:00,24850,24875,24825,24825,45
06/10/2008,09:48:00,24815,24845,24815,24845,22
06/10/2008,09:49:00,24850,24855,24820,24845,17
06/10/2008,09:50:00,24820,24840,24820,24830,14
06/10/2008,09:51:00,24840,24870,24840,24865,35
06/10/2008,09:52:00,24870,24890,24850,24860,65
06/10/2008,09:53:00,24865,24870,24850,24850,15
06/10/2008,09:54:00,24855,24855,24830,24840,15
06/10/2008,09:55:00,24835,24835,24810,24810,10
06/10/2008,09:56:00,24810,24830,24805,24805,16
06/10/2008,09:57:00,24800,24825,24780,24820,69
06/10/2008,09:58:00,24810,24820,24810,24815,6
06/10/2008,09:59:00,24820,24820,24800,24815,18
06/10/2008,10:00:00,24805,24805,24730,24745,85
06/10/2008,10:01:00,24730,24755,24730,24730,32
06/10/2008,10:02:00,24730,24765,24645,24740,184
06/10/2008,10:03:00,24710,24730,24670,24670,53
06/10/2008,10:04:00,24670,24700,24645,24675,66
06/10/2008,10:05:00,24680,24680,24625,24650,213
06/10/2008,10:06:00,24635,24660,24630,24630,39
06/10/2008,10:07:00,24625,24685,24625,24650,38
06/10/2008,10:08:00,24655,24690,24655,24690,32
06/10/2008,10:09:00,24675,24700,24655,24660,38
06/10/2008,10:10:00,24665,24665,24645,24645,27
06/10/2008,10:11:00,24645,24660,24615,24615,106
06/10/2008,10:12:00,24620,24630,24610,24620,63
06/10/2008,10:13:00,24620,24625,24570,24570,151
06/10/2008,10:14:00,24570,24580,24550,24560,78
06/10/2008,10:15:00,24555,24585,24555,24585,52
06/10/2008,10:16:00,24590,24620,24590,24595,70
06/10/2008,10:17:00,24600,24600,24555,24585,75
06/10/2008,10:18:00,24585,24615,24555,24555,87
06/10/2008,10:19:00,24555,24580,24530,24550,80
06/10/2008,10:20:00,24545,24560,24530,24560,63
06/10/2008,10:21:00,24550,24555,24485,24505,122
06/10/2008,10:22:00,24505,24545,24490,24520,82
06/10/2008,10:23:00,24510,24560,24505,24560,45
06/10/2008,10:24:00,24565,24570,24535,24570,54
06/10/2008,10:25:00,24570,24585,24555,24565,41
06/10/2008,10:26:00,24570,24575,24555,24570,18
06/10/2008,10:27:00,24565,24570,24545,24545,35
06/10/2008,10:28:00,24540,24545,24530,24540,55
06/10/2008,10:29:00,24540,24560,24525,24555,47
06/10/2008,10:30:00,24550,24560,24545,24550,29
06/10/2008,10:31:00,24550,24560,24540,24560,24
06/10/2008,10:32:00,24560,24570,24550,24555,29
06/10/2008,10:33:00,24550,24590,24550,24590,61
06/10/2008,10:34:00,24590,24615,24575,24615,44
06/10/2008,10:35:00,24610,24610,24560,24570,48
06/10/2008,10:36:00,24570,24585,24570,24585,11
06/10/2008,10:37:00,24580,24595,24575,24590,18
06/10/2008,10:38:00,24595,24600,24570,24575,35
06/10/2008,10:39:00,24565,24575,24555,24555,19
06/10/2008,10:40:00,24570,24575,24570,24570,4
06/10/2008,10:41:00,24570,24575,24555,24575,16
06/10/2008,10:42:00,24570,24595,24560,24590,30
06/10/2008,10:43:00,24590,24600,24585,24590,18
06/10/2008,10:44:00,24585,24595,24555,24570,47
06/10/2008,10:45:00,24575,24575,24575,24575,4
06/10/2008,10:46:00,24575,24585,24575,24585,21
06/10/2008,10:47:00,24580,24585,24580,24585,15
06/10/2008,10:48:00,24585,24585,24560,24585,29
06/10/2008,10:49:00,24580,24590,24555,24565,31
06/10/2008,10:50:00,24570,24580,24560,24565,27
06/10/2008,10:51:00,24565,24570,24560,24570,10
06/10/2008,10:52:00,24570,24570,24550,24570,24
06/10/2008,10:53:00,24560,24565,24540,24545,39
06/10/2008,10:54:00,24545,24585,24530,24570,72
06/10/2008,10:55:00,24565,24565,24545,24545,10
06/10/2008,10:56:00,24555,24585,24550,24565,29
06/10/2008,10:57:00,24555,24580,24550,24550,29
06/10/2008,10:58:00,24550,24560,24525,24525,26
06/10/2008,10:59:00,24525,24540,24510,24535,52
06/10/2008,11:00:00,24540,24560,24525,24540,39
06/10/2008,11:01:00,24540,24565,24540,24560,21
06/10/2008,11:02:00,24565,24570,24550,24565,9
06/10/2008,11:03:00,24565,24570,24565,24565,8
06/10/2008,11:04:00,24565,24565,24540,24555,24
06/10/2008,11:05:00,24555,24570,24555,24565,14
06/10/2008,11:06:00,24570,24595,24570,24590,22
06/10/2008,11:07:00,24590,24630,24580,24610,51
06/10/2008,11:08:00,24620,24625,24605,24615,50
06/10/2008,11:09:00,24625,24660,24625,24650,41
06/10/2008,11:10:00,24645,24645,24610,24620,25
06/10/2008,11:11:00,24615,24655,24615,24640,25
06/10/2008,11:12:00,24635,24635,24615,24620,16
06/10/2008,11:13:00,24620,24650,24615,24640,16
06/10/2008,11:14:00,24645,24680,24630,24650,55
06/10/2008,11:15:00,24655,24670,24640,24645,44
06/10/2008,11:16:00,24650,24670,24650,24650,34
06/10/2008,11:17:00,24645,24650,24635,24635,28
06/10/2008,11:18:00,24640,24650,24615,24625,37
06/10/2008,11:19:00,24625,24650,24600,24630,50
06/10/2008,11:20:00,24635,24635,24565,24585,71
06/10/2008,11:21:00,24580,24615,24575,24610,38
06/10/2008,11:22:00,24605,24610,24565,24580,19
06/10/2008,11:23:00,24585,24585,24560,24580,22
06/10/2008,11:24:00,24570,24590,24550,24580,35
06/10/2008,11:25:00,24570,24605,24570,24590,35
06/10/2008,11:26:00,24580,24600,24575,24600,80
06/10/2008,11:27:00,24600,24620,24595,24620,29
06/10/2008,11:28:00,24630,24635,24595,24600,22
06/10/2008,11:29:00,24595,24595,24545,24550,58
06/10/2008,11:30:00,24555,24560,24510,24510,49
06/10/2008,11:31:00,24520,24565,24520,24535,45
06/10/2008,11:32:00,24545,24545,24535,24545,8
06/10/2008,11:33:00,24540,24540,24520,24520,26
06/10/2008,11:34:00,24505,24525,24500,24505,44
06/10/2008,11:35:00,24500,24545,24500,24525,126
06/10/2008,11:36:00,24520,24530,24515,24525,23
06/10/2008,11:37:00,24520,24540,24510,24510,36
06/10/2008,11:38:00,24510,24535,24505,24505,79
06/10/2008,11:39:00,24510,24510,24435,24450,154
06/10/2008,11:40:00,24460,24465,24430,24455,27
06/10/2008,11:41:00,24465,24510,24465,24495,45
06/10/2008,11:42:00,24505,24505,24410,24425,92
06/10/2008,11:43:00,24435,24450,24430,24450,45
06/10/2008,11:44:00,24450,24450,24420,24430,44
06/10/2008,11:45:00,24430,24445,24415,24445,27
06/10/2008,11:46:00,24450,24460,24420,24440,49
06/10/2008,11:47:00,24425,24435,24410,24420,39
06/10/2008,11:48:00,24440,24440,24365,24380,156
06/10/2008,11:49:00,24395,24400,24370,24370,102
06/10/2008,11:50:00,24385,24420,24385,24400,48
06/10/2008,11:51:00,24395,24415,24385,24385,54
06/10/2008,11:52:00,24400,24425,24400,24400,32
06/10/2008,11:53:00,24405,24455,24400,24450,51
06/10/2008,11:54:00,24440,24450,24430,24450,18
06/10/2008,11:55:00,24450,24450,24430,24430,19
06/10/2008,11:56:00,24425,24465,24410,24460,68
06/10/2008,11:57:00,24460,24520,24455,24520,132
06/10/2008,11:58:00,24520,24540,24475,24475,95
06/10/2008,11:59:00,24480,24480,24455,24460,9
06/10/2008,12:00:00,24460,24465,24455,24465,46
06/10/2008,12:01:00,24455,24455,24420,24425,15
06/10/2008,12:02:00,24425,24450,24425,24445,19
06/10/2008,12:03:00,24445,24445,24410,24420,18
06/10/2008,12:04:00,24420,24425,24410,24425,42
06/10/2008,12:05:00,24420,24420,24390,24390,78
06/10/2008,12:06:00,24405,24450,24405,24445,49
06/10/2008,12:07:00,24445,24450,24415,24435,41
06/10/2008,12:08:00,24435,24475,24435,24460,21
06/10/2008,12:09:00,24455,24490,24455,24470,23
06/10/2008,12:10:00,24495,24495,24470,24480,24
06/10/2008,12:11:00,24480,24525,24480,24515,36
06/10/2008,12:12:00,24520,24570,24520,24555,45
06/10/2008,12:13:00,24555,24560,24540,24560,32
06/10/2008,12:14:00,24555,24580,24555,24580,25
06/10/2008,12:15:00,24580,24635,24580,24630,95
06/10/2008,12:16:00,24640,24640,24595,24620,27
06/10/2008,12:17:00,24615,24615,24590,24600,55
06/10/2008,12:18:00,24595,24595,24575,24595,39
06/10/2008,12:19:00,24600,24605,24575,24585,26
06/10/2008,12:20:00,24590,24590,24550,24575,30
06/10/2008,12:21:00,24565,24565,24530,24530,9
06/10/2008,12:22:00,24530,24530,24500,24520,28
06/10/2008,12:23:00,24500,24540,24500,24540,23
06/10/2008,12:24:00,24535,24565,24535,24565,16
06/10/2008,12:25:00,24570,24575,24555,24560,24
06/10/2008,12:26:00,24560,24560,24540,24540,6
06/10/2008,12:27:00,24555,24555,24545,24555,14
06/10/2008,12:28:00,24550,24560,24550,24555,7
06/10/2008,12:29:00,24590,24600,24590,24590,6
06/10/2008,12:30:00,24600,24630,24600,24630,35
06/10/2008,12:31:00,24620,24630,24615,24615,25
06/10/2008,12:32:00,24620,24620,24585,24600,28
06/10/2008,12:33:00,24600,24620,24585,24600,15
06/10/2008,12:34:00,24585,24600,24585,24595,15
06/10/2008,12:35:00,24595,24600,24595,24600,8
06/10/2008,12:36:00,24605,24630,24605,24630,21
06/10/2008,12:37:00,24610,24615,24595,24595,24
06/10/2008,12:38:00,24595,24620,24595,24620,15
06/10/2008,12:39:00,24605,24615,24600,24615,36
06/10/2008,12:40:00,24615,24620,24610,24615,13
06/10/2008,12:41:00,24615,24620,24595,24610,25
06/10/2008,12:42:00,24610,24615,24610,24615,7
06/10/2008,12:43:00,24620,24635,24620,24635,18
06/10/2008,12:44:00,24630,24640,24630,24635,21
06/10/2008,12:45:00,24640,24735,24640,24735,188
06/10/2008,12:46:00,24735,24795,24725,24795,71
06/10/2008,12:47:00,24795,24835,24795,24810,79
06/10/2008,12:48:00,24795,24820,24765,24765,72
06/10/2008,12:49:00,24765,24780,24745,24760,41
06/10/2008,12:50:00,24770,24770,24720,24740,39
06/10/2008,12:51:00,24740,24745,24730,24745,28
06/10/2008,12:52:00,24735,24750,24725,24730,27
06/10/2008,12:53:00,24740,24740,24725,24725,12
06/10/2008,12:54:00,24725,24735,24725,24730,14
06/10/2008,12:55:00,24725,24725,24675,24675,25
06/10/2008,12:56:00,24690,24710,24690,24705,35
06/10/2008,12:57:00,24700,24700,24680,24680,9
06/10/2008,12:58:00,24680,24690,24670,24670,19
06/10/2008,12:59:00,24675,24710,24675,24710,14
06/10/2008,13:00:00,24685,24700,24685,24700,2
06/10/2008,13:01:00,24695,24700,24695,24700,2
06/10/2008,13:02:00,24690,24690,24615,24615,42
06/10/2008,13:03:00,24620,24655,24620,24640,31
06/10/2008,13:04:00,24640,24640,24625,24635,21
06/10/2008,13:05:00,24630,24630,24600,24620,74
06/10/2008,13:06:00,24620,24660,24615,24660,75
06/10/2008,13:07:00,24660,24665,24650,24655,13
06/10/2008,13:08:00,24655,24660,24640,24660,24
06/10/2008,13:09:00,24660,24675,24660,24670,20
06/10/2008,13:10:00,24675,24675,24650,24650,21
06/10/2008,13:11:00,24655,24655,24645,24655,9
06/10/2008,13:12:00,24655,24655,24600,24600,38
06/10/2008,13:13:00,24605,24605,24570,24580,28
06/10/2008,13:14:00,24585,24595,24575,24585,19
06/10/2008,13:15:00,24595,24605,24560,24560,33
06/10/2008,13:16:00,24550,24560,24535,24560,37
06/10/2008,13:17:00,24555,24585,24545,24580,30
06/10/2008,13:18:00,24580,24580,24555,24580,21
06/10/2008,13:19:00,24585,24595,24580,24595,23
06/10/2008,13:20:00,24600,24610,24600,24610,8
06/10/2008,13:21:00,24605,24635,24605,24610,18
06/10/2008,13:22:00,24610,24620,24605,24620,21
06/10/2008,13:23:00,24610,24630,24610,24625,13
06/10/2008,13:24:00,24635,24635,24625,24630,5
06/10/2008,13:25:00,24620,24620,24620,24620,3
06/10/2008,13:26:00,24640,24650,24640,24645,9
06/10/2008,13:27:00,24625,24625,24615,24615,12
06/10/2008,13:28:00,24630,24635,24630,24635,2
06/10/2008,13:30:00,24635,24635,24630,24630,2
06/10/2008,13:31:00,24615,24615,24610,24615,9
06/10/2008,13:32:00,24630,24650,24630,24650,10
06/10/2008,13:34:00,24650,24650,24650,24650,2
06/10/2008,13:35:00,24640,24640,24625,24630,8
06/10/2008,13:36:00,24620,24630,24605,24630,22
06/10/2008,13:37:00,24630,24630,24620,24620,4
06/10/2008,13:38:00,24620,24620,24545,24545,25
06/10/2008,13:39:00,24545,24560,24510,24510,49
06/10/2008,13:40:00,24525,24540,24510,24535,88
06/10/2008,13:41:00,24540,24575,24540,24570,38
06/10/2008,13:42:00,24585,24640,24585,24625,33
06/10/2008,13:43:00,24620,24640,24620,24640,38
06/10/2008,13:44:00,24645,24645,24620,24620,23
06/10/2008,13:45:00,24615,24630,24615,24620,13
06/10/2008,13:46:00,24615,24625,24615,24620,9
06/10/2008,13:47:00,24625,24680,24625,24645,53
06/10/2008,13:48:00,24650,24665,24635,24635,31
06/10/2008,13:50:00,24635,24705,24635,24695,56
06/10/2008,13:51:00,24685,24770,24685,24770,49
06/10/2008,13:52:00,24760,24770,24740,24760,35
06/10/2008,13:53:00,24760,24765,24730,24755,19
06/10/2008,13:54:00,24745,24780,24745,24780,15
06/10/2008,13:55:00,24780,24790,24760,24760,33
06/10/2008,13:56:00,24745,24755,24715,24745,49
06/10/2008,13:57:00,24730,24735,24715,24715,22
06/10/2008,13:58:00,24710,24720,24685,24695,13
06/10/2008,13:59:00,24680,24680,24650,24680,43
06/10/2008,14:00:00,24660,24680,24660,24670,10
06/10/2008,14:01:00,24660,24675,24650,24675,17
06/10/2008,14:02:00,24665,24700,24665,24700,14
06/10/2008,14:03:00,24690,24700,24690,24690,7
06/10/2008,14:04:00,24685,24700,24680,24695,27
06/10/2008,14:05:00,24690,24710,24690,24705,10
06/10/2008,14:06:00,24695,24710,24690,24695,9
06/10/2008,14:07:00,24695,24695,24660,24660,19
06/10/2008,14:08:00,24655,24655,24620,24650,17
06/10/2008,14:09:00,24645,24660,24645,24650,16
06/10/2008,14:10:00,24645,24705,24645,24705,30
06/10/2008,14:11:00,24690,24745,24690,24710,69
06/10/2008,14:12:00,24710,24720,24700,24720,8
06/10/2008,14:13:00,24720,24735,24700,24725,37
06/10/2008,14:14:00,24720,24735,24705,24720,18
06/10/2008,14:15:00,24715,24810,24715,24735,311
06/10/2008,14:16:00,24715,24730,24580,24660,159
06/10/2008,14:17:00,24650,24685,24635,24665,54
06/10/2008,14:18:00,24650,24675,24595,24630,119
06/10/2008,14:19:00,24625,24645,24580,24590,48
06/10/2008,14:20:00,24590,24665,24580,24640,56
06/10/2008,14:21:00,24620,24700,24620,24685,86
06/10/2008,14:22:00,24680,24710,24635,24685,88
06/10/2008,14:23:00,24675,24690,24675,24685,15
06/10/2008,14:24:00,24680,24730,24675,24705,40
06/10/2008,14:25:00,24700,24700,24680,24690,26
06/10/2008,14:26:00,24680,24705,24680,24700,10
06/10/2008,14:27:00,24695,24740,24695,24720,49
06/10/2008,14:28:00,24720,24745,24705,24715,32
06/10/2008,14:29:00,24700,24730,24700,24730,26
06/10/2008,14:30:00,24725,24750,24725,24750,27
06/10/2008,14:31:00,24725,24725,24710,24710,5
06/10/2008,14:32:00,24710,24710,24685,24685,28
06/10/2008,14:33:00,24695,24695,24670,24690,47
06/10/2008,14:34:00,24690,24705,24690,24705,39
06/10/2008,14:35:00,24715,24735,24715,24735,18
06/10/2008,14:36:00,24735,24735,24710,24710,11
06/10/2008,14:37:00,24715,24720,24710,24710,6
06/10/2008,14:38:00,24710,24765,24710,24750,53
06/10/2008,14:39:00,24750,24780,24745,24760,44
06/10/2008,14:40:00,24760,24800,24755,24800,45
06/10/2008,14:41:00,24785,24815,24775,24805,47
06/10/2008,14:42:00,24795,24805,24790,24805,40
06/10/2008,14:43:00,24800,24810,24800,24805,103
06/10/2008,14:44:00,24805,24805,24780,24790,35
06/10/2008,14:45:00,24795,24810,24795,24800,17
06/10/2008,14:46:00,24800,24800,24785,24790,13
06/10/2008,14:47:00,24780,24810,24780,24810,22
06/10/2008,14:48:00,24805,24820,24760,24765,63
06/10/2008,14:49:00,24750,24760,24745,24755,42
06/10/2008,14:50:00,24750,24775,24740,24740,41
06/10/2008,14:51:00,24735,24760,24735,24755,21
06/10/2008,14:52:00,24750,24790,24750,24775,22
06/10/2008,14:53:00,24770,24770,24760,24760,10
06/10/2008,14:54:00,24760,24765,24750,24750,18
06/10/2008,14:55:00,24755,24770,24755,24770,13
06/10/2008,14:56:00,24770,24775,24680,24690,100
06/10/2008,14:57:00,24685,24700,24680,24680,35
06/10/2008,14:58:00,24670,24710,24670,24695,56
06/10/2008,14:59:00,24690,24710,24680,24700,44
06/10/2008,15:00:00,24695,24710,24660,24690,46
06/10/2008,15:01:00,24690,24710,24680,24680,10
06/10/2008,15:02:00,24675,24720,24675,24720,46
06/10/2008,15:03:00,24710,24725,24700,24700,28
06/10/2008,15:04:00,24695,24720,24695,24705,13
06/10/2008,15:05:00,24695,24730,24695,24730,9
06/10/2008,15:06:00,24730,24760,24730,24740,33
06/10/2008,15:07:00,24735,24745,24735,24740,9
06/10/2008,15:08:00,24735,24735,24710,24710,23
06/10/2008,15:09:00,24695,24700,24690,24695,29
06/10/2008,15:10:00,24690,24690,24685,24685,14
06/10/2008,15:11:00,24680,24690,24675,24685,17
06/10/2008,15:12:00,24675,24685,24660,24665,32
06/10/2008,15:13:00,24660,24665,24645,24645,30
06/10/2008,15:14:00,24640,24670,24625,24670,53
06/10/2008,15:15:00,24670,24690,24670,24690,14
06/10/2008,15:16:00,24670,24685,24655,24685,7
06/10/2008,15:17:00,24670,24670,24670,24670,1
06/10/2008,15:18:00,24660,24675,24660,24675,4
06/10/2008,15:19:00,24665,24665,24635,24645,25
06/10/2008,15:20:00,24640,24645,24620,24620,25
06/10/2008,15:21:00,24620,24620,24580,24580,46
06/10/2008,15:22:00,24580,24585,24515,24525,64
06/10/2008,15:23:00,24520,24540,24520,24540,26
06/10/2008,15:24:00,24530,24545,24530,24530,9
06/10/2008,15:25:00,24535,24550,24530,24550,23
06/10/2008,15:26:00,24550,24555,24540,24540,25
06/10/2008,15:27:00,24555,24555,24535,24540,4
06/10/2008,15:28:00,24550,24565,24550,24555,18
06/10/2008,15:29:00,24560,24575,24560,24560,12
06/10/2008,15:30:00,24570,24570,24515,24515,21
06/10/2008,15:31:00,24525,24525,24480,24505,93
06/10/2008,15:32:00,24510,24510,24475,24500,31
06/10/2008,15:33:00,24505,24530,24480,24515,69
06/10/2008,15:34:00,24520,24560,24520,24560,59
06/10/2008,15:35:00,24560,24565,24530,24565,59
06/10/2008,15:36:00,24560,24585,24530,24545,72
06/10/2008,15:37:00,24535,24545,24530,24545,30
06/10/2008,15:38:00,24550,24565,24530,24530,41
06/10/2008,15:39:00,24530,24555,24525,24550,61
06/10/2008,15:40:00,24555,24560,24475,24480,125
06/10/2008,15:41:00,24480,24545,24480,24530,47
06/10/2008,15:42:00,24535,24550,24520,24535,24
06/10/2008,15:43:00,24550,24550,24525,24525,32
06/10/2008,15:44:00,24520,24525,24490,24510,43
06/10/2008,15:45:00,24510,24520,24485,24510,48
06/10/2008,15:46:00,24500,24500,24465,24485,52
06/10/2008,15:47:00,24485,24490,24475,24485,25
06/10/2008,15:48:00,24480,24490,24440,24470,108
06/10/2008,15:49:00,24470,24510,24465,24505,70
06/10/2008,15:50:00,24500,24520,24480,24520,52
06/10/2008,15:51:00,24525,24525,24460,24460,62
06/10/2008,15:52:00,24460,24480,24440,24455,30
06/10/2008,15:53:00,24455,24460,24320,24405,141
06/10/2008,15:54:00,24405,24430,24380,24395,69
06/10/2008,15:55:00,24390,24390,24330,24345,74
06/10/2008,15:56:00,24340,24350,24265,24280,117
06/10/2008,15:57:00,24275,24290,24210,24285,132
06/10/2008,15:58:00,24280,24285,24245,24260,75
06/10/2008,15:59:00,24255,24320,24245,24305,114
06/10/2008,16:00:00,24300,24300,24250,24285,81
06/10/2008,16:01:00,24265,24340,24265,24320,125
06/10/2008,16:02:00,24325,24365,24310,24325,88
06/10/2008,16:03:00,24325,24345,24290,24290,54
06/10/2008,16:04:00,24295,24300,24270,24280,52
06/10/2008,16:05:00,24285,24335,24285,24335,45
06/10/2008,16:06:00,24335,24345,24275,24305,90
06/10/2008,16:07:00,24320,24335,24300,24335,22
06/10/2008,16:08:00,24330,24350,24320,24345,59
06/10/2008,16:09:00,24340,24360,24325,24330,33
06/10/2008,16:10:00,24340,24345,24290,24305,73
06/10/2008,16:11:00,24315,24335,24315,24315,72
06/10/2008,16:12:00,24315,24315,24250,24260,164
06/10/2008,16:13:00,24270,24295,24265,24285,43
06/10/2008,16:14:00,24275,24280,24105,24130,177
06/10/2008,16:15:00,24115,24130,24065,24130,172
06/10/2008,16:16:00,24130,24165,24055,24055,112
06/10/2008,16:17:00,24055,24065,23975,23985,210
06/10/2008,16:18:00,23975,24020,23835,23840,277
06/10/2008,16:19:00,23835,23865,23735,23795,221
06/10/2008,16:20:00,23800,23820,23755,23810,141
06/10/2008,16:21:00,23815,23855,23800,23830,92
06/10/2008,16:22:00,23825,23850,23825,23845,49
06/10/2008,16:23:00,23860,23915,23850,23860,113
06/10/2008,16:24:00,23855,23885,23830,23870,87
06/10/2008,16:25:00,23870,23895,23865,23895,29
06/10/2008,16:26:00,23900,23910,23850,23850,97
06/10/2008,16:27:00,23855,23870,23790,23800,90
06/10/2008,16:28:00,23800,23835,23800,23800,61
06/10/2008,16:29:00,23795,23860,23765,23860,69
06/10/2008,16:30:00,23860,23885,23850,23880,62
06/10/2008,16:31:00,23890,23895,23865,23880,28
06/10/2008,16:32:00,23875,23880,23835,23850,64
06/10/2008,16:33:00,23845,23870,23830,23850,59
06/10/2008,16:34:00,23855,23875,23855,23865,16
06/10/2008,16:35:00,23860,23860,23830,23860,54
06/10/2008,16:36:00,23855,23865,23840,23865,87
06/10/2008,16:37:00,23865,23875,23835,23835,86
06/10/2008,16:38:00,23830,23840,23805,23820,57
06/10/2008,16:39:00,23830,23830,23795,23810,112
06/10/2008,16:40:00,23810,23850,23770,23815,64
06/10/2008,16:41:00,23820,23820,23765,23815,38
06/10/2008,16:42:00,23810,23825,23700,23700,131
06/10/2008,16:43:00,23700,23720,23615,23640,139
06/10/2008,16:44:00,23650,23680,23640,23680,110
06/10/2008,16:45:00,23650,23690,23630,23685,61
06/10/2008,16:46:00,23690,23730,23675,23680,53
06/10/2008,16:47:00,23680,23730,23665,23725,36
06/10/2008,16:48:00,23735,23765,23730,23765,46
06/10/2008,16:49:00,23770,23825,23770,23815,58
06/10/2008,16:50:00,23815,23825,23770,23790,122
06/10/2008,16:51:00,23775,23800,23735,23735,83
06/10/2008,16:52:00,23735,23740,23690,23690,112
06/10/2008,16:53:00,23685,23740,23685,23735,77
06/10/2008,16:54:00,23730,23770,23730,23770,67
06/10/2008,16:55:00,23770,23790,23725,23725,47
06/10/2008,16:56:00,23760,23770,23745,23765,28
06/10/2008,16:57:00,23780,23840,23780,23785,51
06/10/2008,16:58:00,23790,23805,23780,23795,35
06/10/2008,16:59:00,23800,23850,23800,23845,80
06/10/2008,17:00:00,23835,23875,23815,23840,51
06/10/2008,17:01:00,23835,23865,23825,23860,30
06/10/2008,17:02:00,23870,23870,23825,23845,35
06/10/2008,17:03:00,23815,23865,23805,23865,30
06/10/2008,17:04:00,23870,23940,23860,23925,103
06/10/2008,17:05:00,23930,23950,23905,23920,95
06/10/2008,17:06:00,23915,23940,23885,23910,81
06/10/2008,17:07:00,23900,23970,23900,23950,108
06/10/2008,17:08:00,23945,23980,23925,23970,105
06/10/2008,17:09:00,23980,24035,23965,24030,146
06/10/2008,17:10:00,24035,24095,24005,24080,103
06/10/2008,17:11:00,24080,24170,24075,24140,131
06/10/2008,17:12:00,24115,24170,24095,24155,89
06/10/2008,17:13:00,24165,24205,24145,24170,83
06/10/2008,17:14:00,24170,24185,24080,24085,127
06/10/2008,17:15:00,24080,24115,24030,24075,96
06/10/2008,17:16:00,24075,24095,24030,24060,78
06/10/2008,17:17:00,24060,24060,24035,24040,76
06/10/2008,17:18:00,24040,24070,24035,24045,92
06/10/2008,17:19:00,24050,24120,24050,24105,166
06/10/2008,17:20:00,24110,24135,24070,24095,99
06/10/2008,17:21:00,24115,24125,24085,24095,105
06/10/2008,17:22:00,24095,24120,24085,24085,98
06/10/2008,17:23:00,24105,24120,24035,24035,120
06/10/2008,17:24:00,24035,24065,24005,24045,119
06/10/2008,17:25:00,24020,24040,24000,24010,181
06/10/2008,17:26:00,24005,24020,23970,23985,140
06/10/2008,17:27:00,23985,24045,23985,24020,136
06/10/2008,17:28:00,24015,24030,23925,23925,163
06/10/2008,17:29:00,23925,23950,23890,23930,228
06/10/2008,17:30:00,23945,23955,23920,23925,135
06/10/2008,17:31:00,23925,23940,23915,23920,87
06/10/2008,17:32:00,23925,23930,23880,23880,83
06/10/2008,17:33:00,23875,23925,23875,23880,100
06/10/2008,17:34:00,23885,23925,23880,23925,89
06/10/2008,17:35:00,23935,23940,23895,23905,66
06/10/2008,17:36:00,23905,23915,23900,23910,44
06/10/2008,17:37:00,23915,23920,23895,23895,67
06/10/2008,17:38:00,23895,23900,23875,23900,34
06/10/2008,17:39:00,23890,23895,23880,23880,44
07/10/2008,09:00:00,24480,24555,24440,24460,260
07/10/2008,09:01:00,24460,24500,24005,24005,273
07/10/2008,09:03:00,24360,24450,24360,24450,83
07/10/2008,09:04:00,24450,24490,24445,24490,94
07/10/2008,09:05:00,24490,24490,24400,24430,146
07/10/2008,09:06:00,24410,24460,24410,24450,89
07/10/2008,09:07:00,24450,24480,24425,24460,131
07/10/2008,09:08:00,24470,24470,24435,24465,78
07/10/2008,09:09:00,24455,24470,24365,24375,65
07/10/2008,09:10:00,24365,24370,24255,24260,106
07/10/2008,09:11:00,24280,24325,24270,24315,56
07/10/2008,09:12:00,24310,24375,24310,24370,60
07/10/2008,09:13:00,24360,24380,24360,24375,45
07/10/2008,09:14:00,24380,24400,24365,24385,102
07/10/2008,09:15:00,24395,24405,24385,24390,31
07/10/2008,09:16:00,24395,24430,24380,24405,61
07/10/2008,09:17:00,24405,24415,24375,24375,68
07/10/2008,09:18:00,24370,24370,24330,24350,37
07/10/2008,09:19:00,24350,24365,24335,24345,45
07/10/2008,09:20:00,24350,24380,24350,24370,44
07/10/2008,09:21:00,24370,24370,24320,24345,72
07/10/2008,09:22:00,24335,24350,24330,24345,56
07/10/2008,09:23:00,24350,24355,24330,24345,41
07/10/2008,09:24:00,24345,24345,24330,24330,35
07/10/2008,09:25:00,24335,24335,24285,24295,113
07/10/2008,09:26:00,24295,24295,24265,24285,43
07/10/2008,09:27:00,24285,24290,24260,24265,51
07/10/2008,09:28:00,24265,24265,24235,24245,38
07/10/2008,09:29:00,24245,24250,24185,24210,65
07/10/2008,09:30:00,24200,24225,24190,24225,66
07/10/2008,09:31:00,24215,24215,24170,24185,50
07/10/2008,09:32:00,24180,24180,24135,24145,62
07/10/2008,09:33:00,24135,24165,24135,24160,55
07/10/2008,09:34:00,24165,24165,24130,24140,62
07/10/2008,09:35:00,24150,24150,24020,24050,107
07/10/2008,09:36:00,24035,24055,24025,24030,87
07/10/2008,09:37:00,24020,24030,23940,23990,126
07/10/2008,09:38:00,23980,23980,23870,23915,99
07/10/2008,09:39:00,23920,23925,23875,23925,123
07/10/2008,09:40:00,23925,23970,23920,23935,98
07/10/2008,09:41:00,23935,23960,23920,23920,79
07/10/2008,09:42:00,23920,23945,23920,23925,62
07/10/2008,09:43:00,23920,23935,23900,23910,62
07/10/2008,09:44:00,23915,23915,23865,23865,67
07/10/2008,09:45:00,23860,23860,23825,23835,106
07/10/2008,09:46:00,23830,23840,23785,23810,102
07/10/2008,09:47:00,23815,23830,23720,23735,114
07/10/2008,09:48:00,23730,23785,23730,23760,114
07/10/2008,09:49:00,23750,23800,23750,23775,88
07/10/2008,09:50:00,23780,23795,23755,23795,71
07/10/2008,09:51:00,23795,23825,23785,23790,92
07/10/2008,09:52:00,23800,23805,23790,23805,82
07/10/2008,09:53:00,23800,23810,23785,23790,75
07/10/2008,09:54:00,23785,23785,23735,23745,51
07/10/2008,09:55:00,23735,23785,23735,23755,161
07/10/2008,09:56:00,23760,23825,23750,23810,85
07/10/2008,09:57:00,23810,23825,23805,23810,73
07/10/2008,09:58:00,23810,23895,23810,23895,99
07/10/2008,09:59:00,23900,23940,23865,23905,98
07/10/2008,10:00:00,23905,23910,23890,23910,55
07/10/2008,10:01:00,23895,23900,23860,23900,78
07/10/2008,10:02:00,23895,23950,23895,23930,60
07/10/2008,10:03:00,23930,23940,23865,23875,36
07/10/2008,10:04:00,23865,23875,23850,23850,83
07/10/2008,10:05:00,23850,23885,23810,23825,74
07/10/2008,10:06:00,23820,23825,23765,23765,81
07/10/2008,10:07:00,23795,23810,23745,23745,74
07/10/2008,10:08:00,23745,23780,23730,23730,73
07/10/2008,10:09:00,23725,23725,23625,23625,144
07/10/2008,10:10:00,23620,23655,23555,23590,198
07/10/2008,10:11:00,23590,23600,23560,23570,137
07/10/2008,10:12:00,23590,23650,23575,23625,43
07/10/2008,10:13:00,23620,23700,23595,23660,78
07/10/2008,10:14:00,23660,23685,23645,23680,45
07/10/2008,10:15:00,23680,23680,23585,23600,69
07/10/2008,10:16:00,23600,23605,23460,23490,137
07/10/2008,10:17:00,23485,23525,23480,23525,70
07/10/2008,10:18:00,23515,23550,23500,23530,83
07/10/2008,10:19:00,23535,23540,23445,23445,44
07/10/2008,10:20:00,23450,23530,23450,23510,43
07/10/2008,10:21:00,23520,23530,23485,23515,75
07/10/2008,10:22:00,23515,23520,23480,23490,72
07/10/2008,10:23:00,23485,23515,23425,23500,88
07/10/2008,10:24:00,23500,23530,23480,23480,50
07/10/2008,10:25:00,23495,23525,23470,23485,37
07/10/2008,10:26:00,23475,23480,23435,23440,77
07/10/2008,10:27:00,23435,23440,23405,23405,101
07/10/2008,10:28:00,23405,23445,23395,23425,96
07/10/2008,10:29:00,23425,23445,23415,23435,45
07/10/2008,10:30:00,23435,23495,23425,23480,77
07/10/2008,10:31:00,23485,23500,23430,23445,52
07/10/2008,10:32:00,23450,23485,23445,23465,31
07/10/2008,10:33:00,23450,23470,23440,23460,23
07/10/2008,10:34:00,23455,23465,23400,23420,63
07/10/2008,10:35:00,23425,23455,23420,23430,35
07/10/2008,10:36:00,23430,23470,23420,23440,32
07/10/2008,10:37:00,23445,23485,23410,23475,74
07/10/2008,10:38:00,23485,23490,23450,23460,40
07/10/2008,10:39:00,23470,23495,23450,23490,53
07/10/2008,10:40:00,23495,23575,23490,23560,84
07/10/2008,10:41:00,23565,23585,23540,23565,49
07/10/2008,10:42:00,23565,23600,23550,23590,57
07/10/2008,10:43:00,23590,23630,23585,23620,62
07/10/2008,10:44:00,23615,23630,23610,23620,83
07/10/2008,10:45:00,23620,23670,23615,23640,92
07/10/2008,10:46:00,23645,23645,23615,23640,94
07/10/2008,10:47:00,23640,23710,23640,23700,118
07/10/2008,10:48:00,23705,23745,23700,23745,123
07/10/2008,10:49:00,23735,23745,23685,23690,62
07/10/2008,10:50:00,23695,23725,23690,23695,58
07/10/2008,10:51:00,23695,23725,23695,23705,41
07/10/2008,10:52:00,23690,23705,23575,23605,94
07/10/2008,10:53:00,23595,23730,23595,23730,156
07/10/2008,10:54:00,23730,23740,23695,23695,56
07/10/2008,10:55:00,23700,23715,23680,23695,44
07/10/2008,10:56:00,23680,23760,23680,23725,64
07/10/2008,10:57:00,23720,23735,23710,23730,48
07/10/2008,10:58:00,23730,23740,23715,23715,45
07/10/2008,10:59:00,23710,23730,23700,23705,78
07/10/2008,11:00:00,23705,23705,23640,23650,72
07/10/2008,11:01:00,23645,23660,23625,23645,53
07/10/2008,11:02:00,23645,23660,23645,23650,32
07/10/2008,11:03:00,23645,23645,23610,23610,9
07/10/2008,11:04:00,23605,23630,23600,23615,30
07/10/2008,11:05:00,23620,23635,23595,23595,14
07/10/2008,11:06:00,23615,23660,23615,23660,40
07/10/2008,11:07:00,23655,23660,23625,23625,16
07/10/2008,11:08:00,23625,23625,23565,23615,49
07/10/2008,11:09:00,23605,23640,23600,23630,19
07/10/2008,11:10:00,23630,23630,23605,23610,9
07/10/2008,11:11:00,23605,23610,23590,23590,15
07/10/2008,11:12:00,23605,23610,23590,23605,28
07/10/2008,11:13:00,23605,23635,23590,23630,79
07/10/2008,11:14:00,23630,23640,23610,23635,31
07/10/2008,11:15:00,23640,23650,23630,23630,18
07/10/2008,11:16:00,23640,23675,23640,23660,33
07/10/2008,11:17:00,23660,23660,23640,23640,27
07/10/2008,11:18:00,23640,23640,23615,23625,24
07/10/2008,11:19:00,23615,23615,23600,23610,25
07/10/2008,11:20:00,23615,23615,23525,23540,43
07/10/2008,11:21:00,23525,23545,23525,23545,22
07/10/2008,11:22:00,23550,23570,23550,23550,13
07/10/2008,11:23:00,23545,23550,23535,23535,6
07/10/2008,11:24:00,23530,23535,23505,23510,20
07/10/2008,11:25:00,23505,23525,23460,23465,35
07/10/2008,11:26:00,23460,23465,23435,23455,51
07/10/2008,11:27:00,23465,23500,23455,23480,41
07/10/2008,11:28:00,23475,23490,23465,23490,19
07/10/2008,11:29:00,23485,23530,23485,23530,28
07/10/2008,11:30:00,23535,23555,23520,23535,46
07/10/2008,11:31:00,23530,23535,23520,23535,16
07/10/2008,11:32:00,23535,23585,23535,23570,51
07/10/2008,11:33:00,23570,23570,23560,23560,10
07/10/2008,11:34:00,23555,23555,23510,23520,32
07/10/2008,11:35:00,23525,23550,23505,23535,25
07/10/2008,11:36:00,23535,23535,23520,23535,6
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/10/2008,17:29:00,23925,23950,23890,23930,228
06/10/2008,17:30:00,23945,23955,23920,23925,135
06/10/2008,17:31:00,23925,23940,23915,23920,87
06/10/2008,17:32:00,23925,23930,23880,23880,83
06/10/2008,17:33:00,23875,23925,23875,23880,100
06/10/2008,17:34:00,23885,23925,23880,23925,89
06/10/2008,17:35:00,23935,23940,23895,23905,66
06/10/2008,17:36:00,23905,23915,23900,23910,44
06/10/2008,17:37:00,23915,23920,23895,23895,67
06/10/2008,17:38:00,23895,23900,23875,23900,34
06/10/2008,17:39:00,23890,23895,23880,23880,44
07/10/2008,09:00:00,24480,24555,24440,24460,260
07/10/2008,09:01:00,24460,24500,24005,24005,273
07/10/2008,09:03:00,24360,24450,24360,24450,83
07/10/2008,09:04:00,24450,24490,24445,24490,94
07/10/2008,09:05:00,24490,24490,24400,24430,146
07/10/2008,09:06:00,24410,24460,24410,24450,89
07/10/2008,09:07:00,24450,24480,24425,24460,131
07/10/2008,09:08:00,24470,24470,24435,24465,78
07/10/2008,09:09:00,24455,24470,24365,24375,65
07/10/2008,09:10:00,24365,24370,24255,24260,106
07/10/2008,09:11:00,24280,24325,24270,24315,56
07/10/2008,09:12:00,24310,24375,24310,24370,60
07/10/2008,09:13:00,24360,24380,24360,24375,45
07/10/2008,09:14:00,24380,24400,24365,24385,102
07/10/2008,09:15:00,24395,24405,24385,24390,31
07/10/2008,09:16:00,24395,24430,24380,24405,61
07/10/2008,09:17:00,24405,24415,24375,24375,68
07/10/2008,09:18:00,24370,24370,24330,24350,37
07/10/2008,09:19:00,24350,24365,24335,24345,45
07/10/2008,09:20:00,24350,24380,24350,24370,44
07/10/2008,09:21:00,24370,24370,24320,24345,72
07/10/2008,09:22:00,24335,24350,24330,24345,56
07/10/2008,09:23:00,24350,24355,24330,24345,41
07/10/2008,09:24:00,24345,24345,24330,24330,35
07/10/2008,09:25:00,24335,24335,24285,24295,113
07/10/2008,09:26:00,24295,24295,24265,24285,43
07/10/2008,09:27:00,24285,24290,24260,24265,51
07/10/2008,09:28:00,24265,24265,24235,24245,38
07/10/2008,09:29:00,24245,24250,24185,24210,65
07/10/2008,09:30:00,24200,24225,24190,24225,66
07/10/2008,09:31:00,24215,24215,24170,24185,50
07/10/2008,09:32:00,24180,24180,24135,24145,62
07/10/2008,09:33:00,24135,24165,24135,24160,55
07/10/2008,09:34:00,24165,24165,24130,24140,62
07/10/2008,09:35:00,24150,24150,24020,24050,107
07/10/2008,09:36:00,24035,24055,24025,24030,87
07/10/2008,09:37:00,24020,24030,23940,23990,126
07/10/2008,09:38:00,23980,23980,23870,23915,99
07/10/2008,09:39:00,23920,23925,23875,23925,123
07/10/2008,09:40:00,23925,23970,23920,23935,98
07/10/2008,09:41:00,23935,23960,23920,23920,79
07/10/2008,09:42:00,23920,23945,23920,23925,62
07/10/2008,09:43:00,23920,23935,23900,23910,62
07/10/2008,09:44:00,23915,23915,23865,23865,67
07/10/2008,09:45:00,23860,23860,23825,23835,106
07/10/2008,09:46:00,23830,23840,23785,23810,102
07/10/2008,09:47:00,23815,23830,23720,23735,114
07/10/2008,09:48:00,23730,23785,23730,23760,114
07/10/2008,09:49:00,23750,23800,23750,23775,88
07/10/2008,09:50:00,23780,23795,23755,23795,71
07/10/2008,09:51:00,23795,23825,23785,23790,92
07/10/2008,09:52:00,23800,23805,23790,23805,82
07/10/2008,09:53:00,23800,23810,23785,23790,75
07/10/2008,09:54:00,23785,23785,23735,23745,51
07/10/2008,09:55:00,23735,23785,23735,23755,161
07/10/2008,09:56:00,23760,23825,23750,23810,85
07/10/2008,09:57:00,23810,23825,23805,23810,73
07/10/2008,09:58:00,23810,23895,23810,23895,99
07/10/2008,09:59:00,23900,23940,23865,23905,98
07/10/2008,10:00:00,23905,23910,23890,23910,55
07/10/2008,10:01:00,23895,23900,23860,23900,78
07/10/2008,10:02:00,23895,23950,23895,23930,60
07/10/2008,10:03:00,23930,23940,23865,23875,36
07/10/2008,10:04:00,23865,23875,23850,23850,83
07/10/2008,10:05:00,23850,23885,23810,23825,74
07/10/2008,10:06:00,23820,23825,23765,23765,81
07/10/2008,10:07:00,23795,23810,23745,23745,74
07/10/2008,10:08:00,23745,23780,23730,23730,73
07/10/2008,10:09:00,23725,23725,23625,23625,144
07/10/2008,10:10:00,23620,23655,23555,23590,198
07/10/2008,10:11:00,23590,23600,23560,23570,137
07/10/2008,10:12:00,23590,23650,23575,23625,43
07/10/2008,10:13:00,23620,23700,23595,23660,78
07/10/2008,10:14:00,23660,23685,23645,23680,45
07/10/2008,10:15:00,23680,23680,23585,23600,69
07/10/2008,10:16:00,23600,23605,23460,23490,137
07/10/2008,10:17:00,23485,23525,23480,23525,70
07/10/2008,10:18:00,23515,23550,23500,23530,83
07/10/2008,10:19:00,23535,23540,23445,23445,44
07/10/2008,10:20:00,23450,23530,23450,23510,43
07/10/2008,10:21:00,23520,23530,23485,23515,75
07/10/2008,10:22:00,23515,23520,23480,23490,72
07/10/2008,10:23:00,23485,23515,23425,23500,88
07/10/2008,10:24:00,23500,23530,23480,23480,50
07/10/2008,10:25:00,23495,23525,23470,23485,37
07/10/2008,10:26:00,23475,23480,23435,23440,77
07/10/2008,10:27:00,23435,23440,23405,23405,101
07/10/2008,10:28:00,23405,23445,23395,23425,96
07/10/2008,10:29:00,23425,23445,23415,23435,45
07/10/2008,10:30:00,23435,23495,23425,23480,77
07/10/2008,10:31:00,23485,23500,23430,23445,52
07/10/2008,10:32:00,23450,23485,23445,23465,31
07/10/2008,10:33:00,23450,23470,23440,23460,23
07/10/2008,10:34:00,23455,23465,23400,23420,63
07/10/2008,10:35:00,23425,23455,23420,23430,35
07/10/2008,10:36:00,23430,23470,23420,23440,32
07/10/2008,10:37:00,23445,23485,23410,23475,74
07/10/2008,10:38:00,23485,23490,23450,23460,40
07/10/2008,10:39:00,23470,23495,23450,23490,53
07/10/2008,10:40:00,23495,23575,23490,23560,84
07/10/2008,10:41:00,23565,23585,23540,23565,49
07/10/2008,10:42:00,23565,23600,23550,23590,57
07/10/2008,10:43:00,23590,23630,23585,23620,62
07/10/2008,10:44:00,23615,23630,23610,23620,83
07/10/2008,10:45:00,23620,23670,23615,23640,92
07/10/2008,10:46:00,23645,23645,23615,23640,94
07/10/2008,10:47:00,23640,23710,23640,23700,118
07/10/2008,10:48:00,23705,23745,23700,23745,123
07/10/2008,10:49:00,23735,23745,23685,23690,62
07/10/2008,10:50:00,23695,23725,23690,23695,58
07/10/2008,10:51:00,23695,23725,23695,23705,41
07/10/2008,10:52:00,23690,23705,23575,23605,94
07/10/2008,10:53:00,23595,23730,23595,23730,156
07/10/2008,10:54:00,23730,23740,23695,23695,56
07/10/2008,10:55:00,23700,23715,23680,23695,44
07/10/2008,10:56:00,23680,23760,23680,23725,64
07/10/2008,10:57:00,23720,23735,23710,23730,48
07/10/2008,10:58:00,23730,23740,23715,23715,45
07/10/2008,10:59:00,23710,23730,23700,23705,78
07/10/2008,11:00:00,23705,23705,23640,23650,72
07/10/2008,11:01:00,23645,23660,23625,23645,53
07/10/2008,11:02:00,23645,23660,23645,23650,32
07/10/2008,11:03:00,23645,23645,23610,23610,9
07/10/2008,11:04:00,23605,23630,23600,23615,30
07/10/2008,11:05:00,23620,23635,23595,23595,14
07/10/2008,11:06:00,23615,23660,23615,23660,40
07/10/2008,11:07:00,23655,23660,23625,23625,16
07/10/2008,11:08:00,23625,23625,23565,23615,49
07/10/2008,11:09:00,23605,23640,23600,23630,19
07/10/2008,11:10:00,23630,23630,23605,23610,9
07/10/2008,11:11:00,23605,23610,23590,23590,15
07/10/2008,11:12:00,23605,23610,23590,23605,28
07/10/2008,11:13:00,23605,23635,23590,23630,79
07/10/2008,11:14:00,23630,23640,23610,23635,31
07/10/2008,11:15:00,23640,23650,23630,23630,18
07/10/2008,11:16:00,23640,23675,23640,23660,33
07/10/2008,11:17:00,23660,23660,23640,23640,27
07/10/2008,11:18:00,23640,23640,23615,23625,24
07/10/2008,11:19:00,23615,23615,23600,23610,25
07/10/2008,11:20:00,23615,23615,23525,23540,43
07/10/2008,11:21:00,23525,23545,23525,23545,22
07/10/2008,11:22:00,23550,23570,23550,23550,13
07/10/2008,11:23:00,23545,23550,23535,23535,6
07/10/2008,11:24:00,23530,23535,23505,23510,20
07/10/2008,11:25:00,23505,23525,23460,23465,35
07/10/2008,11:26:00,23460,23465,23435,23455,51
07/10/2008,11:27:00,23465,23500,23455,23480,41
07/10/2008,11:28:00,23475,23490,23465,23490,19
07/10/2008,11:29:00,23485,23530,23485,23530,28
07/10/2008,11:30:00,23535,23555,23520,23535,46
07/10/2008,11:31:00,23530,23535,23520,23535,16
07/10/2008,11:32:00,23535,23585,23535,23570,51
07/10/2008,11:33:00,23570,23570,23560,23560,10
07/10/2008,11:34:00,23555,23555,23510,23520,32
07/10/2008,11:35:00,23525,23550,23505,23535,25
07/10/2008,11:36:00,23535,23535,23520,23535,9
07/10/2008,11:37:00,23535,23540,23520,23520,20
07/10/2008,11:38:00,23535,23545,23535,23540,17
07/10/2008,11:39:00,23545,23545,23520,23520,6
07/10/2008,11:40:00,23520,23525,23515,23525,9
07/10/2008,11:41:00,23520,23525,23520,23525,2
07/10/2008,11:42:00,23530,23530,23525,23525,3
07/10/2008,11:43:00,23520,23540,23505,23515,22
07/10/2008,11:44:00,23510,23510,23490,23495,58
07/10/2008,11:45:00,23490,23575,23490,23570,63
07/10/2008,11:46:00,23550,23635,23550,23635,31
07/10/2008,11:47:00,23625,23630,23600,23610,27
07/10/2008,11:48:00,23610,23675,23610,23650,49
07/10/2008,11:49:00,23650,23680,23635,23635,71
07/10/2008,11:50:00,23640,23650,23605,23620,75
07/10/2008,11:51:00,23625,23645,23625,23640,34
07/10/2008,11:52:00,23635,23645,23595,23595,110
07/10/2008,11:53:00,23600,23600,23585,23595,28
07/10/2008,11:54:00,23585,23585,23580,23585,19
07/10/2008,11:55:00,23585,23585,23580,23580,5
07/10/2008,11:56:00,23590,23600,23580,23595,31
07/10/2008,11:57:00,23595,23600,23575,23580,58
07/10/2008,11:58:00,23590,23635,23585,23630,76
07/10/2008,11:59:00,23635,23645,23630,23640,30
07/10/2008,12:00:00,23650,23685,23650,23670,81
07/10/2008,12:01:00,23675,23685,23650,23650,58
07/10/2008,12:02:00,23640,23670,23635,23670,18
07/10/2008,12:03:00,23670,23705,23665,23690,82
07/10/2008,12:04:00,23685,23750,23685,23730,96
07/10/2008,12:05:00,23750,23760,23685,23685,80
07/10/2008,12:06:00,23695,23745,23690,23745,44
07/10/2008,12:07:00,23735,23740,23690,23700,40
07/10/2008,12:08:00,23710,23720,23685,23690,31
07/10/2008,12:09:00,23710,23715,23700,23715,40
07/10/2008,12:10:00,23730,23780,23730,23770,52
07/10/2008,12:11:00,23770,23770,23730,23770,50
07/10/2008,12:12:00,23760,23790,23760,23780,30
07/10/2008,12:13:00,23775,23795,23765,23770,39
07/10/2008,12:14:00,23770,23775,23765,23775,21
07/10/2008,12:15:00,23770,23800,23770,23790,57
07/10/2008,12:16:00,23780,23795,23775,23795,33
07/10/2008,12:17:00,23800,23825,23795,23825,64
07/10/2008,12:18:00,23825,23845,23805,23825,52
07/10/2008,12:19:00,23835,23850,23830,23840,42
07/10/2008,12:20:00,23835,23835,23790,23800,53
07/10/2008,12:21:00,23800,23810,23780,23800,61
07/10/2008,12:22:00,23795,23820,23780,23820,41
07/10/2008,12:23:00,23820,23840,23810,23835,20
07/10/2008,12:24:00,23830,23830,23800,23830,19
07/10/2008,12:25:00,23835,23855,23835,23850,20
07/10/2008,12:26:00,23855,23890,23850,23865,44
07/10/2008,12:27:00,23855,23880,23855,23880,15
07/10/2008,12:28:00,23870,23930,23860,23925,60
07/10/2008,12:29:00,23930,23935,23890,23900,68
07/10/2008,12:30:00,23895,23920,23890,23905,46
07/10/2008,12:31:00,23900,23900,23880,23880,12
07/10/2008,12:32:00,23875,23885,23865,23870,29
07/10/2008,12:33:00,23870,23875,23855,23875,31
07/10/2008,12:34:00,23865,23870,23860,23860,11
07/10/2008,12:35:00,23875,23885,23865,23875,19
07/10/2008,12:36:00,23885,23915,23885,23915,41
07/10/2008,12:37:00,23910,23940,23900,23935,21
07/10/2008,12:38:00,23930,23945,23930,23935,10
07/10/2008,12:39:00,23935,23995,23935,23990,85
07/10/2008,12:40:00,23990,24015,23985,24015,54
07/10/2008,12:41:00,24005,24010,23980,23980,45
07/10/2008,12:42:00,23980,23980,23960,23965,45
07/10/2008,12:43:00,23955,23965,23950,23950,24
07/10/2008,12:44:00,23950,23965,23930,23955,37
07/10/2008,12:45:00,23965,23980,23955,23980,57
07/10/2008,12:46:00,23975,23980,23935,23940,35
07/10/2008,12:47:00,23930,23940,23885,23905,39
07/10/2008,12:48:00,23910,23915,23900,23910,23
07/10/2008,12:49:00,23910,23910,23885,23885,21
07/10/2008,12:50:00,23890,23895,23865,23865,28
07/10/2008,12:51:00,23875,23875,23845,23855,47
07/10/2008,12:52:00,23850,23855,23825,23840,42
07/10/2008,12:53:00,23840,23845,23815,23815,38
07/10/2008,12:54:00,23820,23820,23785,23795,39
07/10/2008,12:55:00,23795,23800,23775,23800,24
07/10/2008,12:56:00,23800,23875,23795,23845,85
07/10/2008,12:57:00,23845,23885,23845,23885,28
07/10/2008,12:58:00,23885,23910,23885,23905,23
07/10/2008,12:59:00,23915,23920,23910,23915,15
07/10/2008,13:00:00,23915,23940,23900,23930,50
07/10/2008,13:01:00,23930,23935,23925,23930,27
07/10/2008,13:02:00,23930,23940,23925,23940,7
07/10/2008,13:03:00,23925,23950,23920,23930,34
07/10/2008,13:04:00,23935,23945,23925,23945,33
07/10/2008,13:05:00,23950,23960,23950,23955,18
07/10/2008,13:06:00,23960,23960,23930,23955,13
07/10/2008,13:07:00,23955,23955,23920,23930,21
07/10/2008,13:08:00,23920,23955,23920,23955,25
07/10/2008,13:09:00,23950,23955,23935,23945,11
07/10/2008,13:10:00,23940,23955,23940,23955,9
07/10/2008,13:11:00,23950,23970,23930,23970,21
07/10/2008,13:12:00,23975,23985,23970,23970,24
07/10/2008,13:13:00,23960,23970,23955,23970,14
07/10/2008,13:14:00,23970,23970,23950,23965,17
07/10/2008,13:15:00,23950,23970,23950,23970,3
07/10/2008,13:16:00,23965,23970,23950,23955,5
07/10/2008,13:17:00,23965,23975,23965,23975,5
07/10/2008,13:18:00,23980,23980,23970,23975,7
07/10/2008,13:19:00,23980,23980,23975,23975,3
07/10/2008,13:20:00,23965,23985,23965,23985,14
07/10/2008,13:21:00,23985,23990,23985,23985,10
07/10/2008,13:22:00,23965,23965,23955,23965,7
07/10/2008,13:23:00,23950,23965,23945,23955,30
07/10/2008,13:24:00,23955,23960,23935,23935,11
07/10/2008,13:25:00,23935,23945,23930,23945,15
07/10/2008,13:26:00,23950,23955,23945,23945,8
07/10/2008,13:27:00,23955,23955,23935,23950,9
07/10/2008,13:28:00,23940,23940,23935,23935,12
07/10/2008,13:29:00,23930,23930,23910,23920,14
07/10/2008,13:30:00,23920,23920,23875,23885,54
07/10/2008,13:31:00,23880,23885,23850,23850,47
07/10/2008,13:32:00,23850,23875,23850,23865,42
07/10/2008,13:33:00,23860,23870,23845,23865,19
07/10/2008,13:34:00,23870,23900,23870,23890,35
07/10/2008,13:35:00,23890,23915,23885,23910,27
07/10/2008,13:36:00,23910,23915,23890,23900,18
07/10/2008,13:37:00,23885,23900,23885,23895,15
07/10/2008,13:38:00,23900,23925,23895,23920,9
07/10/2008,13:39:00,23925,23930,23920,23930,8
07/10/2008,13:40:00,23940,23940,23930,23935,10
07/10/2008,13:41:00,23935,23935,23930,23935,5
07/10/2008,13:42:00,23945,23990,23945,23980,43
07/10/2008,13:43:00,23980,23980,23950,23980,24
07/10/2008,13:44:00,23960,23980,23960,23980,10
07/10/2008,13:45:00,23970,23990,23960,23990,12
07/10/2008,13:46:00,23990,24000,23985,23990,27
07/10/2008,13:47:00,24005,24005,24000,24000,6
07/10/2008,13:48:00,23985,23990,23975,23985,25
07/10/2008,13:49:00,23990,24045,23970,24045,65
07/10/2008,13:50:00,24050,24065,24030,24050,59
07/10/2008,13:51:00,24050,24050,24025,24040,14
07/10/2008,13:52:00,24040,24040,24030,24040,10
07/10/2008,13:53:00,24040,24050,24040,24040,10
07/10/2008,13:54:00,24040,24045,24030,24045,12
07/10/2008,13:55:00,24045,24070,24045,24070,6
07/10/2008,13:56:00,24070,24110,24070,24105,28
07/10/2008,13:57:00,24105,24125,24100,24125,28
07/10/2008,13:58:00,24120,24170,24120,24170,122
07/10/2008,13:59:00,24170,24180,24160,24170,65
07/10/2008,14:00:00,24175,24200,24175,24200,52
07/10/2008,14:01:00,24200,24215,24200,24210,45
07/10/2008,14:02:00,24210,24220,24200,24200,55
07/10/2008,14:03:00,24205,24210,24190,24210,27
07/10/2008,14:04:00,24210,24230,24210,24220,51
07/10/2008,14:05:00,24215,24215,24120,24125,88
07/10/2008,14:06:00,24130,24145,24125,24145,21
07/10/2008,14:07:00,24135,24145,24120,24140,30
07/10/2008,14:08:00,24135,24150,24125,24130,53
07/10/2008,14:09:00,24135,24150,24130,24150,31
07/10/2008,14:10:00,24145,24145,24100,24120,40
07/10/2008,14:11:00,24125,24135,24115,24115,11
07/10/2008,14:12:00,24120,24135,24115,24115,26
07/10/2008,14:13:00,24125,24125,24045,24055,61
07/10/2008,14:14:00,24070,24075,24020,24045,45
07/10/2008,14:15:00,24055,24140,24010,24020,174
07/10/2008,14:16:00,24010,24075,24010,24075,87
07/10/2008,14:17:00,24060,24070,24040,24050,86
07/10/2008,14:18:00,24050,24050,23905,23970,126
07/10/2008,14:19:00,23965,23990,23955,23960,74
07/10/2008,14:20:00,23970,23970,23930,23965,70
07/10/2008,14:21:00,23950,23960,23910,23960,45
07/10/2008,14:22:00,23950,23950,23885,23890,64
07/10/2008,14:23:00,23885,23925,23885,23905,68
07/10/2008,14:24:00,23905,23945,23860,23945,80
07/10/2008,14:25:00,23960,24020,23945,24000,47
07/10/2008,14:26:00,24010,24010,23980,23980,35
07/10/2008,14:27:00,23960,24005,23960,23990,20
07/10/2008,14:28:00,24000,24005,23980,23980,27
07/10/2008,14:29:00,23985,23995,23955,23980,46
07/10/2008,14:30:00,23980,24055,23970,24040,1561
07/10/2008,14:31:00,24040,24060,24030,24040,33
07/10/2008,14:32:00,24050,24055,24030,24035,20
07/10/2008,14:33:00,24025,24025,23980,24015,37
07/10/2008,14:34:00,24010,24020,24000,24020,18
07/10/2008,14:35:00,24020,24020,24005,24005,6
07/10/2008,14:36:00,24010,24035,24010,24020,25
07/10/2008,14:37:00,24020,24040,24005,24040,18
07/10/2008,14:38:00,24045,24060,24030,24060,54
07/10/2008,14:39:00,24065,24080,24050,24080,45
07/10/2008,14:40:00,24090,24090,24065,24085,33
07/10/2008,14:41:00,24075,24095,24075,24080,46
07/10/2008,14:42:00,24085,24105,24045,24055,56
07/10/2008,14:43:00,24050,24055,24030,24055,14
07/10/2008,14:44:00,24055,24055,23975,23990,36
07/10/2008,14:45:00,23990,23990,23935,23945,68
07/10/2008,14:46:00,23935,23965,23915,23940,58
07/10/2008,14:47:00,23950,23955,23925,23955,27
07/10/2008,14:48:00,23960,23970,23920,23925,74
07/10/2008,14:49:00,23925,23950,23900,23945,73
07/10/2008,14:50:00,23935,23950,23915,23950,60
07/10/2008,14:51:00,23955,23970,23915,23930,41
07/10/2008,14:52:00,23925,23935,23885,23905,91
07/10/2008,14:53:00,23895,23900,23870,23875,41
07/10/2008,14:54:00,23870,23895,23845,23860,85
07/10/2008,14:55:00,23860,23905,23845,23890,38
07/10/2008,14:56:00,23910,23940,23895,23920,54
07/10/2008,14:57:00,23925,23940,23910,23925,15
07/10/2008,14:58:00,23925,23925,23905,23905,12
07/10/2008,14:59:00,23930,23940,23925,23935,20
07/10/2008,15:00:00,23940,24220,23940,24215,249
07/10/2008,15:01:00,24205,24340,24190,24240,174
07/10/2008,15:02:00,24240,24300,24215,24230,105
07/10/2008,15:03:00,24230,24300,24225,24270,141
07/10/2008,15:04:00,24260,24320,24260,24320,103
07/10/2008,15:05:00,24320,24340,24305,24335,88
07/10/2008,15:06:00,24345,24430,24335,24410,150
07/10/2008,15:07:00,24405,24460,24400,24410,104
07/10/2008,15:08:00,24400,24405,24340,24365,122
07/10/2008,15:09:00,24355,24365,24300,24320,152
07/10/2008,15:10:00,24310,24395,24305,24375,78
07/10/2008,15:11:00,24380,24445,24350,24405,114
07/10/2008,15:12:00,24410,24465,24405,24435,55
07/10/2008,15:13:00,24435,24460,24420,24435,29
07/10/2008,15:14:00,24430,24450,24415,24440,63
07/10/2008,15:15:00,24425,24440,24390,24410,129
07/10/2008,15:16:00,24410,24425,24395,24425,36
07/10/2008,15:17:00,24420,24440,24420,24425,16
07/10/2008,15:18:00,24410,24410,24375,24405,56
07/10/2008,15:19:00,24400,24415,24370,24400,115
07/10/2008,15:20:00,24400,24450,24390,24445,93
07/10/2008,15:21:00,24450,24480,24445,24445,67
07/10/2008,15:22:00,24450,24480,24450,24475,59
07/10/2008,15:23:00,24475,24495,24445,24455,135
07/10/2008,15:24:00,24450,24480,24445,24470,115
07/10/2008,15:25:00,24470,24480,24450,24460,92
07/10/2008,15:26:00,24460,24490,24460,24475,149
07/10/2008,15:27:00,24465,24525,24460,24525,110
07/10/2008,15:28:00,24520,24520,24480,24480,98
07/10/2008,15:29:00,24475,24500,24470,24480,57
07/10/2008,15:30:00,24480,24500,24475,24495,66
07/10/2008,15:31:00,24490,24500,24480,24495,58
07/10/2008,15:32:00,24490,24495,24440,24450,108
07/10/2008,15:33:00,24440,24465,24415,24455,63
07/10/2008,15:34:00,24470,24480,24425,24440,61
07/10/2008,15:35:00,24440,24460,24405,24410,101
07/10/2008,15:36:00,24415,24450,24400,24400,88
07/10/2008,15:37:00,24415,24430,24390,24415,63
07/10/2008,15:38:00,24415,24440,24410,24435,27
07/10/2008,15:39:00,24440,24450,24425,24440,44
07/10/2008,15:40:00,24445,24495,24435,24490,47
07/10/2008,15:41:00,24485,24530,24475,24530,82
07/10/2008,15:42:00,24530,24550,24510,24545,90
07/10/2008,15:43:00,24520,24525,24465,24490,494
07/10/2008,15:44:00,24495,24535,24490,24525,41
07/10/2008,15:45:00,24510,24510,24450,24455,90
07/10/2008,15:46:00,24460,24465,24435,24465,24
07/10/2008,15:47:00,24450,24450,24360,24380,83
07/10/2008,15:48:00,24375,24415,24370,24410,91
07/10/2008,15:49:00,24410,24455,24410,24450,38
07/10/2008,15:50:00,24420,24420,24360,24360,68
07/10/2008,15:51:00,24380,24380,24310,24320,126
07/10/2008,15:52:00,24325,24350,24305,24305,40
07/10/2008,15:53:00,24305,24305,24240,24240,76
07/10/2008,15:54:00,24235,24235,24130,24130,89
07/10/2008,15:55:00,24145,24155,24035,24075,76
07/10/2008,15:56:00,24080,24100,24045,24070,72
07/10/2008,15:57:00,24070,24115,24035,24115,83
07/10/2008,15:58:00,24120,24125,24080,24125,50
07/10/2008,15:59:00,24130,24135,24070,24090,49
07/10/2008,16:00:00,24090,24160,24080,24145,73
07/10/2008,16:01:00,24145,24160,24085,24085,100
07/10/2008,16:02:00,24095,24095,24020,24035,58
07/10/2008,16:03:00,24035,24050,24015,24040,94
07/10/2008,16:04:00,24055,24075,24050,24060,83
07/10/2008,16:05:00,24060,24080,24050,24050,31
07/10/2008,16:06:00,24045,24045,23970,23970,114
07/10/2008,16:07:00,23990,24015,23970,23980,40
07/10/2008,16:08:00,23985,24040,23980,24025,62
07/10/2008,16:09:00,24010,24045,24005,24045,23
07/10/2008,16:10:00,24050,24120,24045,24100,114
07/10/2008,16:11:00,24100,24105,24045,24075,70
07/10/2008,16:12:00,24075,24080,24010,24020,49
07/10/2008,16:13:00,24025,24065,24000,24065,61
07/10/2008,16:14:00,24080,24135,24070,24120,49
07/10/2008,16:15:00,24125,24145,24115,24145,32
07/10/2008,16:16:00,24120,24120,24060,24100,142
07/10/2008,16:17:00,24105,24135,24100,24125,63
07/10/2008,16:18:00,24130,24170,24130,24145,62
07/10/2008,16:19:00,24145,24145,24090,24090,69
07/10/2008,16:20:00,24095,24130,24065,24120,49
07/10/2008,16:21:00,24110,24130,24080,24090,53
07/10/2008,16:22:00,24080,24100,24045,24100,45
07/10/2008,16:23:00,24110,24130,24085,24115,70
07/10/2008,16:24:00,24110,24110,24090,24105,20
07/10/2008,16:25:00,24105,24150,24105,24150,57
07/10/2008,16:26:00,24160,24175,24115,24135,92
07/10/2008,16:27:00,24125,24170,24120,24170,61
07/10/2008,16:28:00,24165,24185,24115,24130,62
07/10/2008,16:29:00,24125,24150,24125,24130,48
07/10/2008,16:30:00,24125,24135,24070,24080,61
07/10/2008,16:31:00,24080,24130,24075,24130,24
07/10/2008,16:32:00,24130,24155,24020,24080,83
07/10/2008,16:33:00,24085,24090,24065,24090,22
07/10/2008,16:34:00,24080,24105,24020,24045,53
07/10/2008,16:35:00,24045,24045,23980,23990,48
07/10/2008,16:36:00,23980,24030,23980,24000,53
07/10/2008,16:37:00,23990,23990,23975,23990,10
07/10/2008,16:38:00,23975,24040,23965,24015,66
07/10/2008,16:39:00,24010,24025,23995,24025,30
07/10/2008,16:40:00,24020,24035,23950,23960,85
07/10/2008,16:41:00,23960,23965,23915,23920,73
07/10/2008,16:42:00,23930,23990,23930,23955,83
07/10/2008,16:43:00,23955,23970,23920,23970,39
07/10/2008,16:44:00,23970,23995,23940,23960,73
07/10/2008,16:45:00,23940,23975,23920,23960,21
07/10/2008,16:46:00,23970,23995,23965,23975,25
07/10/2008,16:47:00,23975,23975,23955,23965,17
07/10/2008,16:48:00,23965,23965,23915,23915,37
07/10/2008,16:49:00,23920,23930,23900,23920,40
07/10/2008,16:50:00,23935,23935,23890,23910,43
07/10/2008,16:51:00,23900,23915,23890,23895,34
07/10/2008,16:52:00,23900,23900,23875,23880,24
07/10/2008,16:53:00,23880,23890,23775,23775,120
07/10/2008,16:54:00,23775,23850,23760,23850,83
07/10/2008,16:55:00,23855,23855,23805,23805,16
07/10/2008,16:56:00,23805,23820,23785,23800,69
07/10/2008,16:57:00,23805,23850,23805,23825,46
07/10/2008,16:58:00,23830,23845,23825,23845,19
07/10/2008,16:59:00,23840,23880,23840,23880,37
07/10/2008,17:00:00,23870,23895,23870,23895,14
07/10/2008,17:01:00,23880,23900,23860,23870,27
07/10/2008,17:02:00,23875,23880,23875,23880,10
07/10/2008,17:03:00,23880,23880,23845,23880,19
07/10/2008,17:04:00,23860,23870,23825,23870,73
07/10/2008,17:05:00,23875,23915,23865,23865,37
07/10/2008,17:06:00,23860,23895,23850,23885,31
07/10/2008,17:07:00,23860,23935,23855,23910,77
07/10/2008,17:08:00,23905,23910,23865,23870,29
07/10/2008,17:09:00,23880,23940,23880,23930,26
07/10/2008,17:10:00,23905,23925,23895,23915,18
07/10/2008,17:11:00,23920,23935,23915,23920,47
07/10/2008,17:12:00,23920,23920,23850,23850,33
07/10/2008,17:13:00,23840,23850,23805,23810,29
07/10/2008,17:14:00,23800,23810,23770,23810,35
07/10/2008,17:15:00,23805,23805,23735,23735,44
07/10/2008,17:16:00,23725,23755,23700,23750,32
07/10/2008,17:17:00,23750,23750,23715,23725,78
07/10/2008,17:18:00,23720,23720,23655,23670,80
07/10/2008,17:19:00,23660,23675,23645,23660,123
07/10/2008,17:20:00,23660,23665,23615,23630,122
07/10/2008,17:21:00,23610,23635,23590,23610,216
07/10/2008,17:22:00,23610,23610,23570,23580,103
07/10/2008,17:23:00,23590,23615,23575,23605,76
07/10/2008,17:24:00,23590,23665,23575,23650,53
07/10/2008,17:25:00,23650,23680,23630,23670,63
07/10/2008,17:26:00,23685,23710,23680,23700,83
07/10/2008,17:27:00,23700,23775,23695,23745,104
07/10/2008,17:28:00,23755,23755,23715,23725,117
07/10/2008,17:29:00,23720,23750,23635,23745,284
07/10/2008,17:30:00,23745,23765,23725,23765,92
07/10/2008,17:31:00,23770,23790,23765,23790,56
07/10/2008,17:32:00,23790,23795,23750,23755,47
07/10/2008,17:33:00,23755,23775,23750,23770,25
07/10/2008,17:34:00,23760,23760,23715,23730,23
07/10/2008,17:35:00,23745,23780,23715,23770,39
07/10/2008,17:36:00,23785,23815,23785,23810,26
07/10/2008,17:37:00,23810,23820,23790,23805,26
07/10/2008,17:38:00,23820,23840,23810,23830,47
07/10/2008,17:39:00,23815,23830,23760,23760,32
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/10/2008,17:29:00,23720,23750,23635,23745,284
07/10/2008,17:30:00,23745,23765,23725,23765,92
07/10/2008,17:31:00,23770,23790,23765,23790,56
07/10/2008,17:32:00,23790,23795,23750,23755,47
07/10/2008,17:33:00,23755,23775,23750,23770,25
07/10/2008,17:34:00,23760,23760,23715,23730,23
07/10/2008,17:35:00,23745,23780,23715,23770,39
07/10/2008,17:36:00,23785,23815,23785,23810,26
07/10/2008,17:37:00,23810,23820,23790,23805,26
07/10/2008,17:38:00,23820,23840,23810,23830,47
07/10/2008,17:39:00,23815,23830,23760,23760,32
08/10/2008,09:00:00,23650,23650,23650,23650,1
08/10/2008,09:01:00,23300,23300,22580,22675,229
08/10/2008,09:02:00,22705,22720,22665,22695,174
08/10/2008,09:03:00,22690,23000,22670,22940,240
08/10/2008,09:04:00,22960,23190,22945,23170,92
08/10/2008,09:06:00,23000,23100,23000,23065,104
08/10/2008,09:07:00,23065,23065,22975,23025,253
08/10/2008,09:08:00,23025,23050,22935,22935,228
08/10/2008,09:09:00,22960,22980,22900,22910,154
08/10/2008,09:10:00,22890,22965,22865,22920,176
08/10/2008,09:11:00,22915,22950,22840,22840,211
08/10/2008,09:12:00,22825,22895,22795,22820,198
08/10/2008,09:13:00,22830,22910,22820,22895,126
08/10/2008,09:14:00,22875,22900,22855,22880,85
08/10/2008,09:15:00,22885,22900,22825,22825,148
08/10/2008,09:16:00,22820,22845,22780,22780,173
08/10/2008,09:17:00,22785,22810,22765,22770,166
08/10/2008,09:18:00,22770,22790,22685,22685,90
08/10/2008,09:19:00,22680,22775,22640,22730,128
08/10/2008,09:20:00,22730,22775,22695,22750,55
08/10/2008,09:21:00,22760,22795,22700,22745,89
08/10/2008,09:22:00,22750,22760,22720,22745,27
08/10/2008,09:23:00,22755,22800,22750,22755,65
08/10/2008,09:24:00,22765,22765,22700,22700,46
08/10/2008,09:25:00,22700,22740,22675,22715,64
08/10/2008,09:26:00,22735,22735,22680,22700,75
08/10/2008,09:27:00,22690,22725,22685,22700,36
08/10/2008,09:28:00,22700,22710,22675,22675,51
08/10/2008,09:29:00,22685,22715,22665,22695,63
08/10/2008,09:30:00,22680,22705,22670,22705,53
08/10/2008,09:31:00,22710,22750,22675,22735,105
08/10/2008,09:32:00,22725,22725,22665,22665,42
08/10/2008,09:33:00,22670,22675,22590,22605,95
08/10/2008,09:34:00,22615,22635,22615,22630,62
08/10/2008,09:35:00,22620,22630,22595,22610,63
08/10/2008,09:36:00,22610,22615,22580,22600,52
08/10/2008,09:37:00,22610,22640,22610,22630,77
08/10/2008,09:38:00,22635,22640,22620,22620,40
08/10/2008,09:39:00,22615,22615,22575,22600,113
08/10/2008,09:40:00,22600,22660,22600,22660,83
08/10/2008,09:41:00,22660,22685,22645,22675,96
08/10/2008,09:42:00,22675,22685,22645,22645,96
08/10/2008,09:43:00,22650,22660,22615,22620,42
08/10/2008,09:44:00,22625,22635,22575,22580,63
08/10/2008,09:45:00,22585,22600,22435,22440,106
08/10/2008,09:46:00,22440,22445,22360,22390,68
08/10/2008,09:47:00,22375,22440,22370,22440,70
08/10/2008,09:48:00,22425,22475,22420,22460,62
08/10/2008,09:49:00,22480,22495,22425,22425,49
08/10/2008,09:50:00,22420,22425,22300,22335,121
08/10/2008,09:51:00,22330,22355,22315,22335,117
08/10/2008,09:52:00,22335,22375,22330,22365,90
08/10/2008,09:53:00,22365,22365,22230,22230,171
08/10/2008,09:54:00,22235,22265,22120,22155,146
08/10/2008,09:55:00,22160,22210,22130,22155,94
08/10/2008,09:56:00,22135,22215,22130,22155,55
08/10/2008,09:57:00,22170,22170,22055,22085,136
08/10/2008,09:58:00,22080,22100,21980,21980,232
08/10/2008,09:59:00,21960,21965,21855,21945,110
08/10/2008,10:00:00,21970,22050,21955,22035,88
08/10/2008,10:01:00,22050,22180,22025,22180,162
08/10/2008,10:02:00,22170,22195,22110,22115,105
08/10/2008,10:03:00,22120,22175,22085,22085,29
08/10/2008,10:04:00,22075,22110,22000,22030,119
08/10/2008,10:05:00,22030,22070,22000,22070,126
08/10/2008,10:06:00,22080,22190,22060,22140,104
08/10/2008,10:07:00,22125,22140,22040,22080,114
08/10/2008,10:08:00,22085,22085,22000,22035,73
08/10/2008,10:09:00,22050,22150,22050,22150,63
08/10/2008,10:10:00,22150,22220,22135,22215,180
08/10/2008,10:11:00,22200,22215,22180,22180,145
08/10/2008,10:12:00,22170,22200,22140,22200,46
08/10/2008,10:13:00,22225,22270,22215,22270,48
08/10/2008,10:14:00,22240,22250,22160,22165,54
08/10/2008,10:15:00,22160,22160,22120,22120,141
08/10/2008,10:16:00,22130,22180,22115,22160,107
08/10/2008,10:17:00,22175,22185,22150,22160,108
08/10/2008,10:18:00,22145,22175,22125,22175,45
08/10/2008,10:19:00,22175,22200,22155,22175,74
08/10/2008,10:20:00,22175,22225,22175,22205,77
08/10/2008,10:21:00,22200,22250,22195,22230,58
08/10/2008,10:22:00,22235,22280,22230,22270,40
08/10/2008,10:23:00,22270,22280,22200,22225,84
08/10/2008,10:24:00,22195,22230,22195,22195,30
08/10/2008,10:25:00,22190,22225,22175,22215,59
08/10/2008,10:26:00,22220,22245,22190,22240,39
08/10/2008,10:27:00,22225,22265,22220,22265,29
08/10/2008,10:28:00,22265,22280,22250,22250,24
08/10/2008,10:29:00,22245,22280,22245,22280,28
08/10/2008,10:30:00,22280,22345,22270,22320,55
08/10/2008,10:31:00,22330,22340,22315,22325,25
08/10/2008,10:32:00,22315,22315,22225,22250,67
08/10/2008,10:33:00,22255,22295,22240,22270,56
08/10/2008,10:34:00,22275,22300,22275,22300,18
08/10/2008,10:35:00,22295,22310,22225,22235,64
08/10/2008,10:36:00,22235,22245,22225,22235,33
08/10/2008,10:37:00,22240,22290,22230,22260,45
08/10/2008,10:38:00,22260,22275,22230,22230,42
08/10/2008,10:39:00,22230,22235,22185,22210,56
08/10/2008,10:40:00,22230,22265,22220,22255,65
08/10/2008,10:41:00,22250,22255,22215,22230,52
08/10/2008,10:42:00,22260,22270,22220,22240,29
08/10/2008,10:43:00,22240,22245,22220,22235,24
08/10/2008,10:44:00,22220,22220,22180,22215,36
08/10/2008,10:45:00,22215,22245,22205,22215,35
08/10/2008,10:46:00,22215,22270,22215,22260,58
08/10/2008,10:47:00,22265,22280,22265,22280,38
08/10/2008,10:48:00,22280,22290,22260,22270,34
08/10/2008,10:49:00,22275,22305,22265,22305,36
08/10/2008,10:50:00,22320,22365,22315,22340,83
08/10/2008,10:51:00,22360,22445,22360,22430,54
08/10/2008,10:52:00,22425,22475,22405,22435,48
08/10/2008,10:53:00,22450,22485,22450,22460,50
08/10/2008,10:54:00,22450,22485,22440,22460,59
08/10/2008,10:55:00,22440,22540,22440,22540,51
08/10/2008,10:56:00,22540,22630,22540,22630,105
08/10/2008,10:57:00,22615,22615,22530,22535,106
08/10/2008,10:58:00,22530,22540,22470,22470,81
08/10/2008,10:59:00,22485,22500,22465,22480,47
08/10/2008,11:00:00,22480,22530,22465,22530,58
08/10/2008,11:01:00,22515,22520,22490,22510,40
08/10/2008,11:02:00,22500,22515,22475,22490,33
08/10/2008,11:03:00,22490,22500,22485,22500,23
08/10/2008,11:04:00,22500,22500,22490,22490,21
08/10/2008,11:05:00,22485,22490,22425,22430,69
08/10/2008,11:06:00,22425,22440,22390,22425,67
08/10/2008,11:07:00,22435,22440,22405,22410,21
08/10/2008,11:08:00,22400,22400,22360,22370,51
08/10/2008,11:09:00,22365,22420,22365,22420,35
08/10/2008,11:10:00,22415,22480,22415,22450,78
08/10/2008,11:11:00,22445,22450,22405,22405,42
08/10/2008,11:12:00,22415,22415,22340,22340,32
08/10/2008,11:13:00,22360,22360,22310,22310,30
08/10/2008,11:14:00,22325,22345,22320,22335,31
08/10/2008,11:15:00,22345,22405,22340,22370,29
08/10/2008,11:16:00,22360,22440,22335,22420,46
08/10/2008,11:17:00,22425,22425,22370,22370,34
08/10/2008,11:18:00,22380,22400,22350,22350,16
08/10/2008,11:19:00,22360,22400,22330,22340,53
08/10/2008,11:20:00,22345,22350,22315,22330,36
08/10/2008,11:21:00,22325,22325,22265,22310,72
08/10/2008,11:22:00,22305,22335,22285,22295,74
08/10/2008,11:23:00,22295,22385,22290,22380,110
08/10/2008,11:24:00,22385,22440,22365,22440,71
08/10/2008,11:25:00,22425,22425,22320,22330,103
08/10/2008,11:26:00,22345,22390,22345,22370,34
08/10/2008,11:27:00,22370,22385,22365,22385,19
08/10/2008,11:28:00,22390,22405,22360,22360,37
08/10/2008,11:29:00,22375,22385,22370,22370,31
08/10/2008,11:30:00,22365,22370,22355,22370,8
08/10/2008,11:31:00,22380,22420,22380,22395,43
08/10/2008,11:32:00,22395,22420,22395,22420,7
08/10/2008,11:33:00,22400,22405,22350,22400,49
08/10/2008,11:34:00,22410,22430,22405,22410,29
08/10/2008,11:35:00,22410,22410,22365,22365,31
08/10/2008,11:36:00,22350,22430,22350,22420,50
08/10/2008,11:37:00,22390,22390,22350,22350,29
08/10/2008,11:38:00,22355,22355,22315,22330,30
08/10/2008,11:39:00,22300,22300,22240,22245,60
08/10/2008,11:40:00,22250,22265,22000,22215,191
08/10/2008,11:41:00,22220,22320,22220,22320,84
08/10/2008,11:42:00,22305,22305,22270,22300,29
08/10/2008,11:43:00,22300,22355,22300,22340,42
08/10/2008,11:44:00,22340,22340,22290,22320,44
08/10/2008,11:45:00,22310,22415,22310,22400,37
08/10/2008,11:46:00,22385,22390,22350,22350,23
08/10/2008,11:47:00,22360,22360,22310,22310,35
08/10/2008,11:48:00,22305,22370,22300,22370,29
08/10/2008,11:49:00,22355,22420,22350,22395,55
08/10/2008,11:50:00,22375,22390,22360,22370,14
08/10/2008,11:51:00,22375,22375,22340,22370,56
08/10/2008,11:52:00,22370,22390,22350,22350,10
08/10/2008,11:53:00,22350,22390,22345,22350,26
08/10/2008,11:54:00,22340,22385,22340,22360,26
08/10/2008,11:55:00,22360,22360,22270,22320,70
08/10/2008,11:56:00,22325,22355,22320,22350,28
08/10/2008,11:57:00,22350,22365,22330,22335,17
08/10/2008,11:58:00,22320,22360,22320,22360,28
08/10/2008,11:59:00,22355,22375,22350,22360,40
08/10/2008,12:00:00,22360,22375,22335,22355,57
08/10/2008,12:01:00,22360,22385,22345,22385,31
08/10/2008,12:02:00,22380,22380,22365,22365,8
08/10/2008,12:03:00,22355,22370,22335,22340,25
08/10/2008,12:04:00,22345,22370,22345,22370,13
08/10/2008,12:05:00,22380,22395,22380,22395,6
08/10/2008,12:06:00,22390,22405,22365,22370,30
08/10/2008,12:07:00,22355,22390,22350,22375,17
08/10/2008,12:08:00,22380,22390,22375,22375,15
08/10/2008,12:09:00,22390,22500,22390,22500,67
08/10/2008,12:10:00,22500,22520,22455,22480,98
08/10/2008,12:11:00,22480,22490,22460,22460,37
08/10/2008,12:12:00,22455,22480,22455,22465,10
08/10/2008,12:13:00,22465,22470,22455,22455,42
08/10/2008,12:14:00,22460,22525,22460,22515,34
08/10/2008,12:15:00,22505,22510,22480,22500,16
08/10/2008,12:16:00,22500,22515,22490,22510,58
08/10/2008,12:17:00,22520,22555,22515,22540,55
08/10/2008,12:18:00,22540,22600,22540,22600,40
08/10/2008,12:19:00,22595,22605,22585,22590,40
08/10/2008,12:20:00,22590,22595,22550,22550,41
08/10/2008,12:21:00,22530,22530,22510,22520,26
08/10/2008,12:22:00,22510,22560,22500,22560,25
08/10/2008,12:23:00,22535,22635,22530,22635,39
08/10/2008,12:24:00,22610,22645,22610,22630,27
08/10/2008,12:25:00,22635,22645,22625,22630,45
08/10/2008,12:26:00,22625,22645,22610,22640,82
08/10/2008,12:27:00,22630,22670,22620,22660,87
08/10/2008,12:28:00,22660,22690,22640,22640,59
08/10/2008,12:29:00,22640,22655,22610,22620,50
08/10/2008,12:30:00,22615,22630,22570,22585,28
08/10/2008,12:31:00,22590,22615,22590,22605,23
08/10/2008,12:32:00,22600,22660,22600,22655,26
08/10/2008,12:33:00,22655,22660,22635,22660,29
08/10/2008,12:34:00,22650,22720,22625,22720,49
08/10/2008,12:35:00,22715,22775,22715,22770,40
08/10/2008,12:36:00,22755,22755,22660,22660,66
08/10/2008,12:37:00,22655,22710,22650,22690,42
08/10/2008,12:38:00,22690,22710,22685,22705,36
08/10/2008,12:39:00,22700,22750,22700,22750,31
08/10/2008,12:40:00,22745,22830,22745,22830,110
08/10/2008,12:41:00,22835,22850,22805,22830,82
08/10/2008,12:42:00,22835,22890,22830,22880,74
08/10/2008,12:43:00,22885,22900,22845,22855,47
08/10/2008,12:44:00,22855,22895,22845,22850,49
08/10/2008,12:45:00,22870,22885,22825,22850,50
08/10/2008,12:46:00,22840,22840,22780,22795,51
08/10/2008,12:47:00,22825,22835,22770,22835,95
08/10/2008,12:48:00,22845,22895,22845,22875,44
08/10/2008,12:49:00,22855,22880,22840,22880,19
08/10/2008,12:50:00,22860,22905,22860,22880,50
08/10/2008,12:51:00,22890,22905,22850,22875,86
08/10/2008,12:52:00,22855,22855,22780,22785,51
08/10/2008,12:53:00,22785,22820,22775,22810,30
08/10/2008,12:54:00,22805,22825,22775,22775,17
08/10/2008,12:55:00,22780,22785,22760,22785,78
08/10/2008,12:56:00,22795,22805,22725,22755,117
08/10/2008,12:57:00,22765,22765,22740,22750,24
08/10/2008,12:58:00,22755,22755,22720,22735,27
08/10/2008,12:59:00,22735,22735,22700,22710,81
08/10/2008,13:00:00,22705,23280,22705,23035,296
08/10/2008,13:01:00,23025,23250,22990,23250,103
08/10/2008,13:02:00,23255,23280,23145,23245,73
08/10/2008,13:03:00,23250,23380,23210,23330,158
08/10/2008,13:04:00,23335,23555,23335,23545,125
08/10/2008,13:05:00,23545,23700,23500,23690,178
08/10/2008,13:06:00,23700,23840,23680,23690,184
08/10/2008,13:07:00,23680,23705,23610,23670,99
08/10/2008,13:08:00,23635,23645,23580,23600,83
08/10/2008,13:09:00,23605,23670,23580,23610,143
08/10/2008,13:10:00,23610,23610,23455,23540,160
08/10/2008,13:11:00,23510,23525,23200,23330,266
08/10/2008,13:12:00,23350,23410,23350,23350,54
08/10/2008,13:13:00,23390,23435,23275,23300,90
08/10/2008,13:14:00,23300,23325,23200,23200,90
08/10/2008,13:15:00,23220,23245,23160,23245,58
08/10/2008,13:16:00,23210,23240,23170,23205,55
08/10/2008,13:17:00,23225,23310,23225,23290,99
08/10/2008,13:18:00,23280,23360,23260,23325,109
08/10/2008,13:19:00,23325,23365,23320,23355,50
08/10/2008,13:20:00,23370,23375,23230,23255,74
08/10/2008,13:21:00,23235,23375,23235,23360,95
08/10/2008,13:22:00,23310,23345,23200,23235,101
08/10/2008,13:23:00,23235,23250,23135,23135,159
08/10/2008,13:24:00,23120,23120,23030,23095,66
08/10/2008,13:25:00,23100,23200,23100,23110,137
08/10/2008,13:26:00,23110,23165,23065,23080,84
08/10/2008,13:27:00,23075,23105,23035,23070,28
08/10/2008,13:28:00,23070,23085,23055,23070,24
08/10/2008,13:29:00,23075,23110,23050,23110,87
08/10/2008,13:30:00,23090,23195,23080,23195,81
08/10/2008,13:31:00,23185,23205,23140,23190,83
08/10/2008,13:32:00,23205,23225,23140,23210,112
08/10/2008,13:33:00,23210,23290,23200,23290,53
08/10/2008,13:34:00,23295,23315,23255,23275,51
08/10/2008,13:35:00,23265,23310,23250,23305,58
08/10/2008,13:36:00,23300,23335,23270,23325,97
08/10/2008,13:37:00,23305,23365,23305,23365,58
08/10/2008,13:38:00,23375,23490,23365,23450,58
08/10/2008,13:39:00,23460,23480,23430,23430,83
08/10/2008,13:40:00,23430,23480,23400,23415,55
08/10/2008,13:41:00,23420,23430,23375,23415,19
08/10/2008,13:42:00,23415,23440,23395,23425,71
08/10/2008,13:43:00,23430,23435,23380,23400,61
08/10/2008,13:44:00,23400,23420,23385,23385,43
08/10/2008,13:45:00,23395,23395,23335,23360,37
08/10/2008,13:46:00,23355,23355,23265,23310,84
08/10/2008,13:47:00,23305,23335,23285,23325,71
08/10/2008,13:48:00,23325,23350,23310,23350,17
08/10/2008,13:49:00,23340,23360,23325,23330,32
08/10/2008,13:50:00,23340,23400,23330,23375,38
08/10/2008,13:51:00,23350,23370,23340,23360,28
08/10/2008,13:52:00,23360,23390,23350,23380,33
08/10/2008,13:53:00,23390,23390,23325,23360,39
08/10/2008,13:54:00,23350,23385,23340,23385,22
08/10/2008,13:55:00,23390,23435,23390,23425,49
08/10/2008,13:56:00,23425,23475,23425,23475,26
08/10/2008,13:57:00,23435,23440,23355,23425,56
08/10/2008,13:58:00,23410,23435,23400,23410,68
08/10/2008,13:59:00,23440,23465,23440,23450,46
08/10/2008,14:00:00,23465,23510,23460,23490,139
08/10/2008,14:01:00,23510,23575,23510,23565,70
08/10/2008,14:02:00,23580,23660,23555,23650,62
08/10/2008,14:03:00,23635,23670,23615,23665,57
08/10/2008,14:04:00,23655,23690,23650,23665,52
08/10/2008,14:05:00,23645,23685,23605,23665,69
08/10/2008,14:06:00,23680,23685,23650,23685,56
08/10/2008,14:07:00,23690,23690,23670,23690,37
08/10/2008,14:08:00,23690,23690,23640,23660,65
08/10/2008,14:09:00,23655,23680,23630,23635,48
08/10/2008,14:10:00,23630,23665,23630,23645,56
08/10/2008,14:11:00,23635,23640,23605,23625,54
08/10/2008,14:12:00,23625,23625,23565,23575,59
08/10/2008,14:13:00,23565,23565,23515,23545,74
08/10/2008,14:14:00,23545,23545,23505,23505,46
08/10/2008,14:15:00,23500,23505,23460,23505,37
08/10/2008,14:16:00,23510,23550,23500,23505,70
08/10/2008,14:17:00,23495,23495,23465,23465,37
08/10/2008,14:18:00,23465,23495,23430,23460,82
08/10/2008,14:19:00,23455,23460,23435,23435,34
08/10/2008,14:20:00,23420,23430,23395,23410,83
08/10/2008,14:21:00,23410,23445,23400,23425,54
08/10/2008,14:22:00,23440,23450,23375,23385,88
08/10/2008,14:23:00,23385,23405,23360,23400,69
08/10/2008,14:24:00,23400,23420,23355,23355,89
08/10/2008,14:25:00,23380,23380,23295,23315,96
08/10/2008,14:26:00,23310,23310,23190,23220,112
08/10/2008,14:27:00,23220,23265,23220,23240,61
08/10/2008,14:28:00,23240,23280,23230,23255,42
08/10/2008,14:29:00,23250,23270,23230,23270,20
08/10/2008,14:30:00,23260,23295,23260,23280,22
08/10/2008,14:31:00,23290,23305,23210,23285,67
08/10/2008,14:32:00,23295,23300,23220,23250,68
08/10/2008,14:33:00,23265,23280,23145,23160,96
08/10/2008,14:34:00,23170,23210,23130,23150,80
08/10/2008,14:35:00,23150,23155,22925,22930,142
08/10/2008,14:36:00,22930,22930,22840,22875,150
08/10/2008,14:37:00,22880,22965,22860,22950,124
08/10/2008,14:38:00,22960,23005,22940,22960,124
08/10/2008,14:39:00,22960,23025,22945,23010,95
08/10/2008,14:40:00,22990,23045,22980,23035,86
08/10/2008,14:41:00,23050,23085,23020,23050,114
08/10/2008,14:42:00,23055,23060,22970,23020,116
08/10/2008,14:43:00,23035,23050,22990,23010,62
08/10/2008,14:44:00,23000,23010,22950,22970,58
08/10/2008,14:45:00,22965,22985,22930,22930,52
08/10/2008,14:46:00,22930,22930,22765,22785,97
08/10/2008,14:47:00,22805,22805,22625,22725,148
08/10/2008,14:48:00,22710,22830,22680,22785,133
08/10/2008,14:49:00,22805,22830,22730,22750,48
08/10/2008,14:50:00,22775,22785,22735,22755,58
08/10/2008,14:51:00,22755,22805,22755,22790,86
08/10/2008,14:52:00,22795,22800,22740,22755,64
08/10/2008,14:53:00,22740,22810,22730,22790,62
08/10/2008,14:54:00,22800,22860,22780,22850,51
08/10/2008,14:55:00,22855,22925,22855,22915,61
08/10/2008,14:56:00,22905,22940,22870,22895,77
08/10/2008,14:57:00,22875,22915,22845,22895,91
08/10/2008,14:58:00,22885,22900,22845,22860,27
08/10/2008,14:59:00,22850,22905,22840,22905,76
08/10/2008,15:00:00,22905,22905,22815,22825,75
08/10/2008,15:01:00,22810,22865,22785,22795,98
08/10/2008,15:02:00,22800,22800,22735,22780,76
08/10/2008,15:03:00,22785,22835,22760,22760,85
08/10/2008,15:04:00,22760,22780,22710,22780,62
08/10/2008,15:05:00,22780,22825,22725,22795,114
08/10/2008,15:06:00,22785,22840,22785,22800,23
08/10/2008,15:07:00,22790,22800,22730,22745,85
08/10/2008,15:08:00,22755,22755,22645,22645,98
08/10/2008,15:09:00,22645,22665,22590,22630,85
08/10/2008,15:10:00,22615,22615,22515,22550,121
08/10/2008,15:11:00,22550,22660,22550,22595,122
08/10/2008,15:12:00,22595,22655,22575,22620,78
08/10/2008,15:13:00,22630,22640,22585,22585,91
08/10/2008,15:14:00,22585,22655,22585,22630,90
08/10/2008,15:15:00,22630,22690,22610,22680,113
08/10/2008,15:16:00,22670,22720,22665,22665,79
08/10/2008,15:17:00,22665,22695,22635,22660,82
08/10/2008,15:18:00,22660,22675,22645,22665,26
08/10/2008,15:19:00,22655,22690,22615,22690,53
08/10/2008,15:20:00,22710,22790,22700,22750,72
08/10/2008,15:21:00,22750,22760,22735,22740,17
08/10/2008,15:22:00,22750,22750,22680,22695,52
08/10/2008,15:23:00,22700,22770,22700,22770,35
08/10/2008,15:24:00,22770,22775,22725,22725,22
08/10/2008,15:25:00,22725,22790,22725,22775,40
08/10/2008,15:26:00,22765,22790,22740,22790,42
08/10/2008,15:27:00,22790,22790,22770,22785,29
08/10/2008,15:28:00,22785,22785,22755,22765,25
08/10/2008,15:29:00,22780,22780,22770,22780,10
08/10/2008,15:30:00,22780,22790,22715,22715,73
08/10/2008,15:31:00,22710,22755,22620,22670,142
08/10/2008,15:32:00,22685,22725,22670,22725,43
08/10/2008,15:33:00,22750,22830,22740,22825,87
08/10/2008,15:34:00,22820,22900,22820,22845,128
08/10/2008,15:35:00,22845,22895,22830,22895,94
08/10/2008,15:36:00,22890,22915,22835,22905,105
08/10/2008,15:37:00,22905,22930,22895,22930,44
08/10/2008,15:38:00,22930,23000,22930,23000,82
08/10/2008,15:39:00,23000,23120,23000,23075,57
08/10/2008,15:40:00,23075,23120,22970,23020,137
08/10/2008,15:41:00,23000,23080,22960,23070,63
08/10/2008,15:42:00,23060,23060,23000,23055,76
08/10/2008,15:43:00,23070,23085,23020,23085,88
08/10/2008,15:44:00,23080,23140,23060,23065,102
08/10/2008,15:45:00,23075,23100,23010,23020,75
08/10/2008,15:46:00,23025,23025,22940,22955,125
08/10/2008,15:47:00,22960,23035,22960,23000,96
08/10/2008,15:48:00,23005,23025,22965,22990,147
08/10/2008,15:49:00,22985,23065,22970,23065,90
08/10/2008,15:50:00,23065,23130,23055,23130,65
08/10/2008,15:51:00,23150,23195,23135,23145,123
08/10/2008,15:52:00,23145,23160,23115,23125,65
08/10/2008,15:53:00,23125,23125,23015,23020,112
08/10/2008,15:54:00,23025,23025,22955,22980,76
08/10/2008,15:55:00,22980,22990,22925,22975,114
08/10/2008,15:56:00,22970,23015,22945,23015,47
08/10/2008,15:57:00,23015,23025,22885,22885,91
08/10/2008,15:58:00,22890,22940,22885,22940,19
08/10/2008,15:59:00,22940,23000,22905,22935,150
08/10/2008,16:00:00,22960,23120,22925,22960,110
08/10/2008,16:01:00,22990,23040,22980,23040,54
08/10/2008,16:02:00,23030,23070,22980,23000,87
08/10/2008,16:03:00,22995,23025,22925,23025,79
08/10/2008,16:04:00,23035,23120,23030,23100,71
08/10/2008,16:05:00,23085,23125,23020,23020,135
08/10/2008,16:06:00,23040,23085,23030,23060,56
08/10/2008,16:07:00,23040,23055,22965,22965,39
08/10/2008,16:08:00,22990,23010,22945,22950,32
08/10/2008,16:09:00,22950,22985,22930,22940,51
08/10/2008,16:10:00,22945,23025,22945,22990,44
08/10/2008,16:11:00,23000,23005,22960,22995,39
08/10/2008,16:12:00,22995,23050,22960,22965,53
08/10/2008,16:13:00,22965,22975,22930,22950,29
08/10/2008,16:14:00,22940,22955,22920,22945,49
08/10/2008,16:15:00,22930,22945,22815,22830,80
08/10/2008,16:16:00,22835,22840,22730,22730,68
08/10/2008,16:17:00,22725,22745,22700,22745,33
08/10/2008,16:18:00,22730,22765,22715,22745,49
08/10/2008,16:19:00,22750,22765,22705,22730,57
08/10/2008,16:20:00,22720,22730,22645,22650,55
08/10/2008,16:21:00,22645,22655,22605,22605,50
08/10/2008,16:22:00,22615,22635,22610,22635,50
08/10/2008,16:23:00,22640,22710,22640,22685,46
08/10/2008,16:24:00,22695,22760,22690,22740,45
08/10/2008,16:25:00,22740,22755,22705,22730,38
08/10/2008,16:26:00,22710,22710,22660,22680,22
08/10/2008,16:27:00,22650,22685,22615,22615,34
08/10/2008,16:28:00,22610,22610,22570,22590,32
08/10/2008,16:29:00,22590,22640,22590,22640,36
08/10/2008,16:30:00,22660,22730,22630,22675,68
08/10/2008,16:31:00,22675,22675,22630,22640,23
08/10/2008,16:32:00,22610,22610,22550,22600,38
08/10/2008,16:33:00,22565,22570,22500,22515,104
08/10/2008,16:34:00,22510,22550,22500,22545,65
08/10/2008,16:35:00,22540,22540,22480,22490,19
08/10/2008,16:36:00,22490,22530,22475,22530,51
08/10/2008,16:37:00,22515,22525,22495,22510,102
08/10/2008,16:38:00,22510,22530,22495,22510,117
08/10/2008,16:39:00,22510,22570,22505,22515,85
08/10/2008,16:40:00,22515,22570,22500,22520,87
08/10/2008,16:41:00,22535,22535,22510,22530,21
08/10/2008,16:42:00,22520,22520,22440,22470,70
08/10/2008,16:43:00,22460,22495,22445,22490,93
08/10/2008,16:44:00,22490,22490,22365,22375,98
08/10/2008,16:45:00,22370,22370,22310,22310,67
08/10/2008,16:46:00,22305,22320,22250,22265,62
08/10/2008,16:47:00,22265,22265,22215,22240,113
08/10/2008,16:48:00,22250,22250,22165,22180,85
08/10/2008,16:49:00,22180,22255,22160,22215,78
08/10/2008,16:50:00,22215,22265,22180,22245,96
08/10/2008,16:51:00,22245,22330,22245,22330,75
08/10/2008,16:52:00,22320,22335,22285,22310,57
08/10/2008,16:53:00,22320,22340,22285,22320,55
08/10/2008,16:54:00,22315,22330,22290,22295,49
08/10/2008,16:55:00,22310,22385,22275,22385,46
08/10/2008,16:56:00,22350,22370,22330,22355,44
08/10/2008,16:57:00,22365,22470,22365,22430,71
08/10/2008,16:58:00,22435,22435,22385,22385,38
08/10/2008,16:59:00,22385,22415,22330,22330,73
08/10/2008,17:00:00,22360,22425,22300,22310,79
08/10/2008,17:01:00,22320,22340,22250,22265,62
08/10/2008,17:02:00,22260,22285,22230,22260,41
08/10/2008,17:03:00,22260,22260,22185,22185,78
08/10/2008,17:04:00,22195,22275,22180,22250,109
08/10/2008,17:05:00,22250,22300,22145,22170,173
08/10/2008,17:06:00,22125,22170,22010,22080,156
08/10/2008,17:07:00,22070,22165,22070,22165,131
08/10/2008,17:08:00,22155,22190,22110,22110,146
08/10/2008,17:09:00,22155,22170,22055,22125,118
08/10/2008,17:10:00,22130,22190,22100,22185,63
08/10/2008,17:11:00,22155,22215,22115,22145,105
08/10/2008,17:12:00,22160,22165,22130,22160,74
08/10/2008,17:13:00,22150,22205,22150,22185,68
08/10/2008,17:14:00,22185,22240,22175,22240,223
08/10/2008,17:15:00,22225,22325,22225,22300,48
08/10/2008,17:16:00,22285,22310,22265,22290,33
08/10/2008,17:17:00,22280,22295,22255,22255,52
08/10/2008,17:18:00,22255,22290,22255,22260,26
08/10/2008,17:19:00,22260,22275,22195,22200,71
08/10/2008,17:20:00,22200,22200,22095,22175,78
08/10/2008,17:21:00,22180,22190,22155,22165,51
08/10/2008,17:22:00,22135,22185,22135,22185,32
08/10/2008,17:23:00,22185,22255,22180,22255,96
08/10/2008,17:24:00,22250,22330,22230,22330,117
08/10/2008,17:25:00,22330,22420,22325,22390,79
08/10/2008,17:26:00,22390,22390,22320,22320,35
08/10/2008,17:27:00,22380,22380,22330,22330,25
08/10/2008,17:28:00,22340,22340,22290,22290,43
08/10/2008,17:29:00,22270,22325,22240,22320,121
08/10/2008,17:30:00,22330,22385,22320,22385,144
08/10/2008,17:31:00,22380,22385,22325,22355,79
08/10/2008,17:32:00,22355,22360,22330,22330,68
08/10/2008,17:33:00,22325,22345,22320,22335,40
08/10/2008,17:34:00,22340,22350,22320,22320,158
08/10/2008,17:35:00,22320,22325,22250,22260,77
08/10/2008,17:36:00,22250,22285,22240,22285,40
08/10/2008,17:37:00,22260,22270,22215,22215,24
08/10/2008,17:38:00,22215,22250,22205,22250,37
08/10/2008,17:39:00,22260,22380,22230,22335,55
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/10/2008,17:30:00,22330,22385,22320,22385,144
08/10/2008,17:31:00,22380,22385,22325,22355,79
08/10/2008,17:32:00,22355,22360,22330,22330,68
08/10/2008,17:33:00,22325,22345,22320,22335,40
08/10/2008,17:34:00,22340,22350,22320,22320,158
08/10/2008,17:35:00,22320,22325,22250,22260,77
08/10/2008,17:36:00,22250,22285,22240,22285,40
08/10/2008,17:37:00,22260,22270,22215,22215,24
08/10/2008,17:38:00,22215,22250,22205,22250,37
08/10/2008,17:39:00,22260,22380,22230,22335,55
09/10/2008,09:00:00,22680,22930,22680,22930,41
09/10/2008,09:01:00,22780,22880,22725,22780,160
09/10/2008,09:02:00,22780,22810,22770,22770,285
09/10/2008,09:03:00,22775,22780,22725,22725,117
09/10/2008,09:04:00,22730,22770,22710,22760,136
09/10/2008,09:05:00,22760,22810,22730,22785,135
09/10/2008,09:06:00,22785,22800,22750,22750,67
09/10/2008,09:07:00,22750,22785,22735,22750,91
09/10/2008,09:08:00,22750,22770,22685,22710,75
09/10/2008,09:09:00,22725,22725,22635,22650,117
09/10/2008,09:10:00,22645,22655,22585,22630,99
09/10/2008,09:11:00,22630,22640,22585,22590,70
09/10/2008,09:12:00,22590,22615,22550,22600,53
09/10/2008,09:13:00,22590,22590,22550,22560,63
09/10/2008,09:14:00,22560,22640,22560,22610,96
09/10/2008,09:15:00,22620,22670,22610,22670,73
09/10/2008,09:16:00,22660,22725,22660,22720,57
09/10/2008,09:17:00,22725,22765,22725,22755,93
09/10/2008,09:18:00,22755,22760,22740,22750,40
09/10/2008,09:19:00,22755,22785,22735,22785,74
09/10/2008,09:20:00,22785,22790,22760,22765,59
09/10/2008,09:21:00,22775,22780,22760,22760,45
09/10/2008,09:22:00,22760,22775,22750,22760,71
09/10/2008,09:23:00,22765,22765,22740,22750,27
09/10/2008,09:24:00,22745,22755,22730,22730,43
09/10/2008,09:25:00,22730,22730,22700,22700,34
09/10/2008,09:26:00,22710,22715,22690,22715,39
09/10/2008,09:27:00,22715,22750,22695,22750,50
09/10/2008,09:28:00,22760,22780,22750,22780,124
09/10/2008,09:29:00,22770,22780,22750,22775,53
09/10/2008,09:30:00,22775,22825,22775,22825,54
09/10/2008,09:31:00,22820,22890,22815,22875,60
09/10/2008,09:32:00,22875,22915,22875,22915,79
09/10/2008,09:33:00,22915,22950,22905,22905,71
09/10/2008,09:34:00,22915,22950,22890,22945,74
09/10/2008,09:35:00,22950,22980,22945,22970,106
09/10/2008,09:36:00,22970,23030,22965,23020,77
09/10/2008,09:37:00,23020,23030,22985,22995,67
09/10/2008,09:38:00,23000,23020,23000,23010,45
09/10/2008,09:39:00,23020,23040,23010,23040,55
09/10/2008,09:40:00,23040,23075,23035,23040,66
09/10/2008,09:41:00,23035,23045,23015,23015,46
09/10/2008,09:42:00,23020,23020,23000,23020,53
09/10/2008,09:43:00,23020,23065,23020,23035,65
09/10/2008,09:44:00,23030,23035,22990,23000,37
09/10/2008,09:45:00,22990,23040,22990,23040,47
09/10/2008,09:46:00,23045,23045,23025,23040,20
09/10/2008,09:47:00,23045,23045,23015,23015,31
09/10/2008,09:48:00,23010,23015,23000,23015,27
09/10/2008,09:49:00,23010,23015,22990,23015,26
09/10/2008,09:50:00,23010,23015,22970,22980,90
09/10/2008,09:51:00,23000,23005,22975,22990,44
09/10/2008,09:52:00,23000,23030,22990,23030,44
09/10/2008,09:53:00,23025,23050,23010,23010,33
09/10/2008,09:54:00,23010,23010,22960,22965,66
09/10/2008,09:55:00,22965,22995,22960,22985,41
09/10/2008,09:56:00,23000,23030,22995,23025,37
09/10/2008,09:57:00,23040,23095,23040,23095,65
09/10/2008,09:58:00,23100,23140,23095,23125,146
09/10/2008,09:59:00,23125,23145,23075,23075,67
09/10/2008,10:00:00,23080,23170,23080,23155,70
09/10/2008,10:01:00,23165,23165,23095,23130,95
09/10/2008,10:02:00,23145,23150,23090,23100,23
09/10/2008,10:03:00,23110,23145,23085,23095,69
09/10/2008,10:04:00,23095,23100,23050,23070,58
09/10/2008,10:05:00,23070,23070,23025,23025,37
09/10/2008,10:06:00,23025,23025,23005,23015,39
09/10/2008,10:07:00,23015,23025,22980,22980,36
09/10/2008,10:08:00,22975,22990,22970,22980,38
09/10/2008,10:09:00,22975,22980,22945,22945,44
09/10/2008,10:10:00,22960,22960,22895,22900,67
09/10/2008,10:11:00,22895,22905,22885,22885,35
09/10/2008,10:12:00,22880,22890,22815,22835,96
09/10/2008,10:13:00,22840,22880,22840,22865,55
09/10/2008,10:14:00,22880,22950,22875,22940,58
09/10/2008,10:15:00,22935,22945,22915,22920,30
09/10/2008,10:16:00,22915,22930,22860,22865,49
09/10/2008,10:17:00,22860,22905,22860,22895,38
09/10/2008,10:18:00,22900,22930,22900,22930,22
09/10/2008,10:19:00,22930,22955,22900,22915,45
09/10/2008,10:20:00,22910,22915,22875,22910,36
09/10/2008,10:21:00,22910,22940,22910,22940,22
09/10/2008,10:22:00,22925,22925,22880,22890,40
09/10/2008,10:23:00,22890,22895,22880,22885,26
09/10/2008,10:24:00,22885,22895,22880,22880,59
09/10/2008,10:25:00,22875,22955,22860,22940,58
09/10/2008,10:26:00,22960,22970,22930,22935,19
09/10/2008,10:27:00,22930,22940,22930,22935,7
09/10/2008,10:28:00,22925,22940,22920,22940,17
09/10/2008,10:29:00,22935,22965,22925,22945,121
09/10/2008,10:30:00,22945,22960,22930,22940,100
09/10/2008,10:31:00,22930,22945,22915,22935,74
09/10/2008,10:32:00,22935,22975,22935,22955,39
09/10/2008,10:33:00,22950,22970,22945,22950,25
09/10/2008,10:34:00,22960,22985,22960,22985,20
09/10/2008,10:35:00,22990,23020,22975,23010,55
09/10/2008,10:36:00,23010,23040,22995,23000,40
09/10/2008,10:37:00,23005,23005,22975,22985,22
09/10/2008,10:38:00,22985,22985,22960,22960,64
09/10/2008,10:39:00,22965,22965,22920,22940,24
09/10/2008,10:40:00,22950,22955,22925,22930,40
09/10/2008,10:41:00,22935,23025,22935,23015,52
09/10/2008,10:42:00,23020,23035,23000,23015,19
09/10/2008,10:43:00,23025,23055,23025,23040,36
09/10/2008,10:44:00,23040,23060,23025,23040,14
09/10/2008,10:45:00,23050,23060,23015,23015,7
09/10/2008,10:46:00,23015,23015,22960,22980,55
09/10/2008,10:47:00,22975,23000,22965,23000,18
09/10/2008,10:48:00,22995,23045,22995,23035,63
09/10/2008,10:49:00,23040,23060,23040,23055,56
09/10/2008,10:50:00,23050,23060,23020,23025,43
09/10/2008,10:51:00,23025,23025,23005,23010,49
09/10/2008,10:52:00,23030,23030,23015,23015,7
09/10/2008,10:53:00,23015,23030,23000,23010,22
09/10/2008,10:54:00,23010,23010,23000,23000,11
09/10/2008,10:55:00,23000,23040,23000,23040,5
09/10/2008,10:56:00,23030,23030,23010,23015,4
09/10/2008,10:57:00,23010,23025,22995,23015,25
09/10/2008,10:58:00,23020,23020,23005,23010,3
09/10/2008,10:59:00,22995,23005,22995,23000,9
09/10/2008,11:00:00,23010,23010,22995,22995,7
09/10/2008,11:01:00,23000,23015,23000,23010,26
09/10/2008,11:02:00,23020,23030,22985,22985,73
09/10/2008,11:03:00,22985,22990,22980,22985,13
09/10/2008,11:04:00,22970,22970,22915,22920,70
09/10/2008,11:05:00,22920,22935,22920,22930,11
09/10/2008,11:06:00,22925,22925,22895,22905,24
09/10/2008,11:07:00,22900,22925,22895,22915,25
09/10/2008,11:08:00,22905,22905,22900,22900,7
09/10/2008,11:09:00,22895,22905,22890,22905,17
09/10/2008,11:10:00,22910,22935,22910,22930,41
09/10/2008,11:11:00,22930,22935,22930,22930,4
09/10/2008,11:12:00,22930,22945,22925,22945,9
09/10/2008,11:13:00,22945,22945,22935,22935,6
09/10/2008,11:14:00,22935,22935,22920,22935,20
09/10/2008,11:15:00,22935,22945,22930,22945,11
09/10/2008,11:16:00,22940,22945,22940,22945,2
09/10/2008,11:17:00,22940,22945,22885,22900,48
09/10/2008,11:18:00,22900,22900,22830,22830,67
09/10/2008,11:19:00,22820,22820,22770,22775,56
09/10/2008,11:20:00,22770,22785,22750,22785,52
09/10/2008,11:21:00,22785,22800,22785,22800,24
09/10/2008,11:22:00,22795,22795,22770,22780,42
09/10/2008,11:23:00,22780,22785,22695,22700,64
09/10/2008,11:24:00,22695,22695,22625,22630,50
09/10/2008,11:25:00,22650,22680,22640,22680,87
09/10/2008,11:26:00,22685,22685,22660,22665,33
09/10/2008,11:27:00,22660,22680,22655,22675,24
09/10/2008,11:28:00,22690,22700,22675,22675,24
09/10/2008,11:29:00,22675,22725,22675,22720,11
09/10/2008,11:30:00,22725,22750,22715,22740,24
09/10/2008,11:31:00,22735,22760,22730,22740,22
09/10/2008,11:32:00,22740,22780,22740,22765,25
09/10/2008,11:33:00,22755,22755,22750,22755,4
09/10/2008,11:34:00,22745,22770,22745,22765,17
09/10/2008,11:35:00,22755,22795,22750,22785,23
09/10/2008,11:36:00,22785,22785,22775,22775,6
09/10/2008,11:37:00,22790,22820,22790,22810,26
09/10/2008,11:38:00,22820,22825,22800,22800,35
09/10/2008,11:39:00,22810,22840,22800,22835,28
09/10/2008,11:40:00,22830,22830,22825,22825,11
09/10/2008,11:41:00,22820,22825,22795,22800,31
09/10/2008,11:42:00,22800,22815,22790,22800,18
09/10/2008,11:43:00,22815,22830,22815,22830,4
09/10/2008,11:44:00,22830,22835,22790,22790,30
09/10/2008,11:45:00,22785,22795,22765,22770,25
09/10/2008,11:46:00,22770,22770,22735,22755,50
09/10/2008,11:47:00,22755,22755,22740,22740,13
09/10/2008,11:48:00,22750,22750,22680,22685,47
09/10/2008,11:49:00,22685,22690,22665,22690,52
09/10/2008,11:50:00,22690,22730,22685,22725,36
09/10/2008,11:51:00,22720,22730,22715,22730,19
09/10/2008,11:52:00,22750,22800,22750,22775,30
09/10/2008,11:53:00,22770,22775,22745,22745,14
09/10/2008,11:54:00,22750,22750,22740,22750,13
09/10/2008,11:55:00,22760,22765,22755,22765,6
09/10/2008,11:56:00,22755,22765,22740,22740,12
09/10/2008,11:57:00,22735,22735,22700,22700,41
09/10/2008,11:58:00,22710,22725,22710,22720,20
09/10/2008,11:59:00,22715,22750,22715,22745,21
09/10/2008,12:00:00,22745,22750,22720,22730,18
09/10/2008,12:01:00,22730,22730,22700,22710,51
09/10/2008,12:02:00,22715,22750,22710,22750,21
09/10/2008,12:03:00,22745,22765,22720,22720,31
09/10/2008,12:04:00,22735,22765,22735,22760,18
09/10/2008,12:05:00,22755,22755,22685,22700,65
09/10/2008,12:06:00,22705,22735,22700,22710,78
09/10/2008,12:07:00,22710,22710,22685,22685,16
09/10/2008,12:08:00,22705,22725,22695,22720,12
09/10/2008,12:09:00,22715,22745,22695,22740,51
09/10/2008,12:10:00,22750,22765,22750,22760,19
09/10/2008,12:11:00,22740,22745,22740,22745,9
09/10/2008,12:12:00,22750,22780,22740,22755,41
09/10/2008,12:13:00,22750,22760,22750,22755,7
09/10/2008,12:14:00,22765,22765,22745,22750,13
09/10/2008,12:15:00,22755,22755,22705,22710,43
09/10/2008,12:16:00,22715,22740,22670,22695,50
09/10/2008,12:17:00,22695,22695,22655,22670,43
09/10/2008,12:18:00,22665,22680,22630,22635,39
09/10/2008,12:19:00,22640,22660,22640,22660,12
09/10/2008,12:20:00,22650,22665,22650,22665,4
09/10/2008,12:21:00,22665,22690,22660,22660,25
09/10/2008,12:22:00,22655,22665,22640,22640,29
09/10/2008,12:23:00,22645,22655,22585,22595,78
09/10/2008,12:24:00,22590,22610,22580,22590,46
09/10/2008,12:25:00,22600,22615,22555,22580,62
09/10/2008,12:26:00,22580,22605,22560,22570,72
09/10/2008,12:27:00,22575,22585,22560,22570,24
09/10/2008,12:28:00,22560,22620,22530,22575,96
09/10/2008,12:29:00,22585,22610,22580,22590,65
09/10/2008,12:30:00,22590,22630,22590,22630,36
09/10/2008,12:31:00,22635,22650,22620,22650,20
09/10/2008,12:32:00,22635,22675,22630,22660,26
09/10/2008,12:33:00,22670,22670,22660,22660,6
09/10/2008,12:34:00,22660,22690,22660,22690,9
09/10/2008,12:35:00,22685,22725,22685,22690,43
09/10/2008,12:36:00,22690,22695,22675,22675,24
09/10/2008,12:37:00,22690,22710,22690,22700,15
09/10/2008,12:38:00,22700,22710,22700,22710,4
09/10/2008,12:39:00,22710,22730,22710,22730,9
09/10/2008,12:40:00,22725,22725,22710,22720,11
09/10/2008,12:41:00,22715,22720,22700,22705,16
09/10/2008,12:42:00,22700,22720,22695,22695,19
09/10/2008,12:43:00,22690,22720,22670,22710,39
09/10/2008,12:44:00,22710,22715,22690,22705,16
09/10/2008,12:45:00,22710,22755,22710,22745,36
09/10/2008,12:46:00,22760,22765,22745,22750,17
09/10/2008,12:47:00,22760,22760,22730,22730,30
09/10/2008,12:48:00,22730,22760,22715,22745,33
09/10/2008,12:49:00,22740,22740,22720,22720,29
09/10/2008,12:50:00,22710,22710,22670,22675,21
09/10/2008,12:51:00,22690,22695,22665,22695,23
09/10/2008,12:52:00,22690,22720,22690,22720,20
09/10/2008,12:53:00,22710,22745,22710,22725,21
09/10/2008,12:54:00,22720,22725,22700,22710,21
09/10/2008,12:55:00,22710,22725,22710,22720,8
09/10/2008,12:56:00,22725,22725,22690,22710,42
09/10/2008,12:57:00,22705,22715,22700,22715,8
09/10/2008,12:58:00,22705,22740,22705,22740,8
09/10/2008,12:59:00,22745,22765,22730,22765,29
09/10/2008,13:00:00,22775,22785,22765,22785,42
09/10/2008,13:01:00,22780,22835,22780,22835,35
09/10/2008,13:02:00,22835,22845,22820,22820,12
09/10/2008,13:03:00,22815,22815,22785,22785,24
09/10/2008,13:04:00,22800,22800,22745,22770,37
09/10/2008,13:05:00,22775,22775,22755,22765,14
09/10/2008,13:06:00,22755,22760,22750,22750,8
09/10/2008,13:07:00,22750,22780,22750,22780,36
09/10/2008,13:08:00,22775,22780,22750,22750,39
09/10/2008,13:09:00,22750,22750,22710,22720,34
09/10/2008,13:10:00,22720,22720,22710,22710,5
09/10/2008,13:11:00,22700,22715,22700,22705,15
09/10/2008,13:12:00,22715,22725,22700,22725,10
09/10/2008,13:13:00,22720,22735,22715,22735,9
09/10/2008,13:14:00,22735,22740,22715,22725,15
09/10/2008,13:15:00,22715,22730,22700,22720,20
09/10/2008,13:16:00,22720,22755,22720,22755,22
09/10/2008,13:17:00,22740,22740,22715,22715,12
09/10/2008,13:18:00,22705,22720,22685,22715,28
09/10/2008,13:19:00,22710,22735,22710,22735,30
09/10/2008,13:20:00,22730,22750,22730,22750,8
09/10/2008,13:21:00,22750,22810,22750,22785,38
09/10/2008,13:22:00,22790,22810,22790,22810,7
09/10/2008,13:23:00,22810,22820,22805,22805,9
09/10/2008,13:24:00,22800,22805,22790,22795,8
09/10/2008,13:25:00,22790,22795,22775,22795,5
09/10/2008,13:26:00,22795,22815,22795,22815,19
09/10/2008,13:27:00,22810,22810,22810,22810,2
09/10/2008,13:28:00,22815,22820,22815,22820,10
09/10/2008,13:29:00,22810,22820,22805,22805,9
09/10/2008,13:30:00,22800,22820,22800,22815,16
09/10/2008,13:31:00,22815,22815,22795,22795,15
09/10/2008,13:32:00,22795,22815,22795,22805,6
09/10/2008,13:33:00,22810,22815,22810,22815,12
09/10/2008,13:34:00,22825,22870,22805,22860,34
09/10/2008,13:35:00,22860,22870,22850,22870,20
09/10/2008,13:36:00,22870,22885,22865,22875,30
09/10/2008,13:37:00,22875,22880,22865,22870,30
09/10/2008,13:38:00,22860,22875,22850,22855,25
09/10/2008,13:39:00,22860,22870,22855,22855,18
09/10/2008,13:40:00,22855,22870,22855,22865,12
09/10/2008,13:41:00,22860,22860,22835,22840,7
09/10/2008,13:42:00,22850,22850,22830,22830,7
09/10/2008,13:43:00,22825,22825,22810,22810,13
09/10/2008,13:44:00,22800,22805,22800,22805,7
09/10/2008,13:45:00,22805,22835,22805,22820,7
09/10/2008,13:46:00,22830,22840,22825,22825,11
09/10/2008,13:47:00,22825,22830,22825,22825,4
09/10/2008,13:48:00,22830,22830,22825,22830,4
09/10/2008,13:49:00,22830,22840,22825,22840,5
09/10/2008,13:50:00,22840,22860,22840,22850,14
09/10/2008,13:51:00,22850,22850,22850,22850,5
09/10/2008,13:52:00,22845,22880,22845,22880,18
09/10/2008,13:53:00,22880,22910,22865,22910,27
09/10/2008,13:54:00,22910,22920,22895,22895,18
09/10/2008,13:55:00,22880,22880,22865,22880,9
09/10/2008,13:56:00,22880,22880,22880,22880,3
09/10/2008,13:57:00,22870,22870,22850,22850,14
09/10/2008,13:58:00,22850,22855,22825,22830,15
09/10/2008,13:59:00,22840,22840,22815,22830,14
09/10/2008,14:00:00,22835,22870,22835,22855,19
09/10/2008,14:01:00,22855,22855,22835,22835,13
09/10/2008,14:02:00,22840,22840,22825,22830,14
09/10/2008,14:03:00,22840,22850,22825,22840,15
09/10/2008,14:04:00,22820,22855,22820,22855,17
09/10/2008,14:05:00,22860,22865,22850,22865,12
09/10/2008,14:06:00,22825,22850,22820,22820,18
09/10/2008,14:07:00,22825,22845,22825,22840,20
09/10/2008,14:08:00,22825,22830,22820,22830,10
09/10/2008,14:09:00,22830,22855,22830,22855,4
09/10/2008,14:10:00,22855,22855,22815,22825,12
09/10/2008,14:11:00,22835,22840,22835,22840,4
09/10/2008,14:12:00,22820,22830,22800,22815,21
09/10/2008,14:13:00,22825,22830,22805,22810,13
09/10/2008,14:14:00,22830,22830,22820,22830,5
09/10/2008,14:15:00,22835,22835,22815,22815,2
09/10/2008,14:16:00,22825,22845,22825,22845,6
09/10/2008,14:17:00,22835,22835,22830,22830,16
09/10/2008,14:18:00,22845,22875,22845,22875,8
09/10/2008,14:19:00,22875,22885,22865,22870,13
09/10/2008,14:20:00,22870,22925,22870,22905,51
09/10/2008,14:21:00,22900,22925,22885,22925,21
09/10/2008,14:22:00,22915,22915,22905,22905,5
09/10/2008,14:23:00,22900,22910,22890,22890,6
09/10/2008,14:24:00,22890,22890,22865,22890,11
09/10/2008,14:25:00,22900,22915,22895,22905,15
09/10/2008,14:26:00,22905,22910,22890,22900,14
09/10/2008,14:27:00,22910,22910,22895,22910,5
09/10/2008,14:28:00,22905,22905,22895,22905,8
09/10/2008,14:29:00,22890,22910,22880,22880,9
09/10/2008,14:30:00,22910,22920,22880,22900,10
09/10/2008,14:31:00,22900,22910,22855,22910,15
09/10/2008,14:32:00,22905,22915,22895,22905,14
09/10/2008,14:33:00,22895,22900,22895,22900,10
09/10/2008,14:34:00,22905,22950,22905,22935,38
09/10/2008,14:35:00,22935,22955,22935,22940,24
09/10/2008,14:36:00,22945,22965,22945,22965,10
09/10/2008,14:37:00,22960,22970,22935,22940,18
09/10/2008,14:38:00,22925,22935,22920,22935,21
09/10/2008,14:39:00,22930,22945,22920,22945,26
09/10/2008,14:40:00,22940,22970,22940,22970,25
09/10/2008,14:41:00,22970,22970,22950,22970,25
09/10/2008,14:42:00,22975,22980,22950,22950,36
09/10/2008,14:43:00,22960,22985,22960,22970,22
09/10/2008,14:44:00,22970,22975,22955,22955,15
09/10/2008,14:45:00,22960,22965,22950,22965,25
09/10/2008,14:46:00,22965,22975,22965,22975,8
09/10/2008,14:47:00,22975,22985,22950,22975,27
09/10/2008,14:48:00,22970,23000,22970,23000,49
09/10/2008,14:49:00,23000,23025,22990,23010,44
09/10/2008,14:50:00,23020,23020,22990,23000,42
09/10/2008,14:51:00,23000,23040,23000,23035,25
09/10/2008,14:52:00,23035,23060,23035,23050,55
09/10/2008,14:53:00,23055,23055,23025,23030,25
09/10/2008,14:54:00,23030,23030,22990,22990,22
09/10/2008,14:55:00,22990,23020,22990,23020,23
09/10/2008,14:56:00,23030,23030,23015,23020,24
09/10/2008,14:57:00,23010,23035,23005,23005,18
09/10/2008,14:58:00,23005,23035,23000,23020,34
09/10/2008,14:59:00,23015,23015,23005,23005,11
09/10/2008,15:00:00,23005,23015,22995,22995,37
09/10/2008,15:01:00,22985,23000,22980,23000,40
09/10/2008,15:02:00,22985,22985,22980,22980,10
09/10/2008,15:03:00,22980,22980,22955,22965,21
09/10/2008,15:04:00,22960,22960,22945,22950,9
09/10/2008,15:05:00,22940,22960,22940,22960,13
09/10/2008,15:06:00,22960,22965,22950,22950,11
09/10/2008,15:07:00,22945,22950,22940,22950,14
09/10/2008,15:08:00,22940,22940,22925,22930,21
09/10/2008,15:09:00,22935,22940,22935,22935,15
09/10/2008,15:10:00,22935,22965,22935,22965,15
09/10/2008,15:11:00,22975,22975,22960,22970,8
09/10/2008,15:12:00,22955,22980,22955,22980,14
09/10/2008,15:13:00,22985,23005,22985,22990,12
09/10/2008,15:14:00,22990,22995,22975,22995,18
09/10/2008,15:15:00,22995,23050,22995,23025,73
09/10/2008,15:16:00,23025,23050,23025,23040,24
09/10/2008,15:17:00,23045,23050,23025,23025,33
09/10/2008,15:18:00,23025,23040,23015,23015,43
09/10/2008,15:19:00,23005,23040,23005,23005,44
09/10/2008,15:20:00,23025,23025,23005,23005,6
09/10/2008,15:21:00,23000,23000,22990,22995,7
09/10/2008,15:22:00,22990,22995,22925,22940,63
09/10/2008,15:23:00,22940,22945,22930,22935,25
09/10/2008,15:24:00,22945,22945,22940,22940,3
09/10/2008,15:25:00,22950,22975,22950,22975,30
09/10/2008,15:26:00,22975,23015,22975,23015,47
09/10/2008,15:27:00,23010,23010,22995,23000,11
09/10/2008,15:28:00,23000,23020,23000,23015,34
09/10/2008,15:29:00,23015,23020,23015,23015,15
09/10/2008,15:30:00,23015,23040,23015,23015,27
09/10/2008,15:31:00,23010,23015,23000,23015,117
09/10/2008,15:32:00,23020,23075,23015,23065,63
09/10/2008,15:33:00,23060,23070,23040,23060,33
09/10/2008,15:34:00,23050,23055,23015,23015,37
09/10/2008,15:35:00,23010,23035,23000,23000,57
09/10/2008,15:36:00,23010,23015,22960,22960,70
09/10/2008,15:37:00,22965,22975,22960,22965,22
09/10/2008,15:38:00,22955,22955,22900,22940,100
09/10/2008,15:39:00,22930,22950,22920,22945,50
09/10/2008,15:40:00,22930,23005,22930,23005,61
09/10/2008,15:41:00,23015,23035,22990,23005,50
09/10/2008,15:42:00,23010,23030,22985,23000,72
09/10/2008,15:43:00,23010,23010,22975,22985,77
09/10/2008,15:44:00,22990,23005,22985,23000,62
09/10/2008,15:45:00,23000,23025,22960,22960,68
09/10/2008,15:46:00,22990,23000,22975,22975,45
09/10/2008,15:47:00,22970,22985,22960,22980,46
09/10/2008,15:48:00,22980,23010,22970,22970,40
09/10/2008,15:49:00,22970,22975,22920,22920,46
09/10/2008,15:50:00,22920,22965,22910,22940,69
09/10/2008,15:51:00,22940,22965,22940,22960,14
09/10/2008,15:52:00,22965,22990,22955,22965,28
09/10/2008,15:53:00,22975,22985,22955,22970,11
09/10/2008,15:54:00,22965,22980,22950,22955,26
09/10/2008,15:55:00,22955,22965,22860,22860,67
09/10/2008,15:56:00,22860,22870,22785,22795,184
09/10/2008,15:57:00,22800,22805,22775,22800,106
09/10/2008,15:58:00,22790,22795,22700,22720,80
09/10/2008,15:59:00,22725,22750,22715,22735,74
09/10/2008,16:00:00,22760,22760,22690,22710,78
09/10/2008,16:01:00,22710,22805,22705,22755,111
09/10/2008,16:02:00,22750,22760,22675,22680,90
09/10/2008,16:03:00,22680,22760,22665,22760,75
09/10/2008,16:04:00,22775,22805,22740,22805,119
09/10/2008,16:05:00,22800,22800,22765,22795,59
09/10/2008,16:06:00,22795,22835,22795,22815,59
09/10/2008,16:07:00,22805,22860,22800,22850,76
09/10/2008,16:08:00,22860,22860,22815,22830,43
09/10/2008,16:09:00,22840,22875,22830,22875,37
09/10/2008,16:10:00,22875,22880,22860,22860,30
09/10/2008,16:11:00,22865,22895,22855,22890,33
09/10/2008,16:12:00,22890,22900,22885,22900,40
09/10/2008,16:13:00,22890,22895,22830,22830,36
09/10/2008,16:14:00,22825,22850,22825,22825,74
09/10/2008,16:15:00,22830,22835,22800,22835,54
09/10/2008,16:16:00,22820,22840,22805,22805,36
09/10/2008,16:17:00,22810,22865,22800,22850,63
09/10/2008,16:18:00,22855,22865,22830,22840,39
09/10/2008,16:19:00,22840,22845,22805,22815,58
09/10/2008,16:20:00,22815,22845,22815,22825,29
09/10/2008,16:21:00,22820,22825,22805,22815,32
09/10/2008,16:22:00,22800,22815,22745,22750,59
09/10/2008,16:23:00,22745,22785,22745,22780,25
09/10/2008,16:24:00,22765,22795,22750,22765,36
09/10/2008,16:25:00,22750,22775,22750,22755,25
09/10/2008,16:26:00,22750,22760,22725,22740,27
09/10/2008,16:27:00,22740,22750,22720,22720,28
09/10/2008,16:28:00,22720,22720,22630,22630,82
09/10/2008,16:29:00,22630,22630,22575,22580,89
09/10/2008,16:30:00,22580,22595,22540,22580,103
09/10/2008,16:31:00,22575,22640,22575,22635,74
09/10/2008,16:32:00,22620,22650,22565,22570,71
09/10/2008,16:33:00,22580,22630,22565,22630,75
09/10/2008,16:34:00,22630,22680,22620,22660,66
09/10/2008,16:35:00,22660,22665,22635,22665,74
09/10/2008,16:36:00,22665,22745,22665,22730,80
09/10/2008,16:37:00,22735,22750,22690,22690,70
09/10/2008,16:38:00,22690,22710,22685,22695,45
09/10/2008,16:39:00,22690,22710,22660,22660,49
09/10/2008,16:40:00,22660,22720,22660,22705,70
09/10/2008,16:41:00,22710,22710,22600,22640,105
09/10/2008,16:42:00,22640,22640,22515,22525,109
09/10/2008,16:43:00,22525,22550,22425,22445,230
09/10/2008,16:44:00,22450,22455,22365,22380,293
09/10/2008,16:45:00,22375,22380,22335,22355,143
09/10/2008,16:46:00,22360,22435,22360,22400,90
09/10/2008,16:47:00,22415,22460,22380,22460,72
09/10/2008,16:48:00,22465,22520,22450,22520,119
09/10/2008,16:49:00,22510,22565,22500,22505,96
09/10/2008,16:50:00,22500,22520,22450,22455,96
09/10/2008,16:51:00,22450,22450,22380,22385,121
09/10/2008,16:52:00,22395,22425,22355,22380,113
09/10/2008,16:53:00,22380,22470,22350,22350,159
09/10/2008,16:54:00,22360,22435,22360,22415,82
09/10/2008,16:55:00,22410,22410,22350,22365,96
09/10/2008,16:56:00,22360,22365,22295,22305,121
09/10/2008,16:57:00,22300,22365,22295,22320,92
09/10/2008,16:58:00,22345,22375,22315,22315,57
09/10/2008,16:59:00,22310,22310,22280,22300,71
09/10/2008,17:00:00,22275,22345,22270,22345,59
09/10/2008,17:01:00,22350,22375,22270,22275,104
09/10/2008,17:02:00,22275,22275,22125,22160,146
09/10/2008,17:03:00,22160,22195,22095,22155,106
09/10/2008,17:04:00,22155,22155,22035,22035,211
09/10/2008,17:05:00,22055,22070,21910,21920,126
09/10/2008,17:06:00,21905,21940,21830,21860,231
09/10/2008,17:07:00,21865,21975,21860,21970,205
09/10/2008,17:08:00,21970,22040,21950,22020,153
09/10/2008,17:09:00,22020,22040,21995,22010,106
09/10/2008,17:10:00,22000,22065,21980,22055,91
09/10/2008,17:11:00,22050,22055,21995,22000,105
09/10/2008,17:12:00,22000,22025,21970,21970,85
09/10/2008,17:13:00,21970,22045,21970,22040,105
09/10/2008,17:14:00,22040,22080,21995,22045,214
09/10/2008,17:15:00,22045,22085,22025,22060,140
09/10/2008,17:16:00,22065,22090,22045,22045,101
09/10/2008,17:17:00,22045,22050,21940,21950,103
09/10/2008,17:18:00,21955,21955,21905,21945,92
09/10/2008,17:19:00,21945,21980,21930,21970,128
09/10/2008,17:20:00,21975,22010,21950,22000,163
09/10/2008,17:21:00,21980,22040,21975,22010,55
09/10/2008,17:22:00,22015,22040,21995,22010,62
09/10/2008,17:23:00,22005,22025,21975,21985,93
09/10/2008,17:24:00,21985,22030,21975,22030,79
09/10/2008,17:25:00,22030,22040,22000,22000,208
09/10/2008,17:26:00,21995,21995,21950,21950,144
09/10/2008,17:27:00,21960,21995,21950,21975,58
09/10/2008,17:28:00,21980,21990,21935,21960,91
09/10/2008,17:29:00,21960,21995,21890,21985,147
09/10/2008,17:30:00,21955,22000,21935,21990,90
09/10/2008,17:31:00,21995,22050,21995,22040,77
09/10/2008,17:32:00,22035,22040,22020,22025,44
09/10/2008,17:33:00,22035,22050,22020,22020,70
09/10/2008,17:34:00,22020,22055,22020,22040,47
09/10/2008,17:35:00,22045,22150,22030,22150,53
09/10/2008,17:36:00,22145,22170,22060,22065,49
09/10/2008,17:37:00,22080,22085,22065,22085,23
09/10/2008,17:38:00,22090,22100,22075,22100,53
09/10/2008,17:39:00,22100,22150,22095,22095,67
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/10/2008,17:30:00,21955,22000,21935,21990,90
09/10/2008,17:31:00,21995,22050,21995,22040,77
09/10/2008,17:32:00,22035,22040,22020,22025,44
09/10/2008,17:33:00,22035,22050,22020,22020,70
09/10/2008,17:34:00,22020,22055,22020,22040,47
09/10/2008,17:35:00,22045,22150,22030,22150,53
09/10/2008,17:36:00,22145,22170,22060,22065,49
09/10/2008,17:37:00,22080,22085,22065,22085,23
09/10/2008,17:38:00,22090,22100,22075,22100,53
09/10/2008,17:39:00,22100,22150,22095,22095,67
10/10/2008,09:00:00,20900,20900,20900,20900,1
10/10/2008,09:01:00,20610,20790,20350,20400,256
10/10/2008,09:02:00,20390,20415,20370,20405,184
10/10/2008,09:03:00,20405,20495,20400,20470,158
10/10/2008,09:04:00,20470,20480,20390,20390,182
10/10/2008,09:05:00,20385,20425,20360,20360,114
10/10/2008,09:06:00,20370,20390,20175,20180,265
10/10/2008,09:07:00,20185,20260,20125,20150,215
10/10/2008,09:08:00,20150,20215,20100,20195,211
10/10/2008,09:09:00,20185,20240,20150,20240,83
10/10/2008,09:10:00,20245,20255,20150,20150,83
10/10/2008,09:11:00,20155,20220,20150,20210,120
10/10/2008,09:12:00,20210,20245,20180,20225,91
10/10/2008,09:13:00,20225,20235,20175,20175,114
10/10/2008,09:14:00,20185,20250,20185,20210,115
10/10/2008,09:15:00,20210,20235,20175,20230,83
10/10/2008,09:16:00,20230,20235,20175,20185,94
10/10/2008,09:17:00,20190,20190,20110,20120,104
10/10/2008,09:18:00,20110,20130,20000,20000,174
10/10/2008,09:19:00,20000,20020,19925,20020,132
10/10/2008,09:20:00,20025,20060,20000,20050,109
10/10/2008,09:21:00,20050,20065,20000,20010,136
10/10/2008,09:22:00,20020,20065,20010,20020,96
10/10/2008,09:23:00,20015,20095,20005,20080,127
10/10/2008,09:24:00,20065,20065,20000,20015,115
10/10/2008,09:25:00,20030,20040,19990,20015,142
10/10/2008,09:26:00,20030,20040,19980,19990,158
10/10/2008,09:27:00,19990,20010,19960,20010,176
10/10/2008,09:28:00,20015,20040,20005,20030,203
10/10/2008,09:29:00,20045,20115,20030,20110,95
10/10/2008,09:30:00,20110,20155,20110,20140,144
10/10/2008,09:31:00,20145,20185,20110,20165,195
10/10/2008,09:32:00,20175,20215,20170,20175,122
10/10/2008,09:33:00,20170,20220,20165,20220,75
10/10/2008,09:34:00,20225,20260,20215,20220,213
10/10/2008,09:35:00,20230,20280,20220,20280,203
10/10/2008,09:36:00,20265,20290,20225,20285,104
10/10/2008,09:37:00,20280,20350,20265,20305,87
10/10/2008,09:38:00,20320,20435,20295,20435,127
10/10/2008,09:39:00,20435,20465,20400,20405,98
10/10/2008,09:40:00,20410,20410,20290,20310,103
10/10/2008,09:41:00,20290,20335,20275,20285,164
10/10/2008,09:42:00,20280,20300,20225,20225,145
10/10/2008,09:43:00,20205,20255,20175,20255,169
10/10/2008,09:44:00,20250,20255,20215,20245,162
10/10/2008,09:45:00,20250,20370,20250,20320,95
10/10/2008,09:46:00,20320,20325,20170,20170,159
10/10/2008,09:47:00,20170,20235,20150,20195,94
10/10/2008,09:48:00,20185,20230,20185,20220,46
10/10/2008,09:49:00,20225,20325,20210,20300,74
10/10/2008,09:50:00,20275,20290,20235,20235,44
10/10/2008,09:51:00,20235,20255,20175,20215,127
10/10/2008,09:52:00,20225,20285,20205,20285,81
10/10/2008,09:53:00,20315,20320,20230,20230,95
10/10/2008,09:54:00,20225,20280,20205,20220,79
10/10/2008,09:55:00,20205,20205,20090,20160,89
10/10/2008,09:56:00,20165,20215,20160,20180,58
10/10/2008,09:57:00,20180,20180,20120,20150,54
10/10/2008,09:58:00,20155,20180,20150,20180,42
10/10/2008,09:59:00,20180,20190,20150,20190,28
10/10/2008,10:00:00,20165,20210,20165,20205,49
10/10/2008,10:01:00,20200,20230,20195,20225,56
10/10/2008,10:02:00,20215,20235,20175,20200,100
10/10/2008,10:03:00,20200,20240,20200,20220,53
10/10/2008,10:04:00,20220,20320,20200,20305,135
10/10/2008,10:05:00,20305,20355,20285,20300,51
10/10/2008,10:06:00,20295,20360,20295,20360,28
10/10/2008,10:07:00,20380,20415,20370,20400,120
10/10/2008,10:08:00,20405,20450,20385,20450,54
10/10/2008,10:09:00,20450,20460,20375,20420,51
10/10/2008,10:10:00,20420,20465,20405,20450,41
10/10/2008,10:11:00,20465,20480,20445,20470,63
10/10/2008,10:12:00,20470,20555,20470,20500,112
10/10/2008,10:13:00,20505,20505,20390,20420,123
10/10/2008,10:14:00,20425,20440,20370,20425,127
10/10/2008,10:15:00,20425,20455,20375,20450,97
10/10/2008,10:16:00,20450,20495,20440,20450,58
10/10/2008,10:17:00,20470,20485,20395,20480,85
10/10/2008,10:18:00,20460,20470,20440,20440,25
10/10/2008,10:19:00,20440,20455,20400,20400,86
10/10/2008,10:20:00,20405,20490,20395,20490,73
10/10/2008,10:21:00,20485,20490,20450,20470,33
10/10/2008,10:22:00,20485,20490,20470,20470,12
10/10/2008,10:23:00,20475,20490,20450,20455,39
10/10/2008,10:24:00,20460,20480,20360,20360,78
10/10/2008,10:25:00,20355,20400,20335,20385,100
10/10/2008,10:26:00,20400,20400,20290,20290,70
10/10/2008,10:27:00,20280,20310,20250,20250,72
10/10/2008,10:28:00,20250,20290,20250,20290,38
10/10/2008,10:29:00,20295,20325,20250,20250,67
10/10/2008,10:30:00,20255,20320,20250,20320,56
10/10/2008,10:31:00,20305,20350,20305,20350,30
10/10/2008,10:32:00,20365,20380,20350,20380,29
10/10/2008,10:33:00,20375,20420,20345,20420,78
10/10/2008,10:34:00,20430,20430,20400,20420,15
10/10/2008,10:35:00,20425,20480,20425,20450,55
10/10/2008,10:36:00,20450,20485,20410,20480,51
10/10/2008,10:37:00,20485,20485,20440,20465,24
10/10/2008,10:38:00,20480,20510,20455,20465,94
10/10/2008,10:39:00,20445,20445,20385,20400,56
10/10/2008,10:40:00,20430,20450,20415,20420,93
10/10/2008,10:41:00,20410,20425,20380,20415,94
10/10/2008,10:42:00,20400,20410,20380,20385,55
10/10/2008,10:43:00,20385,20385,20320,20355,135
10/10/2008,10:44:00,20355,20355,20315,20335,65
10/10/2008,10:45:00,20325,20330,20260,20290,40
10/10/2008,10:46:00,20265,20290,20255,20290,14
10/10/2008,10:47:00,20295,20310,20270,20305,21
10/10/2008,10:48:00,20285,20310,20285,20310,17
10/10/2008,10:49:00,20310,20355,20310,20355,24
10/10/2008,10:50:00,20350,20370,20300,20300,42
10/10/2008,10:51:00,20305,20305,20255,20285,36
10/10/2008,10:52:00,20280,20305,20265,20265,23
10/10/2008,10:53:00,20275,20310,20275,20290,19
10/10/2008,10:54:00,20280,20300,20215,20230,89
10/10/2008,10:55:00,20230,20230,20175,20200,49
10/10/2008,10:56:00,20190,20230,20180,20230,39
10/10/2008,10:57:00,20240,20315,20235,20275,77
10/10/2008,10:58:00,20280,20325,20275,20310,35
10/10/2008,10:59:00,20305,20305,20295,20295,17
10/10/2008,11:00:00,20290,20305,20270,20305,26
10/10/2008,11:01:00,20310,20385,20310,20385,76
10/10/2008,11:02:00,20390,20425,20375,20375,78
10/10/2008,11:03:00,20365,20400,20345,20400,27
10/10/2008,11:04:00,20405,20420,20325,20345,54
10/10/2008,11:05:00,20360,20360,20345,20350,8
10/10/2008,11:06:00,20355,20375,20340,20350,11
10/10/2008,11:07:00,20330,20350,20325,20340,15
10/10/2008,11:08:00,20345,20345,20320,20320,24
10/10/2008,11:09:00,20320,20340,20295,20295,29
10/10/2008,11:10:00,20295,20320,20295,20320,31
10/10/2008,11:11:00,20320,20335,20305,20315,19
10/10/2008,11:12:00,20340,20340,20305,20310,8
10/10/2008,11:13:00,20320,20340,20320,20325,16
10/10/2008,11:14:00,20315,20315,20280,20280,39
10/10/2008,11:15:00,20265,20265,20200,20210,78
10/10/2008,11:16:00,20215,20220,20150,20185,79
10/10/2008,11:17:00,20175,20230,20170,20195,54
10/10/2008,11:18:00,20185,20185,20135,20170,66
10/10/2008,11:19:00,20155,20155,20070,20095,135
10/10/2008,11:20:00,20105,20140,20085,20140,60
10/10/2008,11:21:00,20160,20195,20155,20160,53
10/10/2008,11:22:00,20175,20210,20165,20185,43
10/10/2008,11:23:00,20185,20245,20180,20245,42
10/10/2008,11:24:00,20225,20230,20195,20225,36
10/10/2008,11:25:00,20215,20240,20205,20210,21
10/10/2008,11:26:00,20215,20225,20185,20210,18
10/10/2008,11:27:00,20205,20245,20180,20245,59
10/10/2008,11:28:00,20250,20250,20210,20230,39
10/10/2008,11:29:00,20235,20255,20210,20255,51
10/10/2008,11:30:00,20250,20295,20250,20290,47
10/10/2008,11:31:00,20290,20300,20260,20270,36
10/10/2008,11:32:00,20260,20285,20195,20195,41
10/10/2008,11:33:00,20210,20210,20170,20180,22
10/10/2008,11:34:00,20200,20200,20165,20175,33
10/10/2008,11:35:00,20175,20185,20140,20140,86
10/10/2008,11:36:00,20145,20185,20145,20185,57
10/10/2008,11:37:00,20175,20185,20130,20135,52
10/10/2008,11:38:00,20135,20150,20130,20150,21
10/10/2008,11:39:00,20130,20145,20100,20100,47
10/10/2008,11:40:00,20100,20110,20015,20015,135
10/10/2008,11:41:00,20010,20070,20010,20050,104
10/10/2008,11:42:00,20050,20095,20040,20060,77
10/10/2008,11:43:00,20050,20115,20050,20100,71
10/10/2008,11:44:00,20090,20090,20030,20035,87
10/10/2008,11:45:00,20040,20070,20030,20050,127
10/10/2008,11:46:00,20040,20110,20030,20105,67
10/10/2008,11:47:00,20115,20115,20045,20075,51
10/10/2008,11:48:00,20065,20130,20060,20120,89
10/10/2008,11:49:00,20120,20170,20110,20130,59
10/10/2008,11:50:00,20110,20170,20105,20135,47
10/10/2008,11:51:00,20135,20165,20135,20155,24
10/10/2008,11:52:00,20155,20155,20115,20145,49
10/10/2008,11:53:00,20145,20145,20115,20125,15
10/10/2008,11:54:00,20115,20115,20065,20080,65
10/10/2008,11:55:00,20085,20105,20070,20075,25
10/10/2008,11:56:00,20075,20100,20035,20095,77
10/10/2008,11:57:00,20105,20105,20055,20055,31
10/10/2008,11:58:00,20060,20100,20050,20085,34
10/10/2008,11:59:00,20100,20120,20085,20095,17
10/10/2008,12:00:00,20095,20145,20090,20145,19
10/10/2008,12:01:00,20140,20180,20140,20155,55
10/10/2008,12:02:00,20150,20210,20150,20200,40
10/10/2008,12:03:00,20190,20215,20190,20200,20
10/10/2008,12:04:00,20200,20235,20180,20210,55
10/10/2008,12:05:00,20225,20250,20190,20205,33
10/10/2008,12:06:00,20185,20225,20135,20135,87
10/10/2008,12:07:00,20135,20190,20130,20130,56
10/10/2008,12:08:00,20130,20170,20130,20140,28
10/10/2008,12:09:00,20135,20160,20115,20160,38
10/10/2008,12:10:00,20150,20155,20120,20150,46
10/10/2008,12:11:00,20150,20150,20130,20130,8
10/10/2008,12:12:00,20110,20130,20110,20125,11
10/10/2008,12:13:00,20135,20185,20120,20185,43
10/10/2008,12:14:00,20185,20200,20120,20180,76
10/10/2008,12:15:00,20160,20185,20145,20180,100
10/10/2008,12:16:00,20165,20165,20150,20150,27
10/10/2008,12:17:00,20145,20145,20130,20130,29
10/10/2008,12:18:00,20135,20150,20120,20140,19
10/10/2008,12:19:00,20150,20155,20150,20155,2
10/10/2008,12:20:00,20150,20170,20140,20145,14
10/10/2008,12:21:00,20135,20170,20135,20170,13
10/10/2008,12:22:00,20170,20175,20150,20155,24
10/10/2008,12:23:00,20155,20185,20145,20185,24
10/10/2008,12:24:00,20170,20170,20165,20165,7
10/10/2008,12:25:00,20160,20160,20135,20145,24
10/10/2008,12:26:00,20140,20160,20140,20155,15
10/10/2008,12:27:00,20160,20160,20145,20150,17
10/10/2008,12:28:00,20150,20155,20135,20135,17
10/10/2008,12:29:00,20140,20145,20115,20115,32
10/10/2008,12:30:00,20115,20115,20060,20060,40
10/10/2008,12:31:00,20060,20130,20050,20060,122
10/10/2008,12:32:00,20075,20120,20070,20075,76
10/10/2008,12:33:00,20070,20070,20050,20055,14
10/10/2008,12:34:00,20070,20090,20020,20020,86
10/10/2008,12:35:00,20040,20065,20025,20025,31
10/10/2008,12:36:00,20020,20095,20010,20095,65
10/10/2008,12:37:00,20100,20105,20095,20105,33
10/10/2008,12:38:00,20095,20150,20095,20120,31
10/10/2008,12:39:00,20130,20185,20120,20185,197
10/10/2008,12:40:00,20190,20225,20175,20175,49
10/10/2008,12:41:00,20190,20220,20160,20205,56
10/10/2008,12:42:00,20200,20210,20170,20180,49
10/10/2008,12:43:00,20180,20195,20180,20195,32
10/10/2008,12:44:00,20175,20195,20150,20195,51
10/10/2008,12:45:00,20200,20245,20190,20245,66
10/10/2008,12:46:00,20235,20250,20200,20240,58
10/10/2008,12:47:00,20220,20240,20220,20240,35
10/10/2008,12:48:00,20240,20270,20240,20245,33
10/10/2008,12:49:00,20250,20250,20220,20240,18
10/10/2008,12:50:00,20250,20270,20250,20260,27
10/10/2008,12:51:00,20260,20310,20260,20285,92
10/10/2008,12:52:00,20290,20290,20250,20270,42
10/10/2008,12:53:00,20275,20310,20245,20270,65
10/10/2008,12:54:00,20280,20315,20270,20285,58
10/10/2008,12:55:00,20285,20285,20265,20270,21
10/10/2008,12:56:00,20260,20260,20240,20245,24
10/10/2008,12:57:00,20250,20265,20250,20260,31
10/10/2008,12:58:00,20265,20280,20255,20280,26
10/10/2008,12:59:00,20275,20285,20255,20280,16
10/10/2008,13:00:00,20285,20300,20210,20215,63
10/10/2008,13:01:00,20225,20225,20200,20200,5
10/10/2008,13:02:00,20195,20205,20175,20205,18
10/10/2008,13:03:00,20190,20200,20165,20165,21
10/10/2008,13:04:00,20175,20185,20120,20175,113
10/10/2008,13:05:00,20160,20195,20155,20185,45
10/10/2008,13:06:00,20185,20195,20175,20185,14
10/10/2008,13:07:00,20180,20195,20180,20190,9
10/10/2008,13:08:00,20200,20265,20200,20240,51
10/10/2008,13:09:00,20250,20265,20205,20250,34
10/10/2008,13:10:00,20265,20285,20245,20280,69
10/10/2008,13:11:00,20270,20310,20260,20300,49
10/10/2008,13:12:00,20290,20300,20245,20265,77
10/10/2008,13:13:00,20275,20275,20205,20215,85
10/10/2008,13:14:00,20210,20250,20175,20235,77
10/10/2008,13:15:00,20250,20250,20240,20240,3
10/10/2008,13:16:00,20265,20280,20250,20280,11
10/10/2008,13:17:00,20285,20310,20270,20275,16
10/10/2008,13:18:00,20275,20300,20275,20285,15
10/10/2008,13:19:00,20285,20315,20265,20265,44
10/10/2008,13:20:00,20275,20300,20245,20250,44
10/10/2008,13:21:00,20245,20270,20235,20235,10
10/10/2008,13:22:00,20230,20235,20210,20230,21
10/10/2008,13:23:00,20240,20260,20230,20255,20
10/10/2008,13:24:00,20235,20245,20235,20245,2
10/10/2008,13:25:00,20230,20280,20225,20265,45
10/10/2008,13:26:00,20270,20280,20230,20270,51
10/10/2008,13:27:00,20270,20295,20265,20295,45
10/10/2008,13:28:00,20275,20300,20250,20300,53
10/10/2008,13:29:00,20300,20310,20275,20290,24
10/10/2008,13:30:00,20310,20355,20295,20345,83
10/10/2008,13:31:00,20350,20400,20350,20365,150
10/10/2008,13:32:00,20370,20385,20365,20370,21
10/10/2008,13:33:00,20375,20425,20370,20420,59
10/10/2008,13:34:00,20420,20420,20355,20365,36
10/10/2008,13:35:00,20370,20380,20320,20320,32
10/10/2008,13:36:00,20320,20325,20300,20310,65
10/10/2008,13:37:00,20335,20355,20335,20355,15
10/10/2008,13:38:00,20355,20365,20335,20340,55
10/10/2008,13:39:00,20335,20360,20335,20355,18
10/10/2008,13:40:00,20350,20355,20315,20320,56
10/10/2008,13:41:00,20305,20340,20285,20330,31
10/10/2008,13:42:00,20340,20345,20315,20315,43
10/10/2008,13:43:00,20325,20335,20300,20320,22
10/10/2008,13:44:00,20320,20320,20300,20310,14
10/10/2008,13:45:00,20315,20315,20255,20265,60
10/10/2008,13:46:00,20260,20320,20250,20315,37
10/10/2008,13:47:00,20310,20310,20260,20280,11
10/10/2008,13:48:00,20285,20300,20275,20280,29
10/10/2008,13:49:00,20275,20290,20235,20265,65
10/10/2008,13:50:00,20265,20270,20200,20205,32
10/10/2008,13:51:00,20210,20275,20210,20235,50
10/10/2008,13:52:00,20230,20235,20210,20210,43
10/10/2008,13:53:00,20230,20275,20220,20270,41
10/10/2008,13:54:00,20270,20280,20260,20280,11
10/10/2008,13:55:00,20275,20310,20275,20290,32
10/10/2008,13:56:00,20290,20295,20280,20285,17
10/10/2008,13:57:00,20290,20300,20260,20260,14
10/10/2008,13:58:00,20260,20260,20220,20225,23
10/10/2008,13:59:00,20230,20250,20225,20245,8
10/10/2008,14:00:00,20245,20280,20230,20280,29
10/10/2008,14:01:00,20285,20305,20260,20305,13
10/10/2008,14:02:00,20300,20325,20300,20325,36
10/10/2008,14:03:00,20325,20380,20315,20330,64
10/10/2008,14:04:00,20345,20395,20335,20395,32
10/10/2008,14:05:00,20380,20425,20380,20415,62
10/10/2008,14:06:00,20425,20450,20400,20420,111
10/10/2008,14:07:00,20405,20440,20405,20430,14
10/10/2008,14:08:00,20435,20455,20405,20445,74
10/10/2008,14:09:00,20435,20445,20415,20425,9
10/10/2008,14:10:00,20430,20460,20410,20460,52
10/10/2008,14:11:00,20465,20470,20450,20455,19
10/10/2008,14:12:00,20460,20470,20445,20470,29
10/10/2008,14:13:00,20475,20520,20465,20465,88
10/10/2008,14:14:00,20490,20500,20455,20460,55
10/10/2008,14:15:00,20460,20480,20445,20465,64
10/10/2008,14:16:00,20460,20500,20440,20460,37
10/10/2008,14:17:00,20460,20550,20445,20520,78
10/10/2008,14:18:00,20520,20540,20500,20520,25
10/10/2008,14:19:00,20520,20540,20495,20525,11
10/10/2008,14:20:00,20525,20550,20510,20515,67
10/10/2008,14:21:00,20495,20520,20470,20505,39
10/10/2008,14:22:00,20495,20530,20495,20525,21
10/10/2008,14:23:00,20530,20580,20530,20565,62
10/10/2008,14:24:00,20575,20600,20560,20600,61
10/10/2008,14:25:00,20595,20620,20585,20620,57
10/10/2008,14:26:00,20600,20660,20600,20625,70
10/10/2008,14:27:00,20610,20645,20600,20620,47
10/10/2008,14:28:00,20610,20645,20600,20645,59
10/10/2008,14:29:00,20640,20650,20600,20610,33
10/10/2008,14:30:00,20605,20680,20600,20675,72
10/10/2008,14:31:00,20690,20715,20660,20715,47
10/10/2008,14:32:00,20685,20720,20665,20680,93
10/10/2008,14:33:00,20670,20670,20635,20635,34
10/10/2008,14:34:00,20630,20630,20530,20530,96
10/10/2008,14:35:00,20540,20570,20525,20550,51
10/10/2008,14:36:00,20550,20570,20510,20520,66
10/10/2008,14:37:00,20525,20525,20445,20450,63
10/10/2008,14:38:00,20470,20580,20450,20580,74
10/10/2008,14:39:00,20585,20640,20585,20620,67
10/10/2008,14:40:00,20625,20625,20580,20585,24
10/10/2008,14:41:00,20605,20605,20550,20570,46
10/10/2008,14:42:00,20570,20615,20570,20580,40
10/10/2008,14:43:00,20575,20600,20565,20565,28
10/10/2008,14:44:00,20560,20595,20560,20575,19
10/10/2008,14:45:00,20575,20580,20560,20565,13
10/10/2008,14:46:00,20560,20560,20560,20560,1
10/10/2008,14:47:00,20575,20590,20555,20555,55
10/10/2008,14:48:00,20550,20550,20505,20505,41
10/10/2008,14:49:00,20495,20520,20475,20495,59
10/10/2008,14:50:00,20500,20520,20485,20505,14
10/10/2008,14:51:00,20505,20515,20450,20490,36
10/10/2008,14:52:00,20495,20515,20490,20490,32
10/10/2008,14:53:00,20515,20535,20505,20505,16
10/10/2008,14:54:00,20505,20530,20500,20520,16
10/10/2008,14:55:00,20530,20540,20530,20535,5
10/10/2008,14:56:00,20550,20550,20525,20550,13
10/10/2008,14:57:00,20560,20565,20535,20560,19
10/10/2008,14:58:00,20565,20570,20460,20460,36
10/10/2008,14:59:00,20490,20495,20400,20420,118
10/10/2008,15:00:00,20435,20450,20365,20415,86
10/10/2008,15:01:00,20415,20445,20390,20440,30
10/10/2008,15:02:00,20460,20470,20430,20430,24
10/10/2008,15:03:00,20430,20450,20400,20450,29
10/10/2008,15:04:00,20400,20425,20365,20410,48
10/10/2008,15:05:00,20405,20460,20390,20420,63
10/10/2008,15:06:00,20440,20440,20390,20390,18
10/10/2008,15:07:00,20380,20415,20355,20360,32
10/10/2008,15:08:00,20365,20410,20355,20365,58
10/10/2008,15:09:00,20365,20390,20355,20355,55
10/10/2008,15:10:00,20365,20400,20350,20375,61
10/10/2008,15:11:00,20380,20395,20295,20295,61
10/10/2008,15:12:00,20295,20310,20250,20310,82
10/10/2008,15:13:00,20310,20310,20210,20240,68
10/10/2008,15:14:00,20245,20255,20215,20255,63
10/10/2008,15:15:00,20230,20265,20220,20220,54
10/10/2008,15:16:00,20245,20320,20205,20320,116
10/10/2008,15:17:00,20315,20340,20235,20290,121
10/10/2008,15:18:00,20300,20300,20260,20260,42
10/10/2008,15:19:00,20255,20280,20220,20255,187
10/10/2008,15:20:00,20255,20335,20255,20305,57
10/10/2008,15:21:00,20315,20325,20290,20310,42
10/10/2008,15:22:00,20315,20330,20285,20305,43
10/10/2008,15:23:00,20305,20325,20290,20290,49
10/10/2008,15:24:00,20305,20310,20260,20280,34
10/10/2008,15:25:00,20270,20270,20255,20265,22
10/10/2008,15:26:00,20265,20265,20240,20265,12
10/10/2008,15:27:00,20255,20255,20245,20255,9
10/10/2008,15:28:00,20250,20255,20235,20245,29
10/10/2008,15:29:00,20255,20275,20225,20275,64
10/10/2008,15:30:00,20255,20365,20225,20330,135
10/10/2008,15:31:00,20320,20365,20285,20310,90
10/10/2008,15:32:00,20315,20320,20285,20285,52
10/10/2008,15:33:00,20280,20320,20275,20285,54
10/10/2008,15:34:00,20285,20300,20200,20200,114
10/10/2008,15:35:00,20205,20205,20050,20085,191
10/10/2008,15:36:00,20120,20120,20010,20015,169
10/10/2008,15:37:00,20020,20120,20010,20120,149
10/10/2008,15:38:00,20115,20230,20115,20200,117
10/10/2008,15:39:00,20205,20280,20150,20235,114
10/10/2008,15:40:00,20270,20330,20180,20310,54
10/10/2008,15:41:00,20300,20300,20230,20240,96
10/10/2008,15:42:00,20255,20305,20215,20305,115
10/10/2008,15:43:00,20310,20355,20300,20355,65
10/10/2008,15:44:00,20360,20490,20350,20490,65
10/10/2008,15:45:00,20490,20535,20455,20510,152
10/10/2008,15:46:00,20515,20540,20380,20425,84
10/10/2008,15:47:00,20405,20470,20390,20445,57
10/10/2008,15:48:00,20440,20500,20375,20465,112
10/10/2008,15:49:00,20470,20505,20415,20450,117
10/10/2008,15:50:00,20445,20490,20400,20430,135
10/10/2008,15:51:00,20435,20580,20435,20535,98
10/10/2008,15:52:00,20500,20565,20490,20530,97
10/10/2008,15:53:00,20525,20530,20400,20465,67
10/10/2008,15:54:00,20465,20600,20465,20580,117
10/10/2008,15:55:00,20580,20585,20470,20470,146
10/10/2008,15:56:00,20480,20630,20470,20565,146
10/10/2008,15:57:00,20565,20650,20540,20650,101
10/10/2008,15:58:00,20630,20780,20605,20780,129
10/10/2008,15:59:00,20755,20755,20610,20665,180
10/10/2008,16:00:00,20670,20770,20640,20740,102
10/10/2008,16:01:00,20730,20730,20630,20645,114
10/10/2008,16:02:00,20655,20725,20640,20725,79
10/10/2008,16:03:00,20725,20795,20680,20795,78
10/10/2008,16:04:00,20795,20825,20770,20810,89
10/10/2008,16:05:00,20815,20870,20810,20860,54
10/10/2008,16:06:00,20870,20940,20860,20925,52
10/10/2008,16:07:00,20920,21035,20920,21035,126
10/10/2008,16:08:00,21030,21130,21030,21075,134
10/10/2008,16:09:00,21075,21155,21065,21135,141
10/10/2008,16:10:00,21145,21200,21085,21085,99
10/10/2008,16:11:00,21105,21120,21050,21050,141
10/10/2008,16:12:00,21015,21050,20985,21015,70
10/10/2008,16:13:00,21010,21050,20980,21010,101
10/10/2008,16:14:00,21015,21020,20965,20990,60
10/10/2008,16:15:00,20990,20995,20845,20890,115
10/10/2008,16:16:00,20885,20920,20875,20880,44
10/10/2008,16:17:00,20880,20955,20870,20900,151
10/10/2008,16:18:00,20895,20895,20805,20805,94
10/10/2008,16:19:00,20815,20875,20805,20865,94
10/10/2008,16:20:00,20870,20930,20840,20900,128
10/10/2008,16:21:00,20870,21015,20840,21015,93
10/10/2008,16:22:00,21045,21045,20900,20990,88
10/10/2008,16:23:00,20995,21035,20930,20935,103
10/10/2008,16:24:00,20935,20990,20920,20965,66
10/10/2008,16:25:00,20965,20975,20935,20940,34
10/10/2008,16:26:00,20945,20960,20860,20945,119
10/10/2008,16:27:00,20940,20990,20900,20950,99
10/10/2008,16:28:00,20950,21010,20940,20975,152
10/10/2008,16:29:00,20975,21015,20915,20935,79
10/10/2008,16:30:00,20915,20950,20865,20885,52
10/10/2008,16:31:00,20890,20900,20860,20875,59
10/10/2008,16:32:00,20865,20865,20720,20770,105
10/10/2008,16:33:00,20770,20790,20655,20725,122
10/10/2008,16:34:00,20725,20725,20615,20625,152
10/10/2008,16:35:00,20625,20785,20625,20770,113
10/10/2008,16:36:00,20760,20835,20760,20780,52
10/10/2008,16:37:00,20785,20810,20770,20795,46
10/10/2008,16:38:00,20770,20800,20690,20700,70
10/10/2008,16:39:00,20700,20735,20700,20725,69
10/10/2008,16:40:00,20720,20730,20675,20675,82
10/10/2008,16:41:00,20680,20755,20680,20730,110
10/10/2008,16:42:00,20710,20805,20700,20705,102
10/10/2008,16:43:00,20710,20710,20645,20675,37
10/10/2008,16:44:00,20675,20770,20640,20750,79
10/10/2008,16:45:00,20725,20765,20680,20765,77
10/10/2008,16:46:00,20770,20820,20750,20770,68
10/10/2008,16:47:00,20755,20875,20710,20855,122
10/10/2008,16:48:00,20870,20910,20790,20790,70
10/10/2008,16:49:00,20790,20925,20755,20910,86
10/10/2008,16:50:00,20920,20920,20860,20890,78
10/10/2008,16:51:00,20890,20915,20870,20870,58
10/10/2008,16:52:00,20870,20880,20775,20800,61
10/10/2008,16:53:00,20815,20825,20745,20810,54
10/10/2008,16:54:00,20805,20880,20805,20820,58
10/10/2008,16:55:00,20800,20825,20770,20800,74
10/10/2008,16:56:00,20785,20785,20695,20755,60
10/10/2008,16:57:00,20760,20775,20735,20750,31
10/10/2008,16:58:00,20750,20770,20700,20725,22
10/10/2008,16:59:00,20710,20745,20700,20700,48
10/10/2008,17:00:00,20715,20760,20715,20750,43
10/10/2008,17:01:00,20740,20785,20715,20760,66
10/10/2008,17:02:00,20775,20785,20700,20730,65
10/10/2008,17:03:00,20695,20730,20660,20720,97
10/10/2008,17:04:00,20700,20720,20685,20685,51
10/10/2008,17:05:00,20675,20765,20665,20765,59
10/10/2008,17:06:00,20760,20760,20665,20700,44
10/10/2008,17:07:00,20695,20720,20670,20675,61
10/10/2008,17:08:00,20690,20730,20665,20705,40
10/10/2008,17:09:00,20725,20730,20670,20700,57
10/10/2008,17:10:00,20685,20685,20535,20545,110
10/10/2008,17:11:00,20545,20585,20520,20585,149
10/10/2008,17:12:00,20590,20610,20535,20550,97
10/10/2008,17:13:00,20560,20560,20515,20535,47
10/10/2008,17:14:00,20535,20550,20510,20520,141
10/10/2008,17:15:00,20525,20570,20500,20570,43
10/10/2008,17:16:00,20540,20570,20515,20560,68
10/10/2008,17:17:00,20560,20625,20535,20600,54
10/10/2008,17:18:00,20595,20625,20505,20505,48
10/10/2008,17:19:00,20540,20580,20500,20510,76
10/10/2008,17:20:00,20500,20565,20495,20510,74
10/10/2008,17:21:00,20510,20510,20435,20435,65
10/10/2008,17:22:00,20430,20460,20310,20360,103
10/10/2008,17:23:00,20365,20385,20310,20310,74
10/10/2008,17:24:00,20320,20350,20300,20350,87
10/10/2008,17:25:00,20335,20335,20250,20300,63
10/10/2008,17:26:00,20280,20330,20260,20260,81
10/10/2008,17:27:00,20255,20325,20200,20200,84
10/10/2008,17:28:00,20195,20280,20150,20235,266
10/10/2008,17:29:00,20225,20450,20200,20380,382
10/10/2008,17:30:00,20405,20445,20305,20380,204
10/10/2008,17:31:00,20385,20385,20315,20325,118
10/10/2008,17:32:00,20320,20320,20255,20295,74
10/10/2008,17:33:00,20295,20400,20295,20330,71
10/10/2008,17:34:00,20345,20380,20320,20350,104
10/10/2008,17:35:00,20335,20390,20335,20360,64
10/10/2008,17:36:00,20360,20410,20350,20405,99
10/10/2008,17:37:00,20400,20410,20360,20380,44
10/10/2008,17:38:00,20370,20425,20370,20390,50
10/10/2008,17:39:00,20380,20460,20360,20420,85
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/10/2008,17:39:00,20380,20460,20360,20420,85
13/10/2008,09:00:00,21515,21515,21515,21515,1
13/10/2008,09:01:00,21780,22000,21760,21770,243
13/10/2008,09:02:00,21770,21800,21700,21705,200
13/10/2008,09:03:00,21680,21690,21620,21650,87
13/10/2008,09:04:00,21650,21675,21590,21590,104
13/10/2008,09:05:00,21600,21615,21520,21585,178
13/10/2008,09:06:00,21585,21600,21550,21570,72
13/10/2008,09:07:00,21555,21650,21555,21600,91
13/10/2008,09:08:00,21610,21660,21610,21615,90
13/10/2008,09:09:00,21625,21630,21570,21570,54
13/10/2008,09:10:00,21595,21665,21570,21630,88
13/10/2008,09:11:00,21635,21655,21575,21575,93
13/10/2008,09:12:00,21575,21615,21555,21610,96
13/10/2008,09:13:00,21615,21660,21585,21585,67
13/10/2008,09:14:00,21610,21625,21565,21565,55
13/10/2008,09:15:00,21575,21660,21550,21580,149
13/10/2008,09:16:00,21585,21600,21560,21600,35
13/10/2008,09:17:00,21580,21610,21560,21565,73
13/10/2008,09:18:00,21560,21625,21555,21595,67
13/10/2008,09:19:00,21590,21630,21580,21620,63
13/10/2008,09:20:00,21585,21645,21585,21645,26
13/10/2008,09:21:00,21645,21700,21645,21650,77
13/10/2008,09:22:00,21645,21655,21630,21645,33
13/10/2008,09:23:00,21660,21660,21610,21610,61
13/10/2008,09:24:00,21625,21640,21595,21615,91
13/10/2008,09:25:00,21610,21635,21610,21630,48
13/10/2008,09:26:00,21635,21640,21610,21640,53
13/10/2008,09:27:00,21630,21630,21575,21605,122
13/10/2008,09:28:00,21610,21615,21580,21615,57
13/10/2008,09:29:00,21620,21620,21590,21605,65
13/10/2008,09:30:00,21610,21620,21570,21575,69
13/10/2008,09:31:00,21590,21655,21580,21640,75
13/10/2008,09:32:00,21645,21685,21610,21685,85
13/10/2008,09:33:00,21680,21720,21680,21720,41
13/10/2008,09:34:00,21725,21785,21720,21765,93
13/10/2008,09:35:00,21770,21795,21745,21760,63
13/10/2008,09:36:00,21765,21785,21735,21735,75
13/10/2008,09:37:00,21735,21760,21700,21715,56
13/10/2008,09:38:00,21705,21720,21690,21720,87
13/10/2008,09:39:00,21715,21730,21690,21690,63
13/10/2008,09:40:00,21685,21750,21685,21750,27
13/10/2008,09:41:00,21765,21780,21730,21730,67
13/10/2008,09:42:00,21725,21775,21715,21770,77
13/10/2008,09:43:00,21765,21765,21730,21735,46
13/10/2008,09:44:00,21740,21790,21740,21750,59
13/10/2008,09:45:00,21745,21745,21710,21730,48
13/10/2008,09:46:00,21730,21735,21675,21705,78
13/10/2008,09:47:00,21705,21745,21705,21745,36
13/10/2008,09:48:00,21735,21760,21725,21760,45
13/10/2008,09:49:00,21755,21765,21715,21720,80
13/10/2008,09:50:00,21720,21785,21710,21770,51
13/10/2008,09:51:00,21760,21765,21730,21730,18
13/10/2008,09:52:00,21740,21795,21740,21790,52
13/10/2008,09:53:00,21770,21800,21760,21795,37
13/10/2008,09:54:00,21795,21800,21775,21780,96
13/10/2008,09:55:00,21795,21800,21770,21785,48
13/10/2008,09:56:00,21775,21795,21770,21795,35
13/10/2008,09:57:00,21790,21800,21750,21750,35
13/10/2008,09:58:00,21750,21790,21740,21790,66
13/10/2008,09:59:00,21795,21800,21775,21780,68
13/10/2008,10:00:00,21785,21810,21780,21795,77
13/10/2008,10:01:00,21795,21830,21795,21815,62
13/10/2008,10:02:00,21815,21855,21815,21835,97
13/10/2008,10:03:00,21835,21875,21820,21850,51
13/10/2008,10:04:00,21860,21860,21835,21845,44
13/10/2008,10:05:00,21840,21850,21820,21840,48
13/10/2008,10:06:00,21835,21870,21835,21850,57
13/10/2008,10:07:00,21850,21890,21835,21885,49
13/10/2008,10:08:00,21865,21880,21850,21865,46
13/10/2008,10:09:00,21875,21875,21850,21850,26
13/10/2008,10:10:00,21830,21845,21815,21815,48
13/10/2008,10:11:00,21825,21840,21815,21835,25
13/10/2008,10:12:00,21840,21845,21825,21845,19
13/10/2008,10:13:00,21850,21900,21850,21895,39
13/10/2008,10:14:00,21900,21910,21885,21900,64
13/10/2008,10:15:00,21900,21905,21880,21895,92
13/10/2008,10:16:00,21890,21910,21865,21875,90
13/10/2008,10:17:00,21885,21890,21875,21890,22
13/10/2008,10:18:00,21895,21915,21895,21915,37
13/10/2008,10:19:00,21915,21935,21915,21930,42
13/10/2008,10:20:00,21925,21930,21920,21920,8
13/10/2008,10:21:00,21925,21945,21910,21925,47
13/10/2008,10:22:00,21930,21930,21905,21905,24
13/10/2008,10:23:00,21910,21920,21900,21920,33
13/10/2008,10:24:00,21905,21915,21895,21915,17
13/10/2008,10:25:00,21920,21930,21920,21930,8
13/10/2008,10:26:00,21925,21945,21920,21920,19
13/10/2008,10:27:00,21920,21920,21890,21890,38
13/10/2008,10:28:00,21890,21895,21875,21885,26
13/10/2008,10:29:00,21870,21880,21840,21840,35
13/10/2008,10:30:00,21850,21850,21825,21845,75
13/10/2008,10:31:00,21845,21855,21830,21855,21
13/10/2008,10:32:00,21850,21850,21815,21830,22
13/10/2008,10:33:00,21830,21845,21800,21805,37
13/10/2008,10:34:00,21805,21805,21770,21770,41
13/10/2008,10:35:00,21775,21800,21755,21760,51
13/10/2008,10:36:00,21780,21795,21775,21795,13
13/10/2008,10:37:00,21795,21800,21765,21800,29
13/10/2008,10:38:00,21800,21830,21780,21795,34
13/10/2008,10:39:00,21795,21800,21790,21800,16
13/10/2008,10:40:00,21795,21820,21790,21815,26
13/10/2008,10:41:00,21810,21820,21800,21820,20
13/10/2008,10:42:00,21815,21815,21805,21805,23
13/10/2008,10:43:00,21815,21825,21805,21825,21
13/10/2008,10:44:00,21830,21830,21805,21805,22
13/10/2008,10:45:00,21825,21825,21800,21815,27
13/10/2008,10:46:00,21820,21840,21820,21835,22
13/10/2008,10:47:00,21845,21845,21835,21835,7
13/10/2008,10:48:00,21845,21850,21835,21840,20
13/10/2008,10:49:00,21830,21860,21830,21860,9
13/10/2008,10:50:00,21855,21865,21845,21860,13
13/10/2008,10:51:00,21855,21855,21830,21845,10
13/10/2008,10:52:00,21850,21850,21835,21835,17
13/10/2008,10:53:00,21850,21865,21845,21865,18
13/10/2008,10:54:00,21865,21875,21860,21860,12
13/10/2008,10:55:00,21860,21880,21855,21875,26
13/10/2008,10:56:00,21875,21885,21875,21875,5
13/10/2008,10:57:00,21885,21895,21875,21895,15
13/10/2008,10:58:00,21880,21890,21875,21885,6
13/10/2008,10:59:00,21895,21905,21875,21900,31
13/10/2008,11:00:00,21895,21910,21895,21900,9
13/10/2008,11:01:00,21905,21920,21890,21890,24
13/10/2008,11:02:00,21890,21890,21855,21870,64
13/10/2008,11:03:00,21875,21890,21870,21875,40
13/10/2008,11:04:00,21870,21880,21830,21830,40
13/10/2008,11:05:00,21840,21845,21825,21845,26
13/10/2008,11:06:00,21840,21840,21790,21790,46
13/10/2008,11:07:00,21790,21800,21770,21775,64
13/10/2008,11:08:00,21780,21780,21770,21780,31
13/10/2008,11:09:00,21785,21790,21745,21745,33
13/10/2008,11:10:00,21745,21745,21720,21740,53
13/10/2008,11:11:00,21735,21735,21690,21690,49
13/10/2008,11:12:00,21705,21705,21680,21680,51
13/10/2008,11:13:00,21680,21730,21680,21725,47
13/10/2008,11:14:00,21725,21755,21710,21750,37
13/10/2008,11:15:00,21750,21780,21720,21780,135
13/10/2008,11:16:00,21765,21785,21765,21775,32
13/10/2008,11:17:00,21770,21770,21745,21750,55
13/10/2008,11:18:00,21750,21770,21745,21750,19
13/10/2008,11:19:00,21755,21760,21740,21745,14
13/10/2008,11:20:00,21735,21750,21735,21740,13
13/10/2008,11:21:00,21735,21740,21720,21730,43
13/10/2008,11:22:00,21740,21765,21730,21730,45
13/10/2008,11:23:00,21730,21750,21725,21750,40
13/10/2008,11:24:00,21755,21755,21735,21735,11
13/10/2008,11:25:00,21735,21740,21730,21740,8
13/10/2008,11:26:00,21745,21750,21730,21735,19
13/10/2008,11:27:00,21735,21745,21730,21740,15
13/10/2008,11:28:00,21730,21740,21715,21715,35
13/10/2008,11:29:00,21720,21760,21685,21720,93
13/10/2008,11:30:00,21725,21725,21705,21720,28
13/10/2008,11:31:00,21725,21750,21725,21745,39
13/10/2008,11:32:00,21745,21750,21730,21740,27
13/10/2008,11:33:00,21740,21750,21725,21750,51
13/10/2008,11:34:00,21740,21800,21740,21780,61
13/10/2008,11:35:00,21775,21805,21775,21795,17
13/10/2008,11:36:00,21790,21790,21760,21765,25
13/10/2008,11:37:00,21765,21770,21755,21770,22
13/10/2008,11:38:00,21775,21785,21770,21785,23
13/10/2008,11:39:00,21780,21795,21775,21780,15
13/10/2008,11:40:00,21775,21800,21770,21800,33
13/10/2008,11:41:00,21795,21800,21790,21800,11
13/10/2008,11:42:00,21800,21830,21800,21815,29
13/10/2008,11:43:00,21825,21825,21820,21825,7
13/10/2008,11:44:00,21830,21845,21825,21825,24
13/10/2008,11:45:00,21830,21840,21825,21825,6
13/10/2008,11:46:00,21830,21855,21830,21850,19
13/10/2008,11:47:00,21840,21840,21815,21820,95
13/10/2008,11:48:00,21815,21845,21805,21840,45
13/10/2008,11:49:00,21840,21850,21820,21845,34
13/10/2008,11:50:00,21840,21840,21800,21810,38
13/10/2008,11:51:00,21805,21860,21800,21845,31
13/10/2008,11:52:00,21840,21845,21815,21815,27
13/10/2008,11:53:00,21820,21820,21805,21810,15
13/10/2008,11:54:00,21815,21830,21805,21825,21
13/10/2008,11:55:00,21820,21820,21810,21815,27
13/10/2008,11:56:00,21815,21860,21815,21860,107
13/10/2008,11:57:00,21850,21865,21810,21825,40
13/10/2008,11:58:00,21825,21840,21815,21830,10
13/10/2008,11:59:00,21850,21860,21830,21830,20
13/10/2008,12:00:00,21830,21870,21830,21860,27
13/10/2008,12:01:00,21855,21865,21850,21850,17
13/10/2008,12:02:00,21840,21840,21815,21820,15
13/10/2008,12:03:00,21815,21825,21800,21820,16
13/10/2008,12:04:00,21820,21825,21810,21815,11
13/10/2008,12:05:00,21815,21830,21815,21825,18
13/10/2008,12:06:00,21835,21855,21830,21840,28
13/10/2008,12:07:00,21850,21850,21820,21820,8
13/10/2008,12:08:00,21815,21820,21810,21810,11
13/10/2008,12:09:00,21805,21810,21800,21800,16
13/10/2008,12:10:00,21800,21820,21800,21820,9
13/10/2008,12:11:00,21810,21815,21780,21800,29
13/10/2008,12:12:00,21805,21845,21805,21835,20
13/10/2008,12:13:00,21840,21845,21825,21845,10
13/10/2008,12:14:00,21850,21870,21835,21860,29
13/10/2008,12:15:00,21860,21890,21860,21880,49
13/10/2008,12:16:00,21880,21895,21880,21880,21
13/10/2008,12:17:00,21890,21905,21885,21895,29
13/10/2008,12:18:00,21895,21895,21870,21870,31
13/10/2008,12:19:00,21870,21880,21860,21875,30
13/10/2008,12:20:00,21875,21875,21850,21865,26
13/10/2008,12:21:00,21860,21860,21840,21840,16
13/10/2008,12:22:00,21830,21860,21830,21845,18
13/10/2008,12:23:00,21850,21855,21850,21855,14
13/10/2008,12:24:00,21860,21930,21860,21915,87
13/10/2008,12:25:00,21920,21925,21900,21910,16
13/10/2008,12:26:00,21900,21910,21895,21900,16
13/10/2008,12:27:00,21880,21900,21880,21895,13
13/10/2008,12:28:00,21900,21930,21900,21925,23
13/10/2008,12:29:00,21930,21935,21920,21925,18
13/10/2008,12:30:00,21920,21925,21900,21915,31
13/10/2008,12:31:00,21910,21915,21905,21905,11
13/10/2008,12:32:00,21900,21905,21900,21905,17
13/10/2008,12:33:00,21910,21915,21880,21880,18
13/10/2008,12:34:00,21880,21930,21880,21930,35
13/10/2008,12:35:00,21910,21920,21905,21905,12
13/10/2008,12:36:00,21910,21910,21910,21910,2
13/10/2008,12:37:00,21925,21925,21905,21910,6
13/10/2008,12:38:00,21910,21910,21895,21895,5
13/10/2008,12:39:00,21905,21920,21905,21920,16
13/10/2008,12:40:00,21915,21930,21900,21910,21
13/10/2008,12:41:00,21905,21910,21885,21905,25
13/10/2008,12:42:00,21900,21910,21895,21900,19
13/10/2008,12:43:00,21900,21905,21895,21905,15
13/10/2008,12:44:00,21910,21930,21910,21930,20
13/10/2008,12:45:00,21935,21935,21935,21935,1
13/10/2008,12:46:00,21930,21935,21920,21930,32
13/10/2008,12:47:00,21930,21945,21925,21945,20
13/10/2008,12:48:00,21950,21965,21930,21930,52
13/10/2008,12:49:00,21930,21945,21925,21930,14
13/10/2008,12:50:00,21930,21945,21930,21940,14
13/10/2008,12:51:00,21940,21945,21920,21920,15
13/10/2008,12:52:00,21920,21920,21910,21915,6
13/10/2008,12:53:00,21920,21920,21910,21920,7
13/10/2008,12:54:00,21910,21910,21880,21895,15
13/10/2008,12:55:00,21900,21900,21885,21895,34
13/10/2008,12:56:00,21895,21900,21885,21885,15
13/10/2008,12:57:00,21885,21885,21880,21880,6
13/10/2008,12:58:00,21890,21890,21860,21860,46
13/10/2008,12:59:00,21855,21890,21855,21890,14
13/10/2008,13:00:00,21870,21880,21830,21830,39
13/10/2008,13:01:00,21835,21845,21830,21835,49
13/10/2008,13:02:00,21830,21830,21815,21830,27
13/10/2008,13:03:00,21825,21840,21825,21835,20
13/10/2008,13:04:00,21835,21835,21810,21815,20
13/10/2008,13:05:00,21820,21830,21810,21825,17
13/10/2008,13:06:00,21835,21840,21820,21835,22
13/10/2008,13:07:00,21835,21855,21830,21840,29
13/10/2008,13:08:00,21855,21860,21825,21830,29
13/10/2008,13:09:00,21820,21840,21815,21820,9
13/10/2008,13:10:00,21815,21820,21800,21815,42
13/10/2008,13:11:00,21810,21835,21805,21825,34
13/10/2008,13:12:00,21815,21840,21800,21840,36
13/10/2008,13:13:00,21835,21835,21810,21825,9
13/10/2008,13:14:00,21825,21830,21805,21820,19
13/10/2008,13:15:00,21815,21830,21815,21820,5
13/10/2008,13:16:00,21820,21820,21805,21815,8
13/10/2008,13:17:00,21815,21820,21805,21805,14
13/10/2008,13:18:00,21810,21875,21810,21865,55
13/10/2008,13:19:00,21865,21880,21840,21865,30
13/10/2008,13:20:00,21875,21875,21860,21860,11
13/10/2008,13:21:00,21860,21870,21850,21870,17
13/10/2008,13:22:00,21875,21905,21875,21880,36
13/10/2008,13:23:00,21880,21880,21865,21875,11
13/10/2008,13:24:00,21865,21895,21865,21895,10
13/10/2008,13:25:00,21890,21890,21890,21890,3
13/10/2008,13:26:00,21890,21890,21885,21885,3
13/10/2008,13:28:00,21895,21895,21885,21885,4
13/10/2008,13:29:00,21875,21895,21865,21870,30
13/10/2008,13:30:00,21870,21880,21870,21880,6
13/10/2008,13:31:00,21885,21895,21880,21880,5
13/10/2008,13:32:00,21895,21925,21890,21890,55
13/10/2008,13:33:00,21895,21950,21895,21935,36
13/10/2008,13:34:00,21940,21940,21910,21935,22
13/10/2008,13:35:00,21950,21950,21930,21930,10
13/10/2008,13:36:00,21920,21935,21920,21935,10
13/10/2008,13:37:00,21940,21940,21925,21940,8
13/10/2008,13:38:00,21940,21940,21940,21940,1
13/10/2008,13:39:00,21940,21950,21930,21950,7
13/10/2008,13:40:00,21950,21950,21925,21935,8
13/10/2008,13:41:00,21945,21950,21945,21945,7
13/10/2008,13:42:00,21950,21960,21930,21935,14
13/10/2008,13:43:00,21940,21940,21930,21930,5
13/10/2008,13:44:00,21930,21940,21925,21940,6
13/10/2008,13:45:00,21940,21950,21900,21910,37
13/10/2008,13:46:00,21915,21935,21895,21900,51
13/10/2008,13:47:00,21915,21925,21915,21920,8
13/10/2008,13:48:00,21925,21925,21885,21895,54
13/10/2008,13:49:00,21890,21900,21885,21900,22
13/10/2008,13:50:00,21895,21895,21875,21890,28
13/10/2008,13:51:00,21890,21890,21870,21885,13
13/10/2008,13:52:00,21890,21915,21875,21880,61
13/10/2008,13:53:00,21880,21905,21880,21905,10
13/10/2008,13:54:00,21895,21895,21880,21880,11
13/10/2008,13:55:00,21880,21880,21880,21880,1
13/10/2008,13:56:00,21880,21890,21880,21885,7
13/10/2008,13:57:00,21875,21880,21850,21880,34
13/10/2008,13:58:00,21880,21880,21860,21860,8
13/10/2008,13:59:00,21860,21860,21835,21855,34
13/10/2008,14:00:00,21855,21880,21845,21880,34
13/10/2008,14:01:00,21870,21870,21840,21845,39
13/10/2008,14:02:00,21835,21860,21835,21835,23
13/10/2008,14:03:00,21835,21855,21835,21840,11
13/10/2008,14:04:00,21835,21845,21830,21835,12
13/10/2008,14:05:00,21830,21835,21810,21830,27
13/10/2008,14:06:00,21825,21835,21825,21835,5
13/10/2008,14:07:00,21835,21835,21815,21825,11
13/10/2008,14:08:00,21820,21820,21810,21820,12
13/10/2008,14:09:00,21810,21810,21780,21790,74
13/10/2008,14:10:00,21795,21810,21795,21810,15
13/10/2008,14:11:00,21805,21805,21785,21785,22
13/10/2008,14:12:00,21785,21825,21780,21825,30
13/10/2008,14:13:00,21805,21820,21805,21820,15
13/10/2008,14:14:00,21820,21835,21815,21835,13
13/10/2008,14:15:00,21835,21860,21830,21860,43
13/10/2008,14:16:00,21860,21860,21840,21845,10
13/10/2008,14:17:00,21850,21860,21850,21855,12
13/10/2008,14:18:00,21855,21870,21855,21870,14
13/10/2008,14:19:00,21860,21880,21855,21880,19
13/10/2008,14:20:00,21875,21905,21875,21890,43
13/10/2008,14:21:00,21895,21895,21860,21875,22
13/10/2008,14:22:00,21875,21875,21870,21875,3
13/10/2008,14:23:00,21880,21890,21865,21865,32
13/10/2008,14:24:00,21875,21895,21875,21895,10
13/10/2008,14:25:00,21890,21910,21890,21895,29
13/10/2008,14:26:00,21915,21925,21905,21925,26
13/10/2008,14:27:00,21930,21950,21930,21930,26
13/10/2008,14:28:00,21925,21950,21920,21935,30
13/10/2008,14:29:00,21935,21955,21935,21950,14
13/10/2008,14:30:00,21955,21955,21935,21945,34
13/10/2008,14:31:00,21945,21945,21935,21940,22
13/10/2008,14:32:00,21945,21945,21930,21935,20
13/10/2008,14:33:00,21930,21935,21905,21915,70
13/10/2008,14:34:00,21915,21925,21895,21900,15
13/10/2008,14:35:00,21900,21910,21895,21900,25
13/10/2008,14:36:00,21900,21900,21875,21885,21
13/10/2008,14:37:00,21890,21905,21890,21905,10
13/10/2008,14:38:00,21910,21935,21910,21935,31
13/10/2008,14:39:00,21940,21965,21935,21945,25
13/10/2008,14:40:00,21945,21960,21945,21960,8
13/10/2008,14:41:00,21965,21985,21950,21960,58
13/10/2008,14:42:00,21950,21965,21940,21955,65
13/10/2008,14:43:00,21960,21965,21935,21960,69
13/10/2008,14:44:00,21955,21965,21945,21950,26
13/10/2008,14:45:00,21955,21970,21950,21970,18
13/10/2008,14:46:00,21970,21975,21950,21950,51
13/10/2008,14:47:00,21955,21965,21945,21950,26
13/10/2008,14:48:00,21950,21965,21945,21950,16
13/10/2008,14:49:00,21970,21980,21965,21975,28
13/10/2008,14:50:00,21970,21975,21960,21965,12
13/10/2008,14:51:00,21965,21965,21945,21950,26
13/10/2008,14:52:00,21960,21970,21950,21950,25
13/10/2008,14:53:00,21955,21960,21950,21960,16
13/10/2008,14:54:00,21960,21980,21960,21965,50
13/10/2008,14:55:00,21950,21970,21950,21960,15
13/10/2008,14:56:00,21965,21975,21965,21975,14
13/10/2008,14:57:00,21980,21980,21965,21970,9
13/10/2008,14:58:00,21965,21975,21965,21975,12
13/10/2008,14:59:00,21965,21965,21960,21965,7
13/10/2008,15:00:00,21970,21985,21965,21965,15
13/10/2008,15:01:00,21970,21970,21960,21970,6
13/10/2008,15:02:00,21965,21985,21965,21965,47
13/10/2008,15:03:00,21965,21975,21960,21960,14
13/10/2008,15:04:00,21965,21975,21960,21975,11
13/10/2008,15:05:00,21975,21990,21975,21990,34
13/10/2008,15:06:00,21990,21995,21980,21985,41
13/10/2008,15:07:00,21990,22000,21990,21995,78
13/10/2008,15:08:00,21995,22015,21995,22010,120
13/10/2008,15:09:00,22005,22005,21995,22000,16
13/10/2008,15:10:00,22000,22000,21980,21990,58
13/10/2008,15:11:00,21990,22000,21990,22000,16
13/10/2008,15:12:00,22010,22040,22010,22020,109
13/10/2008,15:13:00,22020,22045,22015,22030,28
13/10/2008,15:14:00,22040,22065,22040,22060,43
13/10/2008,15:15:00,22060,22065,22035,22040,52
13/10/2008,15:16:00,22040,22085,22040,22065,40
13/10/2008,15:17:00,22065,22095,22065,22070,44
13/10/2008,15:18:00,22065,22070,22050,22070,36
13/10/2008,15:19:00,22065,22080,22065,22080,12
13/10/2008,15:20:00,22075,22080,22060,22060,27
13/10/2008,15:21:00,22060,22075,22060,22070,15
13/10/2008,15:22:00,22070,22085,22055,22060,19
13/10/2008,15:23:00,22070,22070,22045,22060,11
13/10/2008,15:24:00,22050,22085,22050,22080,16
13/10/2008,15:25:00,22065,22075,22060,22065,7
13/10/2008,15:26:00,22080,22080,22055,22080,25
13/10/2008,15:27:00,22080,22090,22075,22080,18
13/10/2008,15:28:00,22075,22085,22070,22080,11
13/10/2008,15:29:00,22085,22085,22075,22075,11
13/10/2008,15:30:00,22075,22105,22075,22100,66
13/10/2008,15:31:00,22100,22125,22085,22100,48
13/10/2008,15:32:00,22100,22130,22090,22130,47
13/10/2008,15:33:00,22135,22150,22120,22140,80
13/10/2008,15:34:00,22150,22150,22115,22140,31
13/10/2008,15:35:00,22140,22190,22130,22160,76
13/10/2008,15:36:00,22165,22180,22140,22165,72
13/10/2008,15:37:00,22175,22200,22175,22185,112
13/10/2008,15:38:00,22190,22210,22175,22210,72
13/10/2008,15:39:00,22200,22210,22185,22205,49
13/10/2008,15:40:00,22205,22205,22175,22185,67
13/10/2008,15:41:00,22190,22200,22175,22200,56
13/10/2008,15:42:00,22200,22225,22180,22205,43
13/10/2008,15:43:00,22210,22240,22200,22205,104
13/10/2008,15:44:00,22200,22200,22165,22180,84
13/10/2008,15:45:00,22185,22200,22135,22140,100
13/10/2008,15:46:00,22145,22150,22105,22110,84
13/10/2008,15:47:00,22100,22135,22095,22130,138
13/10/2008,15:48:00,22115,22125,22085,22085,80
13/10/2008,15:49:00,22085,22095,22030,22055,79
13/10/2008,15:50:00,22050,22080,22045,22070,44
13/10/2008,15:51:00,22055,22065,22005,22015,58
13/10/2008,15:52:00,22030,22080,22030,22060,72
13/10/2008,15:53:00,22055,22055,22035,22040,48
13/10/2008,15:54:00,22060,22080,22050,22055,56
13/10/2008,15:55:00,22065,22075,22040,22050,58
13/10/2008,15:56:00,22040,22080,22040,22055,38
13/10/2008,15:57:00,22050,22070,22030,22035,41
13/10/2008,15:58:00,22040,22110,22040,22100,72
13/10/2008,15:59:00,22100,22120,22085,22100,46
13/10/2008,16:00:00,22105,22140,22095,22140,73
13/10/2008,16:01:00,22135,22135,22095,22120,98
13/10/2008,16:02:00,22130,22145,22090,22095,59
13/10/2008,16:03:00,22100,22130,22095,22125,45
13/10/2008,16:04:00,22115,22130,22100,22100,44
13/10/2008,16:05:00,22115,22115,22090,22100,19
13/10/2008,16:06:00,22105,22110,22055,22080,84
13/10/2008,16:07:00,22075,22080,22060,22070,21
13/10/2008,16:08:00,22065,22065,22040,22055,57
13/10/2008,16:09:00,22055,22065,22045,22060,32
13/10/2008,16:10:00,22055,22060,22015,22020,69
13/10/2008,16:11:00,22035,22050,22020,22050,17
13/10/2008,16:12:00,22035,22040,22015,22035,45
13/10/2008,16:13:00,22040,22090,22040,22070,77
13/10/2008,16:14:00,22070,22080,22055,22080,27
13/10/2008,16:15:00,22085,22100,22075,22100,29
13/10/2008,16:16:00,22095,22100,22075,22100,34
13/10/2008,16:17:00,22100,22105,22070,22095,50
13/10/2008,16:18:00,22085,22100,22080,22090,20
13/10/2008,16:19:00,22090,22115,22080,22095,24
13/10/2008,16:20:00,22110,22130,22110,22125,49
13/10/2008,16:21:00,22120,22155,22120,22150,77
13/10/2008,16:22:00,22155,22155,22130,22140,66
13/10/2008,16:23:00,22140,22150,22135,22135,17
13/10/2008,16:24:00,22145,22145,22130,22130,7
13/10/2008,16:25:00,22130,22170,22125,22170,39
13/10/2008,16:26:00,22170,22190,22165,22185,44
13/10/2008,16:27:00,22190,22230,22180,22220,61
13/10/2008,16:28:00,22215,22225,22205,22210,38
13/10/2008,16:29:00,22215,22235,22205,22230,24
13/10/2008,16:30:00,22220,22235,22220,22230,18
13/10/2008,16:31:00,22225,22270,22220,22235,109
13/10/2008,16:32:00,22235,22280,22235,22280,73
13/10/2008,16:33:00,22270,22300,22245,22245,40
13/10/2008,16:34:00,22240,22260,22235,22235,37
13/10/2008,16:35:00,22245,22245,22220,22225,22
13/10/2008,16:36:00,22235,22240,22215,22235,39
13/10/2008,16:37:00,22240,22275,22235,22270,37
13/10/2008,16:38:00,22270,22315,22270,22315,60
13/10/2008,16:39:00,22305,22345,22300,22325,59
13/10/2008,16:40:00,22335,22360,22325,22350,73
13/10/2008,16:41:00,22345,22375,22345,22360,72
13/10/2008,16:42:00,22360,22360,22295,22305,54
13/10/2008,16:43:00,22295,22295,22260,22285,54
13/10/2008,16:44:00,22285,22305,22275,22300,33
13/10/2008,16:45:00,22305,22305,22290,22305,11
13/10/2008,16:46:00,22300,22315,22295,22315,32
13/10/2008,16:47:00,22310,22310,22280,22280,29
13/10/2008,16:48:00,22275,22290,22270,22270,31
13/10/2008,16:49:00,22270,22310,22265,22300,37
13/10/2008,16:50:00,22300,22300,22265,22280,42
13/10/2008,16:51:00,22290,22290,22270,22290,16
13/10/2008,16:52:00,22295,22305,22295,22295,16
13/10/2008,16:53:00,22295,22335,22295,22325,46
13/10/2008,16:54:00,22325,22325,22295,22320,45
13/10/2008,16:55:00,22320,22340,22315,22320,31
13/10/2008,16:56:00,22320,22365,22310,22355,66
13/10/2008,16:57:00,22350,22370,22345,22350,44
13/10/2008,16:58:00,22345,22360,22325,22325,38
13/10/2008,16:59:00,22325,22330,22310,22325,31
13/10/2008,17:00:00,22315,22315,22295,22305,41
13/10/2008,17:01:00,22300,22355,22300,22350,62
13/10/2008,17:02:00,22345,22360,22340,22355,27
13/10/2008,17:03:00,22355,22400,22340,22360,74
13/10/2008,17:04:00,22365,22370,22345,22360,55
13/10/2008,17:05:00,22365,22410,22365,22400,117
13/10/2008,17:06:00,22395,22440,22390,22405,109
13/10/2008,17:07:00,22405,22410,22380,22400,59
13/10/2008,17:08:00,22395,22415,22385,22415,62
13/10/2008,17:09:00,22420,22440,22415,22430,68
13/10/2008,17:10:00,22435,22450,22415,22420,61
13/10/2008,17:11:00,22420,22425,22410,22415,34
13/10/2008,17:12:00,22415,22450,22410,22445,55
13/10/2008,17:13:00,22450,22480,22445,22450,100
13/10/2008,17:14:00,22455,22480,22455,22480,39
13/10/2008,17:15:00,22475,22495,22475,22495,50
13/10/2008,17:16:00,22495,22510,22485,22490,91
13/10/2008,17:17:00,22490,22510,22490,22495,46
13/10/2008,17:18:00,22510,22535,22495,22515,81
13/10/2008,17:19:00,22515,22520,22485,22490,113
13/10/2008,17:20:00,22490,22500,22480,22490,86
13/10/2008,17:21:00,22485,22520,22485,22510,67
13/10/2008,17:22:00,22510,22520,22495,22495,95
13/10/2008,17:23:00,22495,22505,22480,22480,92
13/10/2008,17:24:00,22485,22530,22480,22515,142
13/10/2008,17:25:00,22510,22530,22490,22505,63
13/10/2008,17:26:00,22500,22575,22495,22555,96
13/10/2008,17:27:00,22545,22595,22545,22555,116
13/10/2008,17:28:00,22555,22555,22535,22545,89
13/10/2008,17:29:00,22550,22760,22545,22705,224
13/10/2008,17:30:00,22700,22705,22680,22685,241
13/10/2008,17:31:00,22675,22675,22650,22665,121
13/10/2008,17:32:00,22670,22680,22655,22675,130
13/10/2008,17:33:00,22680,22705,22680,22700,80
13/10/2008,17:34:00,22700,22735,22700,22725,136
13/10/2008,17:35:00,22720,22745,22700,22715,133
13/10/2008,17:36:00,22715,22785,22715,22765,135
13/10/2008,17:37:00,22765,22800,22750,22800,51
13/10/2008,17:38:00,22825,22840,22790,22790,60
13/10/2008,17:39:00,22785,22810,22760,22775,44
14/10/2008,09:00:00,23590,23660,23555,23585,249
14/10/2008,09:01:00,23585,23590,23540,23560,182
14/10/2008,09:02:00,23555,23565,23550,23565,182
14/10/2008,09:03:00,23565,23620,23560,23615,200
14/10/2008,09:04:00,23625,23635,23600,23600,121
14/10/2008,09:05:00,23600,23635,23560,23590,208
14/10/2008,09:06:00,23590,23600,23570,23585,117
14/10/2008,09:07:00,23590,23600,23570,23595,118
14/10/2008,09:08:00,23590,23625,23590,23620,60
14/10/2008,09:09:00,23620,23665,23615,23660,114
14/10/2008,09:10:00,23665,23685,23650,23685,110
14/10/2008,09:11:00,23690,23740,23685,23735,184
14/10/2008,09:12:00,23725,23785,23720,23780,140
14/10/2008,09:13:00,23785,23810,23745,23760,185
14/10/2008,09:14:00,23750,23780,23735,23765,106
14/10/2008,09:15:00,23770,23770,23735,23760,128
14/10/2008,09:16:00,23730,23745,23665,23665,117
14/10/2008,09:17:00,23690,23745,23675,23745,136
14/10/2008,09:18:00,23740,23755,23720,23740,108
14/10/2008,09:19:00,23755,23795,23755,23780,78
14/10/2008,09:20:00,23770,23870,23765,23855,107
14/10/2008,09:21:00,23850,23855,23790,23790,91
14/10/2008,09:22:00,23785,23790,23755,23780,84
14/10/2008,09:23:00,23765,23815,23755,23800,96
14/10/2008,09:24:00,23790,23800,23770,23775,73
14/10/2008,09:25:00,23785,23790,23725,23740,109
14/10/2008,09:26:00,23735,23775,23735,23750,65
14/10/2008,09:27:00,23740,23750,23715,23730,52
14/10/2008,09:28:00,23740,23760,23730,23740,62
14/10/2008,09:29:00,23755,23785,23735,23785,88
14/10/2008,09:30:00,23785,23790,23745,23765,42
14/10/2008,09:31:00,23770,23800,23760,23790,73
14/10/2008,09:32:00,23800,23800,23760,23760,41
14/10/2008,09:33:00,23765,23790,23765,23780,49
14/10/2008,09:34:00,23785,23845,23780,23845,66
14/10/2008,09:35:00,23845,23935,23845,23915,76
14/10/2008,09:36:00,23915,23915,23895,23905,46
14/10/2008,09:37:00,23900,23930,23900,23915,69
14/10/2008,09:38:00,23935,23950,23905,23925,87
14/10/2008,09:39:00,23915,23940,23915,23925,37
14/10/2008,09:40:00,23920,23930,23910,23925,34
14/10/2008,09:41:00,23925,23965,23920,23955,98
14/10/2008,09:42:00,23960,23970,23950,23950,60
14/10/2008,09:43:00,23955,23960,23945,23950,33
14/10/2008,09:44:00,23950,23990,23950,23990,69
14/10/2008,09:45:00,23985,24000,23975,23990,39
14/10/2008,09:46:00,23990,23990,23945,23970,78
14/10/2008,09:47:00,23960,23980,23950,23955,93
14/10/2008,09:48:00,23950,23955,23920,23930,68
14/10/2008,09:49:00,23940,23940,23905,23915,73
14/10/2008,09:50:00,23920,23960,23920,23955,51
14/10/2008,09:51:00,23960,23970,23915,23945,49
14/10/2008,09:52:00,23945,23950,23935,23935,38
14/10/2008,09:53:00,23950,23960,23940,23960,43
14/10/2008,09:54:00,23960,23990,23960,23975,69
14/10/2008,09:55:00,23970,23975,23955,23965,26
14/10/2008,09:56:00,23970,23975,23960,23960,23
14/10/2008,09:57:00,23960,23990,23955,23985,42
14/10/2008,09:58:00,23975,23975,23935,23950,23
14/10/2008,09:59:00,23955,23975,23940,23975,30
14/10/2008,10:00:00,23980,24040,23980,24000,172
14/10/2008,10:01:00,24000,24010,23990,23995,39
14/10/2008,10:02:00,23995,24010,23995,24000,34
14/10/2008,10:03:00,24005,24070,24005,24070,76
14/10/2008,10:04:00,24070,24075,24045,24050,57
14/10/2008,10:05:00,24060,24095,24055,24095,94
14/10/2008,10:06:00,24100,24130,24080,24125,138
14/10/2008,10:07:00,24125,24160,24120,24130,84
14/10/2008,10:08:00,24140,24155,24135,24135,39
14/10/2008,10:09:00,24135,24145,24070,24140,115
14/10/2008,10:10:00,24135,24135,24110,24135,36
14/10/2008,10:11:00,24135,24170,24125,24165,46
14/10/2008,10:12:00,24165,24200,24165,24170,116
14/10/2008,10:13:00,24170,24200,24155,24185,105
14/10/2008,10:14:00,24190,24340,24185,24255,204
14/10/2008,10:15:00,24250,24265,24230,24250,115
14/10/2008,10:16:00,24260,24265,24225,24230,66
14/10/2008,10:17:00,24225,24240,24200,24205,99
14/10/2008,10:18:00,24200,24205,24165,24180,84
14/10/2008,10:19:00,24170,24175,24080,24080,117
14/10/2008,10:20:00,24090,24115,24075,24100,87
14/10/2008,10:21:00,24105,24175,24105,24160,47
14/10/2008,10:22:00,24155,24210,24155,24165,103
14/10/2008,10:23:00,24160,24165,24150,24150,101
14/10/2008,10:24:00,24155,24180,24150,24180,29
14/10/2008,10:25:00,24180,24185,24155,24155,15
14/10/2008,10:26:00,24165,24175,24160,24160,21
14/10/2008,10:27:00,24160,24170,24155,24170,31
14/10/2008,10:28:00,24165,24185,24155,24185,62
14/10/2008,10:29:00,24180,24190,24170,24185,56
14/10/2008,10:30:00,24175,24185,24115,24115,71
14/10/2008,10:31:00,24110,24110,24085,24095,71
14/10/2008,10:32:00,24110,24200,24100,24195,158
14/10/2008,10:33:00,24195,24215,24155,24175,134
14/10/2008,10:34:00,24185,24185,24120,24125,61
14/10/2008,10:35:00,24120,24170,24120,24135,50
14/10/2008,10:36:00,24140,24160,24130,24140,31
14/10/2008,10:37:00,24140,24145,24120,24120,19
14/10/2008,10:38:00,24130,24130,24110,24130,48
14/10/2008,10:39:00,24130,24140,24130,24140,15
14/10/2008,10:40:00,24135,24135,24100,24100,86
14/10/2008,10:41:00,24100,24115,24085,24110,28
14/10/2008,10:42:00,24110,24110,24090,24090,33
14/10/2008,10:43:00,24090,24105,24080,24080,48
14/10/2008,10:44:00,24085,24085,24025,24050,69
14/10/2008,10:45:00,24055,24075,24045,24065,64
14/10/2008,10:46:00,24055,24055,24025,24030,28
14/10/2008,10:47:00,24035,24040,24020,24035,52
14/10/2008,10:48:00,24035,24035,24005,24010,34
14/10/2008,10:49:00,24010,24015,23980,24015,62
14/10/2008,10:50:00,24010,24020,23980,23985,42
14/10/2008,10:51:00,23990,23990,23960,23975,71
14/10/2008,10:52:00,23975,23980,23965,23975,50
14/10/2008,10:53:00,23970,23970,23935,23950,86
14/10/2008,10:54:00,23945,23965,23935,23955,58
14/10/2008,10:55:00,23955,23965,23905,23940,103
14/10/2008,10:56:00,23925,23935,23900,23910,50
14/10/2008,10:57:00,23910,23915,23895,23900,39
14/10/2008,10:58:00,23895,23915,23895,23915,44
14/10/2008,10:59:00,23910,23935,23905,23910,36
14/10/2008,11:00:00,23900,23900,23830,23890,107
14/10/2008,11:01:00,23895,23910,23865,23905,39
14/10/2008,11:02:00,23900,23940,23890,23930,44
14/10/2008,11:03:00,23950,23950,23910,23930,24
14/10/2008,11:04:00,23945,23960,23935,23960,27
14/10/2008,11:05:00,23950,24020,23945,24000,67
14/10/2008,11:06:00,24000,24070,24000,24025,57
14/10/2008,11:07:00,24030,24030,23990,24000,68
14/10/2008,11:08:00,24000,24000,23955,23975,18
14/10/2008,11:09:00,23975,24015,23975,24015,29
14/10/2008,11:10:00,24005,24005,23980,23990,35
14/10/2008,11:11:00,24000,24020,23985,24020,26
14/10/2008,11:12:00,24010,24010,23940,23940,36
14/10/2008,11:13:00,23945,23960,23940,23950,24
14/10/2008,11:14:00,23945,23960,23920,23960,41
14/10/2008,11:15:00,23940,23970,23935,23970,17
14/10/2008,11:16:00,23970,23970,23880,23900,47
14/10/2008,11:17:00,23895,23900,23850,23875,34
14/10/2008,11:18:00,23885,23895,23875,23875,37
14/10/2008,11:19:00,23875,23900,23875,23900,25
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
14/10/2008	9.00.00	23590	23660	23555	23585	249
14/10/2008	9.01.00	23585	23590	23540	23560	182
14/10/2008	9.02.00	23555	23565	23550	23565	182
14/10/2008	9.03.00	23565	23620	23560	23615	200
14/10/2008	9.04.00	23625	23635	23600	23600	121
14/10/2008	9.05.00	23600	23635	23560	23590	208
14/10/2008	9.06.00	23590	23600	23570	23585	117
14/10/2008	9.07.00	23590	23600	23570	23595	118
14/10/2008	9.08.00	23590	23625	23590	23620	60
14/10/2008	9.09.00	23620	23665	23615	23660	114
14/10/2008	9.10.00	23665	23685	23650	23685	110
14/10/2008	9.11.00	23690	23740	23685	23735	184
14/10/2008	9.12.00	23725	23785	23720	23780	140
14/10/2008	9.13.00	23785	23810	23745	23760	185
14/10/2008	9.14.00	23750	23780	23735	23765	106
14/10/2008	9.15.00	23770	23770	23735	23760	128
14/10/2008	9.16.00	23730	23745	23665	23665	117
14/10/2008	9.17.00	23690	23745	23675	23745	136
14/10/2008	9.18.00	23740	23755	23720	23740	108
14/10/2008	9.19.00	23755	23795	23755	23780	78
14/10/2008	9.20.00	23770	23870	23765	23855	107
14/10/2008	9.21.00	23850	23855	23790	23790	91
14/10/2008	9.22.00	23785	23790	23755	23780	84
14/10/2008	9.23.00	23765	23815	23755	23800	96
14/10/2008	9.24.00	23790	23800	23770	23775	73
14/10/2008	9.25.00	23785	23790	23725	23740	109
14/10/2008	9.26.00	23735	23775	23735	23750	65
14/10/2008	9.27.00	23740	23750	23715	23730	52
14/10/2008	9.28.00	23740	23760	23730	23740	62
14/10/2008	9.29.00	23755	23785	23735	23785	88
14/10/2008	9.30.00	23785	23790	23745	23765	42
14/10/2008	9.31.00	23770	23800	23760	23790	73
14/10/2008	9.32.00	23800	23800	23760	23760	41
14/10/2008	9.33.00	23765	23790	23765	23780	49
14/10/2008	9.34.00	23785	23845	23780	23845	66
14/10/2008	9.35.00	23845	23935	23845	23915	76
14/10/2008	9.36.00	23915	23915	23895	23905	46
14/10/2008	9.37.00	23900	23930	23900	23915	69
14/10/2008	9.38.00	23935	23950	23905	23925	87
14/10/2008	9.39.00	23915	23940	23915	23925	37
14/10/2008	9.40.00	23920	23930	23910	23925	34
14/10/2008	9.41.00	23925	23965	23920	23955	98
14/10/2008	9.42.00	23960	23970	23950	23950	60
14/10/2008	9.43.00	23955	23960	23945	23950	33
14/10/2008	9.44.00	23950	23990	23950	23990	69
14/10/2008	9.45.00	23985	24000	23975	23990	39
14/10/2008	9.46.00	23990	23990	23945	23970	78
14/10/2008	9.47.00	23960	23980	23950	23955	93
14/10/2008	9.48.00	23950	23955	23920	23930	68
14/10/2008	9.49.00	23940	23940	23905	23915	73
14/10/2008	9.50.00	23920	23960	23920	23955	51
14/10/2008	9.51.00	23960	23970	23915	23945	49
14/10/2008	9.52.00	23945	23950	23935	23935	38
14/10/2008	9.53.00	23950	23960	23940	23960	43
14/10/2008	9.54.00	23960	23990	23960	23975	69
14/10/2008	9.55.00	23970	23975	23955	23965	26
14/10/2008	9.56.00	23970	23975	23960	23960	23
14/10/2008	9.57.00	23960	23990	23955	23985	42
14/10/2008	9.58.00	23975	23975	23935	23950	23
14/10/2008	9.59.00	23955	23975	23940	23975	30
14/10/2008	10.00.00	23980	24040	23980	24000	172
14/10/2008	10.01.00	24000	24010	23990	23995	39
14/10/2008	10.02.00	23995	24010	23995	24000	34
14/10/2008	10.03.00	24005	24070	24005	24070	76
14/10/2008	10.04.00	24070	24075	24045	24050	57
14/10/2008	10.05.00	24060	24095	24055	24095	94
14/10/2008	10.06.00	24100	24130	24080	24125	138
14/10/2008	10.07.00	24125	24160	24120	24130	84
14/10/2008	10.08.00	24140	24155	24135	24135	39
14/10/2008	10.09.00	24135	24145	24070	24140	115
14/10/2008	10.10.00	24135	24135	24110	24135	36
14/10/2008	10.11.00	24135	24170	24125	24165	46
14/10/2008	10.12.00	24165	24200	24165	24170	116
14/10/2008	10.13.00	24170	24200	24155	24185	105
14/10/2008	10.14.00	24190	24340	24185	24255	204
14/10/2008	10.15.00	24250	24265	24230	24250	115
14/10/2008	10.16.00	24260	24265	24225	24230	66
14/10/2008	10.17.00	24225	24240	24200	24205	99
14/10/2008	10.18.00	24200	24205	24165	24180	84
14/10/2008	10.19.00	24170	24175	24080	24080	117
14/10/2008	10.20.00	24090	24115	24075	24100	87
14/10/2008	10.21.00	24105	24175	24105	24160	47
14/10/2008	10.22.00	24155	24210	24155	24165	103
14/10/2008	10.23.00	24160	24165	24150	24150	101
14/10/2008	10.24.00	24155	24180	24150	24180	29
14/10/2008	10.25.00	24180	24185	24155	24155	15
14/10/2008	10.26.00	24165	24175	24160	24160	21
14/10/2008	10.27.00	24160	24170	24155	24170	31
14/10/2008	10.28.00	24165	24185	24155	24185	62
14/10/2008	10.29.00	24180	24190	24170	24185	56
14/10/2008	10.30.00	24175	24185	24115	24115	71
14/10/2008	10.31.00	24110	24110	24085	24095	71
14/10/2008	10.32.00	24110	24200	24100	24195	158
14/10/2008	10.33.00	24195	24215	24155	24175	134
14/10/2008	10.34.00	24185	24185	24120	24125	61
14/10/2008	10.35.00	24120	24170	24120	24135	50
14/10/2008	10.36.00	24140	24160	24130	24140	31
14/10/2008	10.37.00	24140	24145	24120	24120	19
14/10/2008	10.38.00	24130	24130	24110	24130	48
14/10/2008	10.39.00	24130	24140	24130	24140	15
14/10/2008	10.40.00	24135	24135	24100	24100	86
14/10/2008	10.41.00	24100	24115	24085	24110	28
14/10/2008	10.42.00	24110	24110	24090	24090	33
14/10/2008	10.43.00	24090	24105	24080	24080	48
14/10/2008	10.44.00	24085	24085	24025	24050	69
14/10/2008	10.45.00	24055	24075	24045	24065	64
14/10/2008	10.46.00	24055	24055	24025	24030	28
14/10/2008	10.47.00	24035	24040	24020	24035	52
14/10/2008	10.48.00	24035	24035	24005	24010	34
14/10/2008	10.49.00	24010	24015	23980	24015	62
14/10/2008	10.50.00	24010	24020	23980	23985	42
14/10/2008	10.51.00	23990	23990	23960	23975	71
14/10/2008	10.52.00	23975	23980	23965	23975	50
14/10/2008	10.53.00	23970	23970	23935	23950	86
14/10/2008	10.54.00	23945	23965	23935	23955	58
14/10/2008	10.55.00	23955	23965	23905	23940	103
14/10/2008	10.56.00	23925	23935	23900	23910	50
14/10/2008	10.57.00	23910	23915	23895	23900	39
14/10/2008	10.58.00	23895	23915	23895	23915	44
14/10/2008	10.59.00	23910	23935	23905	23910	36
14/10/2008	11.00.00	23900	23900	23830	23890	107
14/10/2008	11.01.00	23895	23910	23865	23905	39
14/10/2008	11.02.00	23900	23940	23890	23930	44
14/10/2008	11.03.00	23950	23950	23910	23930	24
14/10/2008	11.04.00	23945	23960	23935	23960	27
14/10/2008	11.05.00	23950	24020	23945	24000	67
14/10/2008	11.06.00	24000	24070	24000	24025	57
14/10/2008	11.07.00	24030	24030	23990	24000	68
14/10/2008	11.08.00	24000	24000	23955	23975	18
14/10/2008	11.09.00	23975	24015	23975	24015	29
14/10/2008	11.10.00	24005	24005	23980	23990	35
14/10/2008	11.11.00	24000	24020	23985	24020	26
14/10/2008	11.12.00	24010	24010	23940	23940	36
14/10/2008	11.13.00	23945	23960	23940	23950	24
14/10/2008	11.14.00	23945	23960	23920	23960	41
14/10/2008	11.15.00	23940	23970	23935	23970	17
14/10/2008	11.16.00	23970	23970	23880	23900	47
14/10/2008	11.17.00	23895	23900	23850	23875	34
14/10/2008	11.18.00	23885	23895	23875	23875	37
14/10/2008	11.19.00	23875	23900	23875	23900	25
14/10/2008	11.20.00	23890	23890	23860	23860	645
14/10/2008	11.35.00	23860	23860	23830	23830	645
14/10/2008	11.50.00	23830	23830	23800	23800	645
14/10/2008	12.05.00	23800	23800	23770	23770	645
14/10/2008	12.20.00	23770	23770	23740	23740	645
14/10/2008	12.35.00	23740	23740	23710	23710	645
14/10/2008	12.50.00	23710	23710	23680	23680	645
14/10/2008	13.05.00	23680	23680	23650	23650	645
14/10/2008	13.20.00	23650	23650	23620	23620	645
14/10/2008	13.35.00	23620	23620	23590	23590	645
14/10/2008	13.50.00	23590	23590	23560	23560	645
14/10/2008	14.05.00	23560	23560	23530	23530	645
14/10/2008	14.20.00	23530	23530	23500	23500	645
14/10/2008	14.35.00	23500	23500	23470	23470	645
14/10/2008	14.50.00	23470	23470	23440	23440	645
14/10/2008	15.05.00	23440	23440	23410	23410	645
14/10/2008	15.20.00	23410	23410	23380	23380	645
14/10/2008	15.35.00	23380	23380	23350	23350	645
14/10/2008	15.50.00	23350	23350	23320	23320	645
14/10/2008	16.05.00	23320	23320	23290	23290	645
14/10/2008	16.20.00	23290	23290	23260	23260	645
14/10/2008	16.35.00	23260	23260	23230	23230	645
14/10/2008	16.50.00	23230	23230	23200	23200	645
14/10/2008	17.05.00	23200	23270	23170	23270	645
14/10/2008	17.20.00	23270	23270	23240	23260	33
14/10/2008	17.22.00	23260	23315	23245	23315	108
14/10/2008	17.24.00	23315	23380	23290	23380	98
14/10/2008	17.26.00	23385	23515	23370	23515	286
14/10/2008	17.28.00	23515	23560	23445	23510	507
14/10/2008	17.30.00	23510	23540	23490	23540	119
14/10/2008	17.31.00	23540	23635	23540	23625	102
14/10/2008	17.32.00	23625	23655	23555	23565	87
14/10/2008	17.33.00	23550	23580	23470	23470	66
14/10/2008	17.34.00	23480	23510	23475	23510	52
14/10/2008	17.35.00	23510	23510	23475	23485	88
14/10/2008	17.36.00	23485	23500	23450	23465	57
14/10/2008	17.37.00	23460	23555	23455	23545	44
14/10/2008	17.38.00	23540	23560	23535	23560	23
14/10/2008	17.39.00	23555	23565	23520	23545	32

						27408
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
15/10/2008	9.00.00	23270	23335	23255	23305	144
15/10/2008	9.02.00	23305	23335	23250	23255	121
15/10/2008	9.04.00	23250	23275	23205	23220	183
15/10/2008	9.06.00	23225	23255	23195	23210	144
15/10/2008	9.08.00	23210	23225	23165	23175	128
15/10/2008	9.10.00	23175	23210	23175	23195	110
15/10/2008	9.12.00	23195	23195	23120	23135	147
15/10/2008	9.14.00	23130	23180	23105	23180	151
15/10/2008	9.16.00	23180	23190	23155	23175	140
15/10/2008	9.18.00	23170	23210	23165	23190	231
15/10/2008	9.20.00	23180	23195	23150	23180	110
15/10/2008	9.22.00	23180	23180	23145	23170	99
15/10/2008	9.24.00	23175	23225	23170	23210	62
15/10/2008	9.26.00	23215	23275	23205	23265	80
15/10/2008	9.28.00	23270	23335	23260	23310	112
15/10/2008	9.30.00	23315	23460	23310	23460	153
15/10/2008	9.32.00	23460	23460	23410	23420	178
15/10/2008	9.34.00	23415	23445	23415	23425	67
15/10/2008	9.36.00	23425	23455	23420	23455	66
15/10/2008	9.38.00	23455	23480	23435	23460	69
15/10/2008	9.39.00	23435	23480	23435	23460	29
15/10/2008	9.40.00	23460	23470	23455	23460	31
15/10/2008	9.41.00	23455	23495	23450	23450	91
15/10/2008	9.42.00	23445	23445	23405	23405	89
15/10/2008	9.43.00	23400	23400	23380	23390	25
15/10/2008	9.44.00	23400	23410	23390	23410	21
15/10/2008	9.45.00	23405	23410	23365	23370	21
15/10/2008	9.46.00	23365	23365	23330	23335	39
15/10/2008	9.47.00	23330	23365	23330	23350	21
15/10/2008	9.48.00	23350	23375	23350	23370	20
15/10/2008	9.49.00	23355	23355	23300	23300	56
15/10/2008	9.50.00	23300	23300	23250	23270	64
15/10/2008	9.51.00	23280	23325	23280	23315	67
15/10/2008	9.52.00	23310	23320	23300	23310	23
15/10/2008	9.53.00	23310	23310	23285	23285	26
15/10/2008	9.54.00	23285	23285	23235	23235	73
15/10/2008	9.55.00	23235	23270	23225	23250	94
15/10/2008	9.56.00	23245	23245	23200	23200	79
15/10/2008	9.57.00	23200	23240	23195	23200	84
15/10/2008	9.58.00	23200	23270	23200	23265	29
15/10/2008	9.59.00	23260	23270	23245	23255	35
15/10/2008	10.00.00	23255	23295	23255	23270	57
15/10/2008	10.01.00	23265	23335	23250	23335	88
15/10/2008	10.02.00	23325	23330	23320	23320	13
15/10/2008	10.03.00	23325	23365	23315	23350	75
15/10/2008	10.04.00	23365	23375	23350	23375	24
15/10/2008	10.05.00	23370	23370	23310	23310	70
15/10/2008	10.06.00	23320	23320	23280	23320	47
15/10/2008	10.07.00	23305	23315	23300	23315	7
15/10/2008	10.08.00	23310	23320	23300	23320	21
15/10/2008	10.09.00	23305	23305	23270	23295	51
15/10/2008	10.10.00	23300	23310	23270	23295	111
15/10/2008	10.11.00	23290	23290	23250	23270	71
15/10/2008	10.12.00	23265	23280	23235	23235	79
15/10/2008	10.13.00	23240	23270	23210	23245	54
15/10/2008	10.14.00	23235	23270	23220	23255	47
15/10/2008	10.15.00	23260	23280	23240	23245	51
15/10/2008	10.16.00	23255	23265	23240	23240	18
15/10/2008	10.17.00	23240	23250	23185	23245	95
15/10/2008	10.18.00	23235	23240	23200	23220	80
15/10/2008	10.19.00	23225	23230	23175	23180	63
15/10/2008	10.20.00	23170	23195	23165	23195	20
15/10/2008	10.21.00	23190	23240	23190	23230	55
15/10/2008	10.22.00	23230	23235	23210	23225	13
15/10/2008	10.23.00	23205	23225	23190	23225	40
15/10/2008	10.24.00	23215	23215	23210	23210	3
15/10/2008	10.25.00	23215	23250	23215	23250	70
15/10/2008	10.26.00	23250	23265	23190	23200	108
15/10/2008	10.27.00	23200	23230	23200	23210	14
15/10/2008	10.28.00	23215	23225	23215	23225	12
15/10/2008	10.29.00	23220	23225	23185	23225	24
15/10/2008	10.30.00	23230	23255	23215	23255	45
15/10/2008	10.31.00	23260	23265	23220	23245	29
15/10/2008	10.32.00	23245	23255	23240	23245	19
15/10/2008	10.33.00	23245	23255	23230	23235	21
15/10/2008	10.34.00	23235	23235	23220	23230	90
15/10/2008	10.35.00	23230	23230	23205	23210	28
15/10/2008	10.36.00	23210	23235	23205	23220	64
15/10/2008	10.37.00	23220	23225	23200	23200	14
15/10/2008	10.38.00	23200	23230	23190	23200	23
15/10/2008	10.39.00	23190	23230	23180	23230	44
15/10/2008	10.40.00	23230	23230	23190	23200	203
15/10/2008	10.41.00	23205	23230	23205	23205	20
15/10/2008	10.42.00	23205	23230	23195	23230	39
15/10/2008	10.43.00	23235	23240	23220	23230	45
15/10/2008	10.44.00	23230	23245	23230	23230	12
15/10/2008	10.45.00	23240	23240	23230	23235	6
15/10/2008	10.46.00	23225	23225	23220	23225	4
15/10/2008	10.47.00	23225	23225	23180	23200	60
15/10/2008	10.48.00	23190	23195	23175	23195	16
15/10/2008	10.49.00	23190	23190	23165	23165	32
15/10/2008	10.50.00	23165	23180	23160	23180	20
15/10/2008	10.51.00	23185	23195	23180	23185	22
15/10/2008	10.52.00	23185	23185	23155	23155	49
15/10/2008	10.53.00	23170	23175	23155	23160	10
15/10/2008	10.54.00	23165	23165	23145	23160	69
15/10/2008	10.55.00	23145	23150	23110	23140	211
15/10/2008	10.56.00	23135	23145	23120	23140	39
15/10/2008	10.57.00	23125	23135	23115	23120	11
15/10/2008	10.58.00	23115	23130	23100	23130	91
15/10/2008	10.59.00	23135	23160	23120	23150	45
15/10/2008	11.00.00	23155	23155	23135	23150	64
15/10/2008	11.01.00	23150	23175	23145	23175	80
15/10/2008	11.02.00	23175	23195	23165	23175	58
15/10/2008	11.03.00	23170	23185	23165	23170	32
15/10/2008	11.04.00	23170	23175	23160	23165	13
15/10/2008	11.05.00	23170	23175	23145	23145	97
15/10/2008	11.06.00	23150	23170	23150	23165	18
15/10/2008	11.07.00	23165	23180	23160	23180	13
15/10/2008	11.08.00	23175	23200	23175	23195	79
15/10/2008	11.09.00	23190	23195	23180	23180	18
15/10/2008	11.10.00	23195	23195	23170	23170	40
15/10/2008	11.11.00	23175	23175	23165	23170	24
15/10/2008	11.12.00	23165	23180	23155	23175	18
15/10/2008	11.13.00	23175	23175	23155	23155	17
15/10/2008	11.14.00	23165	23165	23160	23165	6
15/10/2008	11.15.00	23170	23175	23160	23160	14
15/10/2008	11.16.00	23160	23165	23125	23150	55
15/10/2008	11.17.00	23160	23165	23125	23150	18
15/10/2008	11.18.00	23140	23145	23130	23130	30
15/10/2008	11.19.00	23130	23130	23115	23120	18
15/10/2008	11.20.00	23120	23150	23115	23130	24
15/10/2008	11.21.00	23145	23155	23135	23140	14
15/10/2008	11.22.00	23135	23165	23130	23155	35
15/10/2008	11.23.00	23145	23165	23140	23165	10
15/10/2008	11.24.00	23155	23155	23105	23130	72
15/10/2008	11.25.00	23125	23130	23110	23120	28
15/10/2008	11.26.00	23120	23130	23090	23090	55
15/10/2008	11.27.00	23090	23095	23065	23090	88
15/10/2008	11.28.00	23085	23130	23085	23120	42
15/10/2008	11.29.00	23125	23150	23095	23105	44
15/10/2008	11.30.00	23095	23100	23065	23070	38
15/10/2008	11.31.00	23080	23090	23065	23065	32
15/10/2008	11.32.00	23065	23085	23055	23085	51
15/10/2008	11.33.00	23070	23075	23060	23075	12
15/10/2008	11.34.00	23075	23115	23045	23100	87
15/10/2008	11.35.00	23080	23110	23075	23090	44
15/10/2008	11.36.00	23100	23100	23070	23075	20
15/10/2008	11.37.00	23080	23125	23080	23115	20
15/10/2008	11.38.00	23110	23115	23100	23105	20
15/10/2008	11.39.00	23100	23110	23100	23105	15
15/10/2008	11.40.00	23100	23100	23080	23090	13
15/10/2008	11.41.00	23085	23085	23075	23085	21
15/10/2008	11.42.00	23085	23105	23085	23100	25
15/10/2008	11.43.00	23100	23105	23080	23090	50
15/10/2008	11.44.00	23090	23100	23075	23100	37
15/10/2008	11.45.00	23090	23105	23085	23105	16
15/10/2008	11.46.00	23110	23130	23095	23115	44
15/10/2008	11.47.00	23120	23135	23110	23115	13
15/10/2008	11.48.00	23120	23140	23120	23130	17
15/10/2008	11.49.00	23115	23120	23110	23115	18
15/10/2008	11.50.00	23115	23120	23100	23100	55
15/10/2008	11.51.00	23100	23100	23080	23095	51
15/10/2008	11.52.00	23090	23090	23075	23075	17
15/10/2008	11.53.00	23070	23095	23070	23090	26
15/10/2008	11.54.00	23090	23090	23050	23070	51
15/10/2008	11.55.00	23060	23110	23060	23110	64
15/10/2008	11.56.00	23100	23115	23090	23090	24
15/10/2008	11.57.00	23095	23160	23095	23155	36
15/10/2008	11.58.00	23145	23150	23130	23135	19
15/10/2008	11.59.00	23130	23150	23120	23130	32
15/10/2008	12.00.00	23125	23140	23125	23130	18
15/10/2008	12.01.00	23125	23125	23105	23125	28
15/10/2008	12.02.00	23120	23120	23090	23090	24
15/10/2008	12.03.00	23095	23110	23095	23110	4
15/10/2008	12.04.00	23095	23110	23095	23110	11
15/10/2008	12.05.00	23105	23145	23105	23130	39
15/10/2008	12.06.00	23130	23195	23130	23170	93
15/10/2008	12.07.00	23160	23235	23160	23230	77
15/10/2008	12.08.00	23225	23235	23210	23210	56
15/10/2008	12.09.00	23205	23220	23200	23210	32
15/10/2008	12.10.00	23205	23235	23205	23230	28
15/10/2008	12.11.00	23220	23245	23215	23245	31
15/10/2008	12.12.00	23245	23245	23235	23245	12
15/10/2008	12.13.00	23230	23245	23225	23240	16
15/10/2008	12.14.00	23235	23235	23210	23215	9
15/10/2008	12.15.00	23210	23230	23195	23195	52
15/10/2008	12.16.00	23190	23200	23190	23200	5
15/10/2008	12.17.00	23190	23200	23190	23195	5
15/10/2008	12.18.00	23190	23195	23180	23185	12
15/10/2008	12.19.00	23175	23185	23145	23165	58
15/10/2008	12.20.00	23150	23190	23150	23190	13
15/10/2008	12.21.00	23185	23195	23155	23165	23
15/10/2008	12.22.00	23165	23185	23150	23185	29
15/10/2008	12.23.00	23185	23215	23180	23180	40
15/10/2008	12.24.00	23190	23195	23155	23190	49
15/10/2008	12.25.00	23185	23185	23170	23185	7
15/10/2008	12.26.00	23170	23185	23155	23155	15
15/10/2008	12.27.00	23150	23170	23150	23155	18
15/10/2008	12.28.00	23145	23190	23145	23175	28
15/10/2008	12.29.00	23170	23170	23170	23170	3
15/10/2008	12.30.00	23165	23235	23165	23235	81
15/10/2008	12.31.00	23230	23240	23185	23210	62
15/10/2008	12.32.00	23205	23205	23200	23200	3
15/10/2008	12.33.00	23210	23240	23205	23205	27
15/10/2008	12.34.00	23200	23215	23190	23210	29
15/10/2008	12.35.00	23220	23230	23220	23230	33
15/10/2008	12.36.00	23235	23240	23215	23215	29
15/10/2008	12.37.00	23230	23260	23230	23250	38
15/10/2008	12.38.00	23255	23280	23255	23255	69
15/10/2008	12.39.00	23255	23255	23240	23240	10
15/10/2008	12.40.00	23250	23250	23220	23225	17
15/10/2008	12.41.00	23225	23240	23225	23240	9
15/10/2008	12.42.00	23245	23250	23220	23225	25
15/10/2008	12.43.00	23240	23250	23240	23240	14
15/10/2008	12.44.00	23255	23270	23255	23265	14
15/10/2008	12.45.00	23265	23275	23255	23275	11
15/10/2008	12.46.00	23275	23315	23275	23310	91
15/10/2008	12.47.00	23310	23310	23285	23285	18
15/10/2008	12.48.00	23285	23300	23275	23295	27
15/10/2008	12.49.00	23300	23300	23295	23300	17
15/10/2008	12.50.00	23295	23310	23290	23305	26
15/10/2008	12.51.00	23300	23320	23300	23320	11
15/10/2008	12.52.00	23320	23325	23290	23290	29
15/10/2008	12.53.00	23290	23290	23275	23280	17
15/10/2008	12.54.00	23275	23280	23260	23265	21
15/10/2008	12.55.00	23265	23285	23265	23280	17
15/10/2008	12.56.00	23285	23310	23280	23280	28
15/10/2008	12.57.00	23280	23295	23280	23280	8
15/10/2008	12.58.00	23280	23285	23280	23280	4
15/10/2008	12.59.00	23280	23320	23240	23275	131
15/10/2008	13.00.00	23270	23300	23250	23265	49
15/10/2008	13.01.00	23260	23295	23260	23275	37
15/10/2008	13.02.00	23275	23285	23270	23275	15
15/10/2008	13.03.00	23270	23290	23270	23270	22
15/10/2008	13.04.00	23270	23270	23240	23240	24
15/10/2008	13.05.00	23235	23255	23210	23250	84
15/10/2008	13.06.00	23230	23250	23230	23230	12
15/10/2008	13.07.00	23225	23235	23220	23230	18
15/10/2008	13.08.00	23225	23225	23195	23200	150
15/10/2008	13.09.00	23205	23205	23180	23200	40
15/10/2008	13.10.00	23190	23205	23180	23185	40
15/10/2008	13.11.00	23185	23225	23180	23205	52
15/10/2008	13.12.00	23210	23210	23185	23195	42
15/10/2008	13.13.00	23195	23230	23195	23225	19
15/10/2008	13.14.00	23225	23230	23195	23220	34
15/10/2008	13.15.00	23220	23290	23220	23255	79
15/10/2008	13.16.00	23250	23280	23250	23270	45
15/10/2008	13.17.00	23270	23280	23270	23270	19
15/10/2008	13.18.00	23265	23305	23265	23305	41
15/10/2008	13.19.00	23295	23295	23265	23265	23
15/10/2008	13.20.00	23250	23300	23250	23300	27
15/10/2008	13.21.00	23290	23290	23280	23280	6
15/10/2008	13.22.00	23280	23300	23280	23300	16
15/10/2008	13.23.00	23285	23295	23285	23285	12
15/10/2008	13.24.00	23280	23290	23275	23290	8
15/10/2008	13.25.00	23285	23285	23265	23270	24
15/10/2008	13.26.00	23265	23265	23265	23265	2
15/10/2008	13.27.00	23265	23265	23250	23255	15
15/10/2008	13.28.00	23255	23260	23220	23245	39
15/10/2008	13.29.00	23240	23270	23240	23255	31
15/10/2008	13.30.00	23255	23265	23255	23255	15
15/10/2008	13.31.00	23260	23260	23255	23255	13
15/10/2008	13.32.00	23265	23270	23250	23250	34
15/10/2008	13.33.00	23260	23260	23260	23260	1
15/10/2008	13.34.00	23260	23260	23220	23240	15
15/10/2008	13.35.00	23250	23265	23235	23235	11
15/10/2008	13.36.00	23245	23245	23225	23225	5
15/10/2008	13.37.00	23220	23225	23205	23225	15
15/10/2008	13.38.00	23235	23240	23230	23235	17
15/10/2008	13.39.00	23235	23235	23210	23210	13
15/10/2008	13.40.00	23225	23250	23210	23225	73
15/10/2008	13.41.00	23240	23245	23220	23225	18
15/10/2008	13.42.00	23225	23235	23225	23235	14
15/10/2008	13.43.00	23220	23230	23210	23210	6
15/10/2008	13.44.00	23210	23210	23170	23200	59
15/10/2008	13.45.00	23195	23205	23190	23190	13
15/10/2008	13.46.00	23200	23225	23200	23215	24
15/10/2008	13.47.00	23210	23210	23205	23205	3
15/10/2008	13.48.00	23205	23205	23205	23205	4
15/10/2008	13.49.00	23210	23230	23210	23215	12
15/10/2008	13.50.00	23215	23225	23215	23225	5
15/10/2008	13.51.00	23215	23220	23190	23215	57
15/10/2008	13.52.00	23215	23230	23205	23220	16
15/10/2008	13.53.00	23215	23235	23215	23220	16
15/10/2008	13.54.00	23210	23220	23205	23215	4
15/10/2008	13.55.00	23210	23215	23200	23200	25
15/10/2008	13.56.00	23200	23210	23200	23205	7
15/10/2008	13.57.00	23185	23195	23180	23180	26
15/10/2008	13.58.00	23185	23200	23185	23190	40
15/10/2008	13.59.00	23190	23190	23170	23170	12
15/10/2008	14.00.00	23180	23215	23175	23195	87
15/10/2008	14.01.00	23205	23240	23205	23240	47
15/10/2008	14.02.00	23240	23240	23210	23230	59
15/10/2008	14.03.00	23225	23230	23200	23205	18
15/10/2008	14.04.00	23200	23200	23180	23190	27
15/10/2008	14.05.00	23200	23205	23190	23190	3
15/10/2008	14.06.00	23195	23200	23180	23200	5
15/10/2008	14.07.00	23200	23200	23180	23180	21
15/10/2008	14.08.00	23180	23195	23180	23195	16
15/10/2008	14.09.00	23185	23205	23185	23200	10
15/10/2008	14.10.00	23200	23205	23190	23190	6
15/10/2008	14.11.00	23190	23200	23185	23185	7
15/10/2008	14.12.00	23190	23205	23180	23200	18
15/10/2008	14.13.00	23220	23220	23180	23180	20
15/10/2008	14.14.00	23175	23205	23175	23195	14
15/10/2008	14.15.00	23185	23190	23175	23175	14
15/10/2008	14.16.00	23185	23185	23155	23160	48
15/10/2008	14.17.00	23155	23165	23135	23135	36
15/10/2008	14.18.00	23145	23145	23085	23085	53
15/10/2008	14.19.00	23075	23090	23050	23070	99
15/10/2008	14.20.00	23065	23090	23060	23080	35
15/10/2008	14.21.00	23070	23090	23065	23090	43
15/10/2008	14.22.00	23080	23080	23020	23065	109
15/10/2008	14.23.00	23060	23060	23030	23045	39
15/10/2008	14.24.00	23040	23050	23030	23030	31
15/10/2008	14.25.00	23025	23030	22970	22980	140
15/10/2008	14.26.00	22975	22975	22940	22955	52
15/10/2008	14.27.00	22935	22955	22925	22940	22
15/10/2008	14.28.00	22930	22950	22925	22940	24
15/10/2008	14.29.00	22940	22950	22925	22930	36
15/10/2008	14.30.00	22940	22945	22860	22885	143
15/10/2008	14.31.00	22880	22900	22860	22900	107
15/10/2008	14.32.00	22885	22925	22870	22925	85
15/10/2008	14.33.00	22930	22945	22890	22905	99
15/10/2008	14.34.00	22915	22960	22905	22950	60
15/10/2008	14.35.00	22940	22940	22890	22890	62
15/10/2008	14.36.00	22900	22910	22885	22910	28
15/10/2008	14.37.00	22915	22935	22905	22935	67
15/10/2008	14.38.00	22935	22965	22935	22965	41
15/10/2008	14.39.00	22965	22965	22935	22960	46
15/10/2008	14.40.00	22960	22965	22925	22925	33
15/10/2008	14.41.00	22925	22945	22905	22905	33
15/10/2008	14.42.00	22920	22940	22900	22920	52
15/10/2008	14.43.00	22915	22935	22915	22920	31
15/10/2008	14.44.00	22925	22960	22915	22950	55
15/10/2008	14.45.00	22945	22945	22920	22920	24
15/10/2008	14.46.00	22930	22960	22920	22930	41
15/10/2008	14.47.00	22925	22925	22910	22915	27
15/10/2008	14.48.00	22920	22960	22920	22930	32
15/10/2008	14.49.00	22945	22945	22920	22930	23
15/10/2008	14.50.00	22925	22975	22925	22945	75
15/10/2008	14.51.00	22940	22980	22935	22960	36
15/10/2008	14.52.00	22960	22975	22950	22960	28
15/10/2008	14.53.00	22965	22965	22945	22950	34
15/10/2008	14.54.00	22940	22955	22915	22915	60
15/10/2008	14.55.00	22930	22935	22910	22915	38
15/10/2008	14.56.00	22915	22940	22910	22940	17
15/10/2008	14.57.00	22940	22950	22930	22930	26
15/10/2008	14.58.00	22930	22935	22915	22935	26
15/10/2008	14.59.00	22920	22940	22910	22915	18
15/10/2008	15.00.00	22910	22915	22875	22880	91
15/10/2008	15.01.00	22880	22895	22860	22875	71
15/10/2008	15.02.00	22880	22905	22875	22890	36
15/10/2008	15.03.00	22880	22900	22850	22870	152
15/10/2008	15.04.00	22870	22880	22860	22870	30
15/10/2008	15.05.00	22865	22875	22845	22855	32
15/10/2008	15.06.00	22855	22890	22855	22880	39
15/10/2008	15.07.00	22895	22920	22885	22895	107
15/10/2008	15.08.00	22900	22945	22900	22920	37
15/10/2008	15.09.00	22940	22950	22920	22920	38
15/10/2008	15.10.00	22915	22930	22915	22920	15
15/10/2008	15.11.00	22930	22945	22925	22925	15
15/10/2008	15.12.00	22925	22955	22920	22920	25
15/10/2008	15.13.00	22915	22950	22895	22950	34
15/10/2008	15.14.00	22950	22970	22935	22970	31
15/10/2008	15.15.00	22960	22970	22950	22965	39
15/10/2008	15.16.00	22965	22980	22950	22980	17
15/10/2008	15.17.00	22975	22980	22950	22965	19
15/10/2008	15.18.00	22965	22980	22965	22975	31
15/10/2008	15.19.00	22970	22980	22970	22970	15
15/10/2008	15.20.00	22970	22975	22945	22955	35
15/10/2008	15.21.00	22950	22950	22935	22935	12
15/10/2008	15.22.00	22945	22950	22940	22940	8
15/10/2008	15.23.00	22950	22950	22930	22945	14
15/10/2008	15.24.00	22945	22950	22930	22940	12
15/10/2008	15.25.00	22940	22960	22930	22960	15
15/10/2008	15.26.00	22960	22975	22945	22975	14
15/10/2008	15.27.00	22965	22970	22955	22960	21
15/10/2008	15.28.00	22970	22975	22965	22975	9
15/10/2008	15.29.00	22960	22965	22955	22955	14
15/10/2008	15.30.00	22980	22985	22965	22985	9
15/10/2008	15.31.00	22990	23030	22990	22990	66
15/10/2008	15.32.00	22990	22990	22940	22940	37
15/10/2008	15.33.00	22935	22940	22910	22930	49
15/10/2008	15.34.00	22930	22965	22930	22950	43
15/10/2008	15.35.00	22950	23000	22925	22980	58
15/10/2008	15.36.00	22990	23030	22980	23010	46
15/10/2008	15.37.00	23010	23015	22965	22975	62
15/10/2008	15.38.00	22970	22995	22955	22965	53
15/10/2008	15.39.00	22975	22975	22930	22930	52
15/10/2008	15.40.00	22930	22930	22860	22880	77
15/10/2008	15.41.00	22880	22895	22855	22890	35
15/10/2008	15.42.00	22890	22920	22885	22910	47
15/10/2008	15.43.00	22915	22945	22895	22905	76
15/10/2008	15.44.00	22910	22980	22910	22960	51
15/10/2008	15.45.00	22960	22985	22940	22955	57
15/10/2008	15.46.00	22970	22970	22925	22930	29
15/10/2008	15.47.00	22930	22945	22850	22880	109
15/10/2008	15.48.00	22880	22885	22810	22810	84
15/10/2008	15.49.00	22805	22815	22770	22795	108
15/10/2008	15.50.00	22805	22810	22715	22755	148
15/10/2008	15.51.00	22770	22840	22770	22830	75
15/10/2008	15.52.00	22830	22830	22770	22770	135
15/10/2008	15.53.00	22770	22790	22740	22790	77
15/10/2008	15.54.00	22790	22790	22710	22740	69
15/10/2008	15.55.00	22755	22800	22755	22790	47
15/10/2008	15.56.00	22795	22815	22780	22810	61
15/10/2008	15.57.00	22795	22820	22795	22800	42
15/10/2008	15.58.00	22800	22830	22775	22830	56
15/10/2008	15.59.00	22830	22830	22790	22815	15
15/10/2008	16.00.00	22790	22790	22750	22770	79
15/10/2008	16.01.00	22760	22795	22745	22750	58
15/10/2008	16.02.00	22750	22760	22725	22725	40
15/10/2008	16.03.00	22745	22775	22710	22775	108
15/10/2008	16.04.00	22765	22795	22765	22795	42
15/10/2008	16.05.00	22795	22800	22720	22720	99
15/10/2008	16.06.00	22725	22760	22710	22710	89
15/10/2008	16.07.00	22710	22745	22690	22745	64
15/10/2008	16.08.00	22735	22735	22675	22695	95
15/10/2008	16.09.00	22690	22705	22670	22685	105
15/10/2008	16.10.00	22680	22705	22660	22675	110
15/10/2008	16.11.00	22685	22700	22610	22665	152
15/10/2008	16.12.00	22680	22685	22640	22640	89
15/10/2008	16.13.00	22640	22695	22635	22640	92
15/10/2008	16.14.00	22655	22680	22640	22670	69
15/10/2008	16.15.00	22670	22670	22630	22650	100
15/10/2008	16.16.00	22650	22655	22605	22620	126
15/10/2008	16.17.00	22610	22615	22565	22585	81
15/10/2008	16.18.00	22580	22610	22565	22590	73
15/10/2008	16.19.00	22585	22585	22555	22555	64
15/10/2008	16.20.00	22555	22590	22550	22580	88
15/10/2008	16.21.00	22580	22605	22575	22595	61
15/10/2008	16.22.00	22600	22605	22540	22550	81
15/10/2008	16.23.00	22550	22580	22550	22570	93
15/10/2008	16.24.00	22580	22610	22580	22590	33
15/10/2008	16.25.00	22595	22595	22555	22560	41
15/10/2008	16.26.00	22545	22585	22545	22585	34
15/10/2008	16.27.00	22590	22620	22575	22575	76
15/10/2008	16.28.00	22575	22610	22570	22600	61
15/10/2008	16.29.00	22605	22610	22575	22595	38
15/10/2008	16.30.00	22585	22670	22575	22660	58
15/10/2008	16.31.00	22665	22715	22650	22690	88
15/10/2008	16.32.00	22690	22700	22680	22680	45
15/10/2008	16.33.00	22685	22710	22685	22710	21
15/10/2008	16.34.00	22720	22750	22715	22740	95
15/10/2008	16.35.00	22740	22790	22730	22790	37
15/10/2008	16.36.00	22780	22780	22725	22735	25
15/10/2008	16.37.00	22735	22740	22720	22740	24
15/10/2008	16.38.00	22735	22735	22685	22685	41
15/10/2008	16.39.00	22685	22710	22685	22705	28
15/10/2008	16.40.00	22715	22745	22715	22740	29
15/10/2008	16.41.00	22730	22745	22705	22710	53
15/10/2008	16.42.00	22695	22700	22660	22675	40
15/10/2008	16.43.00	22670	22670	22600	22600	43
15/10/2008	16.44.00	22600	22600	22535	22540	106
15/10/2008	16.45.00	22540	22545	22510	22530	68
15/10/2008	16.46.00	22525	22540	22490	22505	110
15/10/2008	16.47.00	22500	22510	22480	22500	74
15/10/2008	16.48.00	22500	22500	22480	22490	35
15/10/2008	16.49.00	22490	22490	22415	22430	139
15/10/2008	16.50.00	22425	22460	22425	22450	54
15/10/2008	16.51.00	22455	22475	22440	22470	65
15/10/2008	16.52.00	22470	22495	22465	22495	47
15/10/2008	16.53.00	22490	22490	22445	22445	32
15/10/2008	16.54.00	22460	22490	22445	22460	52
15/10/2008	16.55.00	22450	22465	22410	22410	64
15/10/2008	16.56.00	22410	22410	22390	22390	37
15/10/2008	16.57.00	22390	22400	22335	22345	89
15/10/2008	16.58.00	22345	22355	22335	22335	60
15/10/2008	16.59.00	22345	22370	22330	22330	64
15/10/2008	17.00.00	22340	22365	22310	22350	108
15/10/2008	17.01.00	22355	22380	22350	22380	49
15/10/2008	17.02.00	22360	22370	22305	22320	57
15/10/2008	17.03.00	22305	22330	22290	22295	66
15/10/2008	17.04.00	22300	22335	22290	22325	55
15/10/2008	17.05.00	22330	22355	22300	22300	65
15/10/2008	17.06.00	22315	22315	22215	22245	114
15/10/2008	17.07.00	22240	22245	22185	22185	86
15/10/2008	17.08.00	22190	22220	22185	22220	80
15/10/2008	17.09.00	22220	22235	22200	22230	78
15/10/2008	17.10.00	22235	22275	22235	22270	47
15/10/2008	17.11.00	22270	22315	22240	22300	56
15/10/2008	17.12.00	22320	22320	22250	22270	51
15/10/2008	17.13.00	22275	22285	22255	22275	33
15/10/2008	17.14.00	22280	22280	22260	22260	39
15/10/2008	17.15.00	22275	22300	22260	22285	34
15/10/2008	17.16.00	22285	22285	22250	22250	54
15/10/2008	17.17.00	22250	22265	22230	22235	75
15/10/2008	17.18.00	22230	22260	22230	22260	53
15/10/2008	17.19.00	22260	22260	22220	22220	68
15/10/2008	17.20.00	22225	22230	22180	22200	61
15/10/2008	17.21.00	22195	22210	22160	22175	96
15/10/2008	17.22.00	22185	22195	22170	22175	46
15/10/2008	17.23.00	22190	22195	22165	22185	46
15/10/2008	17.24.00	22180	22180	22135	22135	66
15/10/2008	17.25.00	22130	22135	22035	22060	90
15/10/2008	17.26.00	22070	22140	22045	22140	82
15/10/2008	17.27.00	22145	22290	22145	22290	113
15/10/2008	17.28.00	22260	22290	22210	22235	219
15/10/2008	17.29.00	22240	22285	22220	22280	232
15/10/2008	17.30.00	22280	22340	22255	22340	99
15/10/2008	17.31.00	22340	22385	22335	22360	152
15/10/2008	17.32.00	22360	22365	22260	22285	82
15/10/2008	17.33.00	22290	22345	22260	22335	38
15/10/2008	17.34.00	22330	22375	22325	22360	64
15/10/2008	17.35.00	22360	22385	22325	22340	69
15/10/2008	17.36.00	22340	22425	22340	22420	38
15/10/2008	17.37.00	22410	22460	22380	22390	32
15/10/2008	17.38.00	22370	22445	22370	22445	25
15/10/2008	17.39.00	22450	22475	22420	22475	52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/10/2008,17:28:00,22260,22290,22210,22235,219
15/10/2008,17:29:00,22240,22285,22220,22280,232
15/10/2008,17:30:00,22280,22340,22255,22340,99
15/10/2008,17:31:00,22340,22385,22335,22360,152
15/10/2008,17:32:00,22360,22365,22260,22285,82
15/10/2008,17:33:00,22290,22345,22260,22335,38
15/10/2008,17:34:00,22330,22375,22325,22360,64
15/10/2008,17:35:00,22360,22385,22325,22340,69
15/10/2008,17:36:00,22340,22425,22340,22420,38
15/10/2008,17:37:00,22410,22460,22380,22390,32
15/10/2008,17:38:00,22370,22445,22370,22445,25
15/10/2008,17:39:00,22450,22475,22420,22475,52
16/10/2008,09:00:00,21270,21270,21125,21145,228
16/10/2008,09:01:00,21150,21215,21145,21195,158
16/10/2008,09:02:00,21200,21235,21200,21205,148
16/10/2008,09:03:00,21205,21215,21175,21175,160
16/10/2008,09:04:00,21175,21200,21155,21200,137
16/10/2008,09:05:00,21200,21260,21175,21210,169
16/10/2008,09:06:00,21215,21220,21140,21140,114
16/10/2008,09:07:00,21140,21155,21095,21095,155
16/10/2008,09:08:00,21090,21110,21015,21020,84
16/10/2008,09:09:00,21025,21040,21005,21010,93
16/10/2008,09:10:00,21015,21050,21000,21050,107
16/10/2008,09:11:00,21050,21075,20945,20960,236
16/10/2008,09:12:00,20950,20960,20875,20875,136
16/10/2008,09:13:00,20880,20940,20880,20920,74
16/10/2008,09:14:00,20930,20945,20885,20920,106
16/10/2008,09:15:00,20925,20950,20905,20905,119
16/10/2008,09:16:00,20920,21000,20915,20990,112
16/10/2008,09:17:00,20985,21040,20985,21010,96
16/10/2008,09:18:00,21015,21025,20975,20990,87
16/10/2008,09:19:00,20990,21055,20985,21055,116
16/10/2008,09:20:00,21070,21110,21050,21110,116
16/10/2008,09:21:00,21100,21135,21090,21130,87
16/10/2008,09:22:00,21130,21170,21055,21130,84
16/10/2008,09:23:00,21125,21185,21125,21185,53
16/10/2008,09:24:00,21180,21210,21175,21210,99
16/10/2008,09:25:00,21215,21250,21205,21230,90
16/10/2008,09:26:00,21230,21290,21230,21275,69
16/10/2008,09:27:00,21290,21380,21290,21365,101
16/10/2008,09:28:00,21350,21380,21320,21340,120
16/10/2008,09:29:00,21340,21400,21320,21390,173
16/10/2008,09:30:00,21385,21390,21310,21365,134
16/10/2008,09:31:00,21365,21380,21345,21380,86
16/10/2008,09:32:00,21375,21600,21375,21575,156
16/10/2008,09:33:00,21590,21645,21575,21645,162
16/10/2008,09:34:00,21630,21800,21620,21645,219
16/10/2008,09:35:00,21680,21680,21620,21620,132
16/10/2008,09:36:00,21620,21645,21575,21645,119
16/10/2008,09:37:00,21650,21655,21570,21595,137
16/10/2008,09:38:00,21595,21620,21555,21590,94
16/10/2008,09:39:00,21585,21605,21570,21605,83
16/10/2008,09:40:00,21610,21620,21545,21550,47
16/10/2008,09:41:00,21550,21600,21550,21580,51
16/10/2008,09:42:00,21580,21610,21560,21595,55
16/10/2008,09:43:00,21580,21645,21580,21645,39
16/10/2008,09:44:00,21630,21630,21580,21580,35
16/10/2008,09:45:00,21605,21625,21565,21565,22
16/10/2008,09:46:00,21575,21585,21525,21525,38
16/10/2008,09:47:00,21525,21565,21525,21540,43
16/10/2008,09:48:00,21555,21570,21545,21545,35
16/10/2008,09:49:00,21555,21580,21540,21580,35
16/10/2008,09:50:00,21590,21630,21590,21610,95
16/10/2008,09:51:00,21615,21650,21595,21650,71
16/10/2008,09:52:00,21645,21660,21615,21660,47
16/10/2008,09:53:00,21655,21725,21650,21725,64
16/10/2008,09:54:00,21725,21745,21690,21740,73
16/10/2008,09:55:00,21740,21750,21690,21690,87
16/10/2008,09:56:00,21695,21715,21675,21700,49
16/10/2008,09:57:00,21705,21715,21670,21705,34
16/10/2008,09:58:00,21705,21760,21705,21750,72
16/10/2008,09:59:00,21760,21775,21755,21760,57
16/10/2008,10:00:00,21765,21820,21765,21790,82
16/10/2008,10:01:00,21780,21780,21745,21760,50
16/10/2008,10:02:00,21760,21850,21755,21840,120
16/10/2008,10:03:00,21840,21840,21785,21790,65
16/10/2008,10:04:00,21780,21830,21780,21820,60
16/10/2008,10:05:00,21815,21830,21795,21815,48
16/10/2008,10:06:00,21820,21920,21820,21915,163
16/10/2008,10:07:00,21910,21910,21875,21905,65
16/10/2008,10:08:00,21915,21920,21880,21910,74
16/10/2008,10:09:00,21905,21910,21815,21840,135
16/10/2008,10:10:00,21815,21865,21795,21820,74
16/10/2008,10:11:00,21820,21850,21810,21820,43
16/10/2008,10:12:00,21820,21830,21780,21820,76
16/10/2008,10:13:00,21810,21810,21760,21765,70
16/10/2008,10:14:00,21775,21785,21745,21765,52
16/10/2008,10:15:00,21770,21795,21745,21750,69
16/10/2008,10:16:00,21750,21760,21730,21745,51
16/10/2008,10:17:00,21745,21745,21695,21715,38
16/10/2008,10:18:00,21720,21730,21690,21720,41
16/10/2008,10:19:00,21710,21715,21675,21685,15
16/10/2008,10:20:00,21690,21690,21640,21640,100
16/10/2008,10:21:00,21635,21640,21595,21595,61
16/10/2008,10:22:00,21605,21635,21605,21635,33
16/10/2008,10:23:00,21640,21640,21605,21635,29
16/10/2008,10:24:00,21630,21645,21615,21635,40
16/10/2008,10:25:00,21630,21640,21605,21640,67
16/10/2008,10:26:00,21640,21660,21585,21610,110
16/10/2008,10:27:00,21600,21620,21555,21580,40
16/10/2008,10:28:00,21585,21600,21575,21580,43
16/10/2008,10:29:00,21585,21585,21495,21495,106
16/10/2008,10:30:00,21505,21550,21495,21530,103
16/10/2008,10:31:00,21525,21550,21525,21535,13
16/10/2008,10:32:00,21545,21600,21535,21575,91
16/10/2008,10:33:00,21565,21605,21550,21605,54
16/10/2008,10:34:00,21610,21615,21565,21565,34
16/10/2008,10:35:00,21575,21575,21540,21560,41
16/10/2008,10:36:00,21565,21580,21565,21580,4014
16/10/2008,10:37:00,21590,21665,21590,21665,38
16/10/2008,10:38:00,21655,21750,21640,21720,114
16/10/2008,10:39:00,21715,21750,21655,21680,73
16/10/2008,10:40:00,21690,21690,21675,21675,8
16/10/2008,10:41:00,21675,21675,21620,21655,58
16/10/2008,10:42:00,21665,21675,21640,21650,18
16/10/2008,10:43:00,21660,21665,21620,21650,60
16/10/2008,10:44:00,21665,21710,21650,21675,72
16/10/2008,10:45:00,21680,21725,21665,21685,3609
16/10/2008,10:46:00,21685,21685,21620,21620,49
16/10/2008,10:47:00,21635,21705,21635,21700,45
16/10/2008,10:48:00,21710,21710,21685,21700,16
16/10/2008,10:49:00,21710,21745,21710,21720,39
16/10/2008,10:50:00,21720,21740,21685,21720,21
16/10/2008,10:51:00,21720,21720,21710,21715,17
16/10/2008,10:52:00,21715,21715,21655,21665,44
16/10/2008,10:53:00,21685,21775,21685,21775,85
16/10/2008,10:54:00,21780,21795,21745,21745,67
16/10/2008,10:55:00,21745,21800,21740,21800,53
16/10/2008,10:56:00,21800,21830,21780,21830,24
16/10/2008,10:57:00,21815,21835,21785,21815,66
16/10/2008,10:58:00,21820,21830,21815,21825,17
16/10/2008,10:59:00,21820,21850,21810,21840,52
16/10/2008,11:00:00,21830,21830,21795,21795,38
16/10/2008,11:01:00,21795,21800,21770,21770,22
16/10/2008,11:02:00,21770,21810,21750,21790,47
16/10/2008,11:03:00,21800,21815,21800,21810,45
16/10/2008,11:04:00,21820,21850,21810,21810,48
16/10/2008,11:05:00,21815,21815,21770,21785,24
16/10/2008,11:06:00,21800,21800,21740,21760,29
16/10/2008,11:07:00,21755,21785,21730,21730,36
16/10/2008,11:08:00,21745,21770,21745,21750,29
16/10/2008,11:09:00,21750,21765,21750,21765,8
16/10/2008,11:10:00,21755,21755,21730,21730,11
16/10/2008,11:11:00,21725,21735,21700,21725,25
16/10/2008,11:12:00,21725,21740,21725,21740,13
16/10/2008,11:13:00,21720,21720,21695,21700,14
16/10/2008,11:14:00,21705,21730,21700,21730,13
16/10/2008,11:15:00,21720,21740,21720,21725,17
16/10/2008,11:16:00,21750,21750,21750,21750,3
16/10/2008,11:17:00,21760,21775,21755,21770,13
16/10/2008,11:18:00,21770,21780,21705,21735,56
16/10/2008,11:19:00,21730,21730,21685,21695,30
16/10/2008,11:20:00,21690,21710,21685,21690,23
16/10/2008,11:21:00,21700,21705,21700,21705,7
16/10/2008,11:22:00,21695,21700,21670,21670,53
16/10/2008,11:23:00,21675,21675,21620,21625,40
16/10/2008,11:24:00,21620,21635,21605,21625,20
16/10/2008,11:25:00,21620,21635,21610,21630,17
16/10/2008,11:26:00,21630,21640,21630,21640,12
16/10/2008,11:27:00,21645,21645,21625,21630,8
16/10/2008,11:28:00,21635,21635,21605,21615,39
16/10/2008,11:29:00,21620,21635,21595,21595,22
16/10/2008,11:30:00,21590,21590,21550,21580,33
16/10/2008,11:31:00,21580,21585,21575,21575,9
16/10/2008,11:32:00,21565,21575,21545,21565,39
16/10/2008,11:33:00,21555,21565,21555,21560,6
16/10/2008,11:34:00,21560,21560,21530,21545,40
16/10/2008,11:35:00,21545,21550,21525,21535,23
16/10/2008,11:36:00,21530,21540,21520,21540,15
16/10/2008,11:37:00,21530,21545,21530,21535,8
16/10/2008,11:38:00,21530,21530,21525,21525,4
16/10/2008,11:39:00,21520,21520,21500,21520,33
16/10/2008,11:40:00,21495,21520,21495,21500,17
16/10/2008,11:41:00,21500,21500,21470,21475,48
16/10/2008,11:42:00,21480,21480,21420,21420,25
16/10/2008,11:43:00,21420,21420,21335,21365,76
16/10/2008,11:44:00,21355,21365,21335,21345,34
16/10/2008,11:45:00,21335,21365,21325,21365,70
16/10/2008,11:46:00,21365,21375,21360,21370,60
16/10/2008,11:47:00,21380,21425,21380,21410,47
16/10/2008,11:48:00,21425,21435,21410,21430,42
16/10/2008,11:49:00,21435,21440,21430,21440,16
16/10/2008,11:50:00,21425,21475,21425,21440,74
16/10/2008,11:51:00,21440,21460,21440,21450,11
16/10/2008,11:52:00,21435,21435,21405,21415,47
16/10/2008,11:53:00,21420,21430,21405,21425,18
16/10/2008,11:54:00,21415,21425,21395,21395,20
16/10/2008,11:55:00,21405,21450,21405,21435,19
16/10/2008,11:56:00,21450,21450,21425,21450,26
16/10/2008,11:57:00,21445,21465,21445,21445,9
16/10/2008,11:58:00,21455,21485,21455,21485,29
16/10/2008,11:59:00,21475,21480,21460,21460,25
16/10/2008,12:00:00,21465,21465,21415,21430,73
16/10/2008,12:01:00,21430,21480,21420,21435,60
16/10/2008,12:02:00,21435,21455,21435,21455,17
16/10/2008,12:03:00,21455,21465,21450,21465,18
16/10/2008,12:04:00,21465,21475,21435,21450,23
16/10/2008,12:05:00,21455,21515,21445,21505,61
16/10/2008,12:06:00,21510,21550,21510,21535,78
16/10/2008,12:07:00,21545,21580,21540,21560,34
16/10/2008,12:08:00,21570,21600,21565,21600,42
16/10/2008,12:09:00,21590,21590,21560,21570,41
16/10/2008,12:10:00,21570,21615,21570,21610,42
16/10/2008,12:11:00,21605,21605,21570,21575,40
16/10/2008,12:12:00,21565,21575,21560,21570,50
16/10/2008,12:13:00,21575,21585,21530,21545,55
16/10/2008,12:14:00,21555,21580,21530,21540,40
16/10/2008,12:15:00,21540,21595,21540,21565,30
16/10/2008,12:16:00,21570,21590,21560,21570,28
16/10/2008,12:17:00,21570,21580,21555,21555,21
16/10/2008,12:18:00,21560,21560,21510,21530,40
16/10/2008,12:19:00,21520,21550,21520,21550,32
16/10/2008,12:20:00,21555,21600,21555,21595,36
16/10/2008,12:21:00,21595,21640,21595,21620,30
16/10/2008,12:22:00,21630,21630,21590,21610,35
16/10/2008,12:23:00,21610,21625,21600,21600,12
16/10/2008,12:24:00,21605,21615,21605,21610,10
16/10/2008,12:25:00,21620,21640,21615,21635,33
16/10/2008,12:26:00,21630,21670,21620,21660,40
16/10/2008,12:27:00,21670,21690,21630,21645,53
16/10/2008,12:28:00,21645,21655,21640,21640,11
16/10/2008,12:29:00,21640,21665,21610,21665,54
16/10/2008,12:30:00,21650,21650,21585,21615,77
16/10/2008,12:31:00,21595,21605,21580,21605,27
16/10/2008,12:32:00,21605,21625,21580,21625,28
16/10/2008,12:33:00,21620,21630,21585,21585,18
16/10/2008,12:34:00,21585,21585,21510,21510,76
16/10/2008,12:35:00,21515,21515,21470,21515,74
16/10/2008,12:36:00,21530,21530,21500,21500,7
16/10/2008,12:37:00,21500,21560,21500,21560,29
16/10/2008,12:38:00,21550,21560,21540,21540,12
16/10/2008,12:39:00,21540,21575,21540,21575,8
16/10/2008,12:40:00,21585,21620,21585,21620,32
16/10/2008,12:41:00,21630,21640,21625,21640,13
16/10/2008,12:42:00,21640,21640,21620,21640,28
16/10/2008,12:43:00,21615,21635,21615,21625,6
16/10/2008,12:44:00,21630,21635,21580,21580,16
16/10/2008,12:45:00,21600,21600,21590,21600,8
16/10/2008,12:46:00,21595,21615,21595,21615,9
16/10/2008,12:47:00,21615,21615,21595,21610,8
16/10/2008,12:48:00,21615,21640,21600,21640,17
16/10/2008,12:49:00,21645,21690,21645,21670,29
16/10/2008,12:50:00,21670,21670,21655,21655,4
16/10/2008,12:51:00,21655,21680,21655,21680,4
16/10/2008,12:52:00,21670,21670,21660,21670,9
16/10/2008,12:53:00,21665,21665,21665,21665,1
16/10/2008,12:54:00,21670,21720,21670,21705,39
16/10/2008,12:55:00,21685,21700,21685,21690,17
16/10/2008,12:56:00,21700,21720,21695,21705,10
16/10/2008,12:57:00,21730,21740,21725,21740,14
16/10/2008,12:58:00,21735,21750,21735,21750,7
16/10/2008,12:59:00,21735,21760,21735,21755,13
16/10/2008,13:00:00,21750,21770,21690,21690,42
16/10/2008,13:01:00,21690,21730,21690,21715,34
16/10/2008,13:02:00,21710,21750,21700,21710,44
16/10/2008,13:03:00,21710,21710,21680,21705,15
16/10/2008,13:04:00,21710,21735,21710,21730,18
16/10/2008,13:05:00,21730,21740,21720,21735,15
16/10/2008,13:06:00,21700,21740,21700,21725,12
16/10/2008,13:07:00,21715,21715,21705,21715,7
16/10/2008,13:08:00,21710,21710,21690,21700,18
16/10/2008,13:09:00,21700,21700,21670,21675,40
16/10/2008,13:10:00,21675,21675,21665,21670,7
16/10/2008,13:11:00,21665,21705,21645,21695,60
16/10/2008,13:12:00,21695,21715,21690,21700,23
16/10/2008,13:13:00,21705,21705,21680,21685,13
16/10/2008,13:14:00,21680,21700,21680,21700,8
16/10/2008,13:15:00,21720,21730,21710,21710,15
16/10/2008,13:16:00,21715,21720,21710,21710,7
16/10/2008,13:17:00,21705,21705,21700,21700,3
16/10/2008,13:18:00,21700,21725,21685,21725,9
16/10/2008,13:20:00,21720,21730,21715,21720,9
16/10/2008,13:21:00,21720,21725,21715,21725,6
16/10/2008,13:22:00,21730,21730,21715,21715,19
16/10/2008,13:23:00,21705,21730,21705,21730,14
16/10/2008,13:25:00,21730,21730,21725,21725,8
16/10/2008,13:26:00,21730,21730,21720,21730,9
16/10/2008,13:27:00,21730,21755,21730,21735,21
16/10/2008,13:28:00,21735,21735,21735,21735,3
16/10/2008,13:29:00,21745,21750,21745,21750,2
16/10/2008,13:30:00,21755,21785,21750,21785,16
16/10/2008,13:31:00,21780,21780,21760,21770,14
16/10/2008,13:32:00,21775,21775,21750,21755,30
16/10/2008,13:33:00,21755,21755,21735,21750,28
16/10/2008,13:34:00,21740,21740,21730,21740,7
16/10/2008,13:35:00,21735,21740,21730,21740,6
16/10/2008,13:36:00,21730,21740,21730,21740,3
16/10/2008,13:37:00,21745,21760,21745,21750,18
16/10/2008,13:38:00,21745,21765,21745,21765,14
16/10/2008,13:39:00,21775,21780,21755,21755,18
16/10/2008,13:40:00,21750,21750,21720,21730,16
16/10/2008,13:41:00,21730,21750,21730,21750,7
16/10/2008,13:42:00,21750,21750,21745,21745,3
16/10/2008,13:43:00,21740,21740,21710,21710,18
16/10/2008,13:44:00,21710,21715,21680,21690,45
16/10/2008,13:45:00,21690,21690,21635,21645,34
16/10/2008,13:46:00,21645,21650,21615,21615,23
16/10/2008,13:47:00,21620,21620,21590,21590,44
16/10/2008,13:48:00,21595,21615,21580,21595,43
16/10/2008,13:49:00,21595,21610,21565,21600,37
16/10/2008,13:50:00,21595,21595,21530,21560,69
16/10/2008,13:51:00,21565,21590,21540,21585,56
16/10/2008,13:52:00,21585,21605,21585,21605,17
16/10/2008,13:53:00,21610,21655,21610,21625,26
16/10/2008,13:54:00,21615,21620,21610,21610,10
16/10/2008,13:55:00,21595,21620,21595,21620,17
16/10/2008,13:56:00,21620,21640,21610,21640,6
16/10/2008,13:57:00,21645,21645,21595,21635,22
16/10/2008,13:58:00,21620,21620,21590,21600,23
16/10/2008,13:59:00,21600,21615,21600,21615,10
16/10/2008,14:00:00,21620,21635,21605,21635,19
16/10/2008,14:01:00,21640,21640,21620,21630,5
16/10/2008,14:02:00,21630,21685,21630,21685,22
16/10/2008,14:03:00,21690,21690,21670,21680,16
16/10/2008,14:04:00,21680,21680,21640,21650,28
16/10/2008,14:05:00,21655,21655,21635,21635,21
16/10/2008,14:06:00,21635,21640,21625,21640,36
16/10/2008,14:07:00,21640,21655,21630,21645,26
16/10/2008,14:08:00,21640,21650,21630,21650,41
16/10/2008,14:09:00,21650,21650,21625,21630,45
16/10/2008,14:10:00,21645,21670,21630,21635,45
16/10/2008,14:11:00,21625,21645,21625,21640,36
16/10/2008,14:12:00,21640,21645,21620,21625,29
16/10/2008,14:13:00,21615,21625,21615,21625,35
16/10/2008,14:14:00,21630,21645,21620,21630,70
16/10/2008,14:15:00,21645,21655,21625,21630,57
16/10/2008,14:16:00,21620,21625,21615,21625,27
16/10/2008,14:17:00,21625,21635,21615,21630,77
16/10/2008,14:18:00,21630,21640,21625,21635,25
16/10/2008,14:19:00,21640,21645,21615,21645,46
16/10/2008,14:20:00,21640,21640,21615,21630,17
16/10/2008,14:21:00,21625,21630,21610,21610,36
16/10/2008,14:22:00,21615,21620,21590,21600,47
16/10/2008,14:23:00,21590,21590,21580,21590,27
16/10/2008,14:24:00,21600,21600,21565,21565,15
16/10/2008,14:25:00,21570,21575,21560,21575,32
16/10/2008,14:26:00,21575,21580,21550,21550,16
16/10/2008,14:27:00,21555,21570,21535,21550,57
16/10/2008,14:28:00,21550,21570,21530,21530,38
16/10/2008,14:29:00,21530,21560,21530,21530,21
16/10/2008,14:30:00,21555,21670,21555,21615,126
16/10/2008,14:31:00,21630,21740,21615,21695,100
16/10/2008,14:32:00,21695,21730,21665,21685,57
16/10/2008,14:33:00,21695,21745,21695,21730,74
16/10/2008,14:34:00,21730,21795,21730,21775,81
16/10/2008,14:35:00,21775,21980,21760,21955,177
16/10/2008,14:36:00,21945,21955,21900,21900,65
16/10/2008,14:37:00,21900,21905,21885,21900,69
16/10/2008,14:38:00,21900,21940,21895,21920,80
16/10/2008,14:39:00,21915,21960,21915,21930,77
16/10/2008,14:40:00,21940,21965,21915,21960,138
16/10/2008,14:41:00,21965,22000,21940,21950,98
16/10/2008,14:42:00,21955,21955,21930,21935,100
16/10/2008,14:43:00,21935,21935,21915,21915,70
16/10/2008,14:44:00,21920,21955,21905,21955,88
16/10/2008,14:45:00,21955,21995,21945,21995,56
16/10/2008,14:46:00,22000,22045,21995,22030,99
16/10/2008,14:47:00,22025,22035,22005,22005,94
16/10/2008,14:48:00,22010,22060,22010,22040,64
16/10/2008,14:49:00,22040,22075,22035,22060,82
16/10/2008,14:50:00,22060,22090,22035,22090,80
16/10/2008,14:51:00,22085,22125,22080,22125,86
16/10/2008,14:52:00,22130,22165,22120,22125,103
16/10/2008,14:53:00,22135,22155,22110,22155,66
16/10/2008,14:54:00,22150,22160,22095,22110,77
16/10/2008,14:55:00,22095,22105,22085,22090,30
16/10/2008,14:56:00,22085,22085,21985,21990,86
16/10/2008,14:57:00,21980,21980,21950,21975,50
16/10/2008,14:58:00,21970,21970,21930,21945,75
16/10/2008,14:59:00,21940,21980,21940,21970,114
16/10/2008,15:00:00,21960,21990,21940,21985,65
16/10/2008,15:01:00,21995,22030,21995,22015,28
16/10/2008,15:02:00,22010,22020,21990,21990,29
16/10/2008,15:03:00,21995,22000,21970,21970,54
16/10/2008,15:04:00,21965,22030,21965,22030,54
16/10/2008,15:05:00,22030,22045,21985,22010,135
16/10/2008,15:06:00,21995,22010,21990,21990,38
16/10/2008,15:07:00,21990,22025,21975,22015,44
16/10/2008,15:08:00,22010,22010,21985,21995,27
16/10/2008,15:09:00,21990,21990,21940,21955,42
16/10/2008,15:10:00,21945,21970,21935,21965,24
16/10/2008,15:11:00,21955,21960,21935,21940,20
16/10/2008,15:12:00,21925,21925,21880,21905,71
16/10/2008,15:13:00,21900,21900,21815,21825,40
16/10/2008,15:14:00,21830,21830,21785,21790,76
16/10/2008,15:15:00,21785,21785,21720,21720,114
16/10/2008,15:16:00,21720,21765,21705,21730,111
16/10/2008,15:17:00,21720,21720,21645,21690,99
16/10/2008,15:18:00,21690,21720,21670,21685,96
16/10/2008,15:19:00,21690,21705,21650,21705,63
16/10/2008,15:20:00,21710,21710,21630,21655,81
16/10/2008,15:21:00,21650,21690,21640,21685,56
16/10/2008,15:22:00,21685,21695,21650,21650,72
16/10/2008,15:23:00,21650,21650,21610,21625,63
16/10/2008,15:24:00,21625,21650,21615,21630,35
16/10/2008,15:25:00,21625,21660,21555,21590,74
16/10/2008,15:26:00,21590,21605,21565,21575,37
16/10/2008,15:27:00,21565,21600,21545,21600,99
16/10/2008,15:28:00,21600,21600,21555,21580,96
16/10/2008,15:29:00,21575,21575,21490,21560,152
16/10/2008,15:30:00,21555,21635,21530,21555,114
16/10/2008,15:31:00,21540,21570,21525,21560,87
16/10/2008,15:32:00,21555,21560,21510,21525,61
16/10/2008,15:33:00,21515,21515,21390,21390,134
16/10/2008,15:34:00,21400,21440,21365,21440,140
16/10/2008,15:35:00,21430,21445,21340,21410,102
16/10/2008,15:36:00,21410,21445,21370,21445,131
16/10/2008,15:37:00,21440,21515,21425,21510,120
16/10/2008,15:38:00,21500,21575,21480,21575,107
16/10/2008,15:39:00,21575,21590,21550,21565,95
16/10/2008,15:40:00,21565,21615,21560,21600,101
16/10/2008,15:41:00,21595,21655,21550,21645,132
16/10/2008,15:42:00,21650,21650,21610,21620,60
16/10/2008,15:43:00,21605,21610,21555,21555,70
16/10/2008,15:44:00,21550,21595,21550,21595,69
16/10/2008,15:45:00,21590,21650,21555,21650,115
16/10/2008,15:46:00,21650,21690,21645,21685,71
16/10/2008,15:47:00,21685,21710,21650,21655,151
16/10/2008,15:48:00,21660,21705,21645,21660,112
16/10/2008,15:49:00,21655,21715,21620,21715,114
16/10/2008,15:50:00,21725,21750,21700,21730,135
16/10/2008,15:51:00,21730,21790,21710,21770,69
16/10/2008,15:52:00,21765,21770,21705,21705,100
16/10/2008,15:53:00,21715,21725,21685,21705,131
16/10/2008,15:54:00,21700,21715,21690,21700,63
16/10/2008,15:55:00,21695,21695,21625,21640,67
16/10/2008,15:56:00,21630,21640,21610,21615,58
16/10/2008,15:57:00,21625,21630,21595,21595,86
16/10/2008,15:58:00,21605,21655,21595,21655,79
16/10/2008,15:59:00,21660,21725,21660,21705,59
16/10/2008,16:00:00,21705,21705,21480,21520,161
16/10/2008,16:01:00,21535,21635,21505,21585,100
16/10/2008,16:02:00,21580,21625,21555,21600,73
16/10/2008,16:03:00,21600,21630,21550,21625,111
16/10/2008,16:04:00,21595,21595,21520,21530,102
16/10/2008,16:05:00,21540,21600,21515,21515,76
16/10/2008,16:06:00,21515,21585,21500,21575,90
16/10/2008,16:07:00,21550,21550,21465,21520,138
16/10/2008,16:08:00,21525,21575,21500,21500,102
16/10/2008,16:09:00,21495,21515,21465,21480,127
16/10/2008,16:10:00,21470,21475,21410,21425,107
16/10/2008,16:11:00,21420,21445,21370,21380,117
16/10/2008,16:12:00,21370,21370,21225,21225,130
16/10/2008,16:13:00,21230,21295,21150,21155,99
16/10/2008,16:14:00,21160,21225,21150,21195,149
16/10/2008,16:15:00,21195,21265,21190,21230,108
16/10/2008,16:16:00,21230,21235,21190,21190,76
16/10/2008,16:17:00,21180,21250,21175,21240,89
16/10/2008,16:18:00,21245,21285,21230,21255,103
16/10/2008,16:19:00,21245,21270,21205,21215,140
16/10/2008,16:20:00,21215,21275,21200,21255,102
16/10/2008,16:21:00,21260,21340,21260,21335,70
16/10/2008,16:22:00,21325,21325,21255,21285,110
16/10/2008,16:23:00,21290,21335,21260,21315,122
16/10/2008,16:24:00,21310,21325,21210,21245,135
16/10/2008,16:25:00,21255,21285,21225,21260,112
16/10/2008,16:26:00,21250,21260,21215,21250,59
16/10/2008,16:27:00,21265,21270,21105,21150,99
16/10/2008,16:28:00,21155,21195,21110,21195,84
16/10/2008,16:29:00,21195,21195,21135,21160,71
16/10/2008,16:30:00,21170,21180,21080,21080,77
16/10/2008,16:31:00,21080,21105,21060,21060,96
16/10/2008,16:32:00,21060,21060,21000,21010,113
16/10/2008,16:33:00,21010,21020,20970,21020,57
16/10/2008,16:34:00,21015,21090,21015,21080,68
16/10/2008,16:35:00,21085,21085,21025,21055,106
16/10/2008,16:36:00,21085,21095,21025,21025,40
16/10/2008,16:37:00,21030,21030,20950,20955,77
16/10/2008,16:38:00,20955,21000,20925,20985,96
16/10/2008,16:39:00,20985,21040,20970,20980,87
16/10/2008,16:40:00,20970,20970,20915,20925,76
16/10/2008,16:41:00,20930,20985,20910,20965,129
16/10/2008,16:42:00,20990,21025,20975,20975,121
16/10/2008,16:43:00,20985,20985,20930,20980,89
16/10/2008,16:44:00,20995,21010,20985,20990,90
16/10/2008,16:45:00,20990,21000,20975,20980,89
16/10/2008,16:46:00,20990,21025,20950,21005,121
16/10/2008,16:47:00,21025,21095,20980,21095,126
16/10/2008,16:48:00,21095,21095,21065,21070,114
16/10/2008,16:49:00,21065,21080,21060,21075,42
16/10/2008,16:50:00,21070,21100,21035,21060,97
16/10/2008,16:51:00,21060,21065,21000,21015,71
16/10/2008,16:52:00,21000,21020,20985,21000,47
16/10/2008,16:53:00,21000,21020,20970,21000,65
16/10/2008,16:54:00,21005,21010,20975,20995,33
16/10/2008,16:55:00,20975,21000,20960,20980,70
16/10/2008,16:56:00,20995,20995,20910,20910,61
16/10/2008,16:57:00,20915,20920,20870,20870,78
16/10/2008,16:58:00,20855,20910,20835,20900,94
16/10/2008,16:59:00,20895,20900,20850,20870,60
16/10/2008,17:00:00,20880,20895,20805,20805,55
16/10/2008,17:01:00,20810,20840,20725,20760,178
16/10/2008,17:02:00,20770,20790,20720,20785,69
16/10/2008,17:03:00,20785,20795,20695,20695,78
16/10/2008,17:04:00,20695,20720,20675,20710,123
16/10/2008,17:05:00,20710,20735,20685,20735,119
16/10/2008,17:06:00,20740,20780,20715,20770,81
16/10/2008,17:07:00,20770,20785,20715,20730,84
16/10/2008,17:08:00,20720,20720,20640,20640,89
16/10/2008,17:09:00,20655,20710,20635,20635,64
16/10/2008,17:10:00,20630,20700,20625,20635,132
16/10/2008,17:11:00,20625,20625,20565,20585,116
16/10/2008,17:12:00,20580,20585,20515,20520,123
16/10/2008,17:13:00,20525,20590,20520,20560,112
16/10/2008,17:14:00,20560,20580,20530,20550,145
16/10/2008,17:15:00,20555,20630,20545,20600,93
16/10/2008,17:16:00,20600,20630,20555,20630,61
16/10/2008,17:17:00,20605,20670,20590,20630,112
16/10/2008,17:18:00,20635,20685,20630,20655,43
16/10/2008,17:19:00,20655,20700,20630,20700,112
16/10/2008,17:20:00,20710,20725,20680,20720,122
16/10/2008,17:21:00,20705,20750,20675,20735,120
16/10/2008,17:22:00,20735,20740,20710,20720,65
16/10/2008,17:23:00,20740,20770,20735,20770,75
16/10/2008,17:24:00,20765,20810,20765,20800,98
16/10/2008,17:25:00,20810,20865,20800,20820,201
16/10/2008,17:26:00,20820,20825,20715,20745,96
16/10/2008,17:27:00,20730,20765,20695,20745,172
16/10/2008,17:28:00,20745,20755,20700,20725,179
16/10/2008,17:29:00,20745,20750,20680,20730,128
16/10/2008,17:30:00,20730,20795,20725,20780,158
16/10/2008,17:31:00,20770,20770,20715,20725,64
16/10/2008,17:32:00,20730,20745,20705,20725,126
16/10/2008,17:33:00,20725,20735,20660,20735,78
16/10/2008,17:34:00,20730,20760,20715,20715,33
16/10/2008,17:35:00,20715,20740,20690,20700,85
16/10/2008,17:36:00,20695,20750,20675,20705,87
16/10/2008,17:37:00,20700,20745,20665,20710,52
16/10/2008,17:38:00,20735,20745,20690,20705,32
16/10/2008,17:39:00,20695,20720,20685,20720,37
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/10/2008,17:29:00,20745,20750,20680,20730,128
16/10/2008,17:30:00,20730,20795,20725,20780,158
16/10/2008,17:31:00,20770,20770,20715,20725,64
16/10/2008,17:32:00,20730,20745,20705,20725,126
16/10/2008,17:33:00,20725,20735,20660,20735,78
16/10/2008,17:34:00,20730,20760,20715,20715,33
16/10/2008,17:35:00,20715,20740,20690,20700,85
16/10/2008,17:36:00,20695,20750,20675,20705,87
16/10/2008,17:37:00,20700,20745,20665,20710,52
16/10/2008,17:38:00,20735,20745,20690,20705,32
16/10/2008,17:39:00,20695,20720,20685,20720,37
17/10/2008,09:00:00,21905,21990,21875,21875,16
17/10/2008,09:01:00,21800,21865,21650,21670,230
17/10/2008,09:02:00,21650,21670,21525,21560,195
17/10/2008,09:03:00,21560,21560,21490,21520,146
17/10/2008,09:04:00,21520,21530,21475,21485,90
17/10/2008,09:05:00,21490,21630,21485,21575,127
17/10/2008,09:06:00,21555,21615,21550,21580,137
17/10/2008,09:07:00,21600,21640,21580,21615,99
17/10/2008,09:08:00,21615,21615,21535,21550,116
17/10/2008,09:09:00,21525,21570,21490,21490,89
17/10/2008,09:10:00,21480,21480,21390,21465,139
17/10/2008,09:11:00,21475,21595,21475,21585,91
17/10/2008,09:12:00,21585,21675,21580,21675,71
17/10/2008,09:13:00,21680,21715,21655,21655,41
17/10/2008,09:14:00,21655,21665,21615,21620,53
17/10/2008,09:15:00,21635,21645,21585,21620,56
17/10/2008,09:16:00,21620,21695,21620,21630,43
17/10/2008,09:17:00,21650,21650,21585,21615,20
17/10/2008,09:18:00,21595,21635,21580,21615,125
17/10/2008,09:19:00,21615,21695,21615,21695,89
17/10/2008,09:20:00,21695,21735,21690,21720,68
17/10/2008,09:21:00,21720,21740,21685,21685,58
17/10/2008,09:22:00,21685,21700,21655,21695,69
17/10/2008,09:23:00,21695,21725,21675,21690,62
17/10/2008,09:24:00,21675,21680,21635,21645,57
17/10/2008,09:25:00,21645,21670,21630,21660,40
17/10/2008,09:26:00,21655,21655,21605,21630,70
17/10/2008,09:27:00,21630,21655,21580,21580,75
17/10/2008,09:28:00,21580,21600,21555,21575,82
17/10/2008,09:29:00,21575,21590,21560,21565,45
17/10/2008,09:30:00,21565,21600,21565,21580,39
17/10/2008,09:31:00,21575,21605,21530,21575,108
17/10/2008,09:32:00,21595,21600,21575,21590,25
17/10/2008,09:33:00,21580,21580,21545,21550,55
17/10/2008,09:34:00,21550,21580,21545,21560,31
17/10/2008,09:35:00,21570,21580,21525,21525,34
17/10/2008,09:36:00,21525,21575,21525,21575,40
17/10/2008,09:37:00,21585,21585,21545,21560,36
17/10/2008,09:38:00,21565,21585,21555,21585,48
17/10/2008,09:39:00,21570,21625,21570,21625,64
17/10/2008,09:40:00,21610,21655,21610,21640,75
17/10/2008,09:41:00,21630,21685,21630,21680,62
17/10/2008,09:42:00,21685,21700,21680,21695,49
17/10/2008,09:43:00,21700,21700,21670,21680,39
17/10/2008,09:44:00,21675,21680,21670,21670,9
17/10/2008,09:45:00,21660,21680,21640,21660,72
17/10/2008,09:46:00,21670,21695,21640,21640,59
17/10/2008,09:47:00,21635,21635,21600,21620,36
17/10/2008,09:48:00,21625,21665,21625,21625,52
17/10/2008,09:49:00,21625,21630,21600,21620,37
17/10/2008,09:50:00,21610,21635,21605,21615,26
17/10/2008,09:51:00,21610,21625,21595,21610,27
17/10/2008,09:52:00,21600,21660,21580,21630,85
17/10/2008,09:53:00,21645,21650,21595,21595,67
17/10/2008,09:54:00,21595,21635,21590,21610,76
17/10/2008,09:55:00,21620,21635,21615,21615,17
17/10/2008,09:56:00,21600,21600,21560,21570,44
17/10/2008,09:57:00,21565,21565,21535,21565,20
17/10/2008,09:58:00,21560,21560,21550,21550,10
17/10/2008,09:59:00,21545,21550,21520,21520,119
17/10/2008,10:00:00,21530,21540,21490,21490,101
17/10/2008,10:01:00,21490,21515,21425,21440,134
17/10/2008,10:02:00,21435,21440,21395,21410,147
17/10/2008,10:03:00,21410,21430,21400,21425,68
17/10/2008,10:04:00,21425,21455,21375,21380,104
17/10/2008,10:05:00,21380,21385,21345,21380,62
17/10/2008,10:06:00,21400,21415,21380,21400,31
17/10/2008,10:07:00,21430,21455,21420,21450,36
17/10/2008,10:08:00,21445,21470,21440,21445,20
17/10/2008,10:09:00,21440,21465,21440,21450,22
17/10/2008,10:10:00,21460,21485,21460,21460,36
17/10/2008,10:11:00,21445,21445,21405,21415,35
17/10/2008,10:12:00,21415,21430,21400,21425,33
17/10/2008,10:13:00,21435,21440,21410,21420,28
17/10/2008,10:14:00,21415,21465,21410,21440,41
17/10/2008,10:15:00,21440,21450,21420,21440,49
17/10/2008,10:16:00,21440,21465,21430,21465,33
17/10/2008,10:17:00,21465,21505,21465,21485,96
17/10/2008,10:18:00,21485,21500,21460,21470,28
17/10/2008,10:19:00,21460,21500,21460,21480,33
17/10/2008,10:20:00,21480,21480,21465,21475,7
17/10/2008,10:21:00,21465,21465,21450,21460,20
17/10/2008,10:22:00,21450,21470,21425,21440,38
17/10/2008,10:23:00,21440,21480,21440,21475,36
17/10/2008,10:24:00,21480,21485,21455,21485,26
17/10/2008,10:25:00,21465,21465,21450,21450,4
17/10/2008,10:26:00,21460,21500,21425,21455,97
17/10/2008,10:27:00,21460,21460,21420,21440,44
17/10/2008,10:28:00,21440,21470,21440,21470,3
17/10/2008,10:29:00,21475,21485,21455,21455,17
17/10/2008,10:30:00,21475,21480,21465,21465,5
17/10/2008,10:31:00,21475,21500,21475,21490,36
17/10/2008,10:32:00,21475,21490,21465,21465,6
17/10/2008,10:33:00,21470,21470,21460,21460,3
17/10/2008,10:34:00,21470,21495,21470,21480,13
17/10/2008,10:35:00,21475,21480,21450,21450,24
17/10/2008,10:36:00,21450,21450,21425,21450,14
17/10/2008,10:37:00,21450,21450,21425,21440,11
17/10/2008,10:38:00,21445,21445,21415,21415,14
17/10/2008,10:39:00,21415,21420,21395,21420,32
17/10/2008,10:40:00,21425,21445,21400,21420,23
17/10/2008,10:41:00,21420,21420,21395,21400,38
17/10/2008,10:42:00,21410,21455,21410,21455,33
17/10/2008,10:43:00,21460,21475,21450,21470,24
17/10/2008,10:44:00,21480,21495,21480,21480,12
17/10/2008,10:45:00,21465,21470,21435,21435,22
17/10/2008,10:46:00,21445,21450,21440,21450,15
17/10/2008,10:47:00,21435,21435,21420,21425,25
17/10/2008,10:48:00,21430,21440,21415,21425,9
17/10/2008,10:49:00,21430,21430,21425,21425,4
17/10/2008,10:50:00,21435,21455,21415,21420,31
17/10/2008,10:51:00,21420,21440,21420,21440,33
17/10/2008,10:52:00,21425,21430,21400,21410,56
17/10/2008,10:53:00,21400,21400,21340,21370,84
17/10/2008,10:54:00,21370,21380,21350,21360,61
17/10/2008,10:55:00,21355,21380,21350,21360,33
17/10/2008,10:56:00,21350,21360,21320,21335,78
17/10/2008,10:57:00,21320,21335,21315,21315,35
17/10/2008,10:58:00,21315,21315,21290,21310,59
17/10/2008,10:59:00,21300,21300,21250,21255,62
17/10/2008,11:00:00,21250,21250,21205,21235,91
17/10/2008,11:01:00,21235,21260,21220,21255,46
17/10/2008,11:02:00,21260,21275,21240,21265,34
17/10/2008,11:03:00,21260,21265,21240,21255,28
17/10/2008,11:04:00,21250,21290,21250,21290,24
17/10/2008,11:05:00,21290,21310,21285,21285,34
17/10/2008,11:06:00,21290,21315,21285,21290,21
17/10/2008,11:07:00,21290,21295,21270,21295,12
17/10/2008,11:08:00,21285,21290,21280,21285,13
17/10/2008,11:09:00,21295,21300,21260,21285,33
17/10/2008,11:10:00,21300,21315,21280,21300,32
17/10/2008,11:11:00,21305,21325,21280,21290,40
17/10/2008,11:12:00,21295,21325,21285,21310,58
17/10/2008,11:13:00,21305,21315,21295,21305,11
17/10/2008,11:14:00,21310,21315,21300,21305,17
17/10/2008,11:15:00,21310,21320,21300,21300,7
17/10/2008,11:16:00,21295,21300,21285,21285,35
17/10/2008,11:17:00,21280,21290,21275,21280,47
17/10/2008,11:18:00,21280,21290,21270,21270,21
17/10/2008,11:19:00,21280,21280,21250,21250,48
17/10/2008,11:20:00,21255,21275,21255,21265,20
17/10/2008,11:21:00,21265,21265,21250,21260,6
17/10/2008,11:22:00,21250,21255,21235,21250,22
17/10/2008,11:23:00,21250,21250,21200,21220,49
17/10/2008,11:24:00,21220,21260,21215,21245,31
17/10/2008,11:25:00,21245,21245,21210,21230,27
17/10/2008,11:26:00,21230,21230,21210,21225,44
17/10/2008,11:27:00,21220,21230,21200,21230,29
17/10/2008,11:28:00,21210,21210,21195,21210,26
17/10/2008,11:29:00,21210,21250,21210,21250,37
17/10/2008,11:30:00,21235,21290,21230,21280,30
17/10/2008,11:31:00,21275,21285,21260,21260,35
17/10/2008,11:32:00,21265,21270,21255,21255,16
17/10/2008,11:33:00,21260,21260,21250,21250,13
17/10/2008,11:34:00,21245,21245,21185,21185,60
17/10/2008,11:35:00,21185,21185,21140,21150,66
17/10/2008,11:36:00,21140,21150,21120,21125,67
17/10/2008,11:37:00,21125,21160,21105,21160,75
17/10/2008,11:38:00,21165,21180,21130,21140,31
17/10/2008,11:39:00,21145,21150,21140,21140,4
17/10/2008,11:40:00,21135,21140,21100,21135,71
17/10/2008,11:41:00,21135,21165,21130,21155,43
17/10/2008,11:42:00,21140,21150,21140,21150,17
17/10/2008,11:43:00,21120,21120,21070,21070,36
17/10/2008,11:44:00,21070,21085,21045,21045,47
17/10/2008,11:45:00,21050,21050,21020,21045,45
17/10/2008,11:46:00,21050,21100,21050,21060,57
17/10/2008,11:47:00,21055,21060,21000,21010,53
17/10/2008,11:48:00,21010,21030,20985,21030,56
17/10/2008,11:49:00,21030,21060,21010,21010,47
17/10/2008,11:50:00,21020,21065,21000,21065,59
17/10/2008,11:51:00,21075,21085,21020,21030,29
17/10/2008,11:52:00,21030,21065,21030,21055,24
17/10/2008,11:53:00,21055,21060,21030,21030,24
17/10/2008,11:54:00,21020,21020,20985,20990,19
17/10/2008,11:55:00,20980,20980,20915,20930,63
17/10/2008,11:56:00,20920,20930,20900,20915,25
17/10/2008,11:57:00,20930,20955,20930,20950,29
17/10/2008,11:58:00,20940,20940,20870,20900,75
17/10/2008,11:59:00,20905,20955,20895,20935,23
17/10/2008,12:00:00,20950,21005,20930,20975,80
17/10/2008,12:01:00,20975,20980,20955,20960,20
17/10/2008,12:02:00,20950,20965,20945,20965,14
17/10/2008,12:03:00,20955,21030,20955,21030,37
17/10/2008,12:04:00,21025,21080,21020,21040,50
17/10/2008,12:05:00,21050,21050,21025,21030,50
17/10/2008,12:06:00,21030,21045,21010,21045,22
17/10/2008,12:07:00,21030,21090,21020,21075,45
17/10/2008,12:08:00,21075,21100,21025,21060,86
17/10/2008,12:09:00,21060,21095,21055,21085,38
17/10/2008,12:10:00,21085,21160,21085,21135,89
17/10/2008,12:11:00,21140,21160,21140,21150,14
17/10/2008,12:12:00,21155,21155,21115,21115,34
17/10/2008,12:13:00,21115,21130,21090,21130,49
17/10/2008,12:14:00,21130,21190,21105,21165,88
17/10/2008,12:15:00,21165,21165,21145,21155,60
17/10/2008,12:16:00,21165,21195,21165,21170,29
17/10/2008,12:17:00,21175,21175,21150,21170,26
17/10/2008,12:18:00,21170,21230,21170,21205,65
17/10/2008,12:19:00,21205,21220,21195,21205,17
17/10/2008,12:20:00,21215,21220,21170,21180,37
17/10/2008,12:21:00,21180,21185,21165,21185,45
17/10/2008,12:22:00,21185,21185,21150,21150,19
17/10/2008,12:23:00,21150,21160,21130,21140,106
17/10/2008,12:24:00,21130,21195,21130,21170,51
17/10/2008,12:25:00,21185,21185,21150,21150,17
17/10/2008,12:26:00,21150,21150,21100,21110,39
17/10/2008,12:27:00,21120,21125,21070,21070,22
17/10/2008,12:28:00,21070,21070,21015,21015,30
17/10/2008,12:29:00,21010,21030,21005,21025,25
17/10/2008,12:30:00,21020,21070,21015,21015,54
17/10/2008,12:31:00,21015,21025,21005,21015,31
17/10/2008,12:32:00,21005,21035,20990,21030,32
17/10/2008,12:33:00,21025,21030,20990,20995,43
17/10/2008,12:34:00,20990,21035,20985,21035,24
17/10/2008,12:35:00,21030,21030,21030,21030,1
17/10/2008,12:36:00,21030,21030,21020,21020,4
17/10/2008,12:37:00,21030,21035,21030,21035,4
17/10/2008,12:38:00,21040,21070,21040,21065,14
17/10/2008,12:39:00,21055,21055,21020,21030,19
17/10/2008,12:40:00,21030,21065,21030,21050,23
17/10/2008,12:41:00,21070,21125,21065,21115,55
17/10/2008,12:42:00,21115,21150,21100,21100,33
17/10/2008,12:43:00,21110,21130,21110,21130,3
17/10/2008,12:44:00,21145,21145,21100,21105,26
17/10/2008,12:45:00,21120,21150,21120,21150,8
17/10/2008,12:46:00,21140,21140,21105,21125,162
17/10/2008,12:47:00,21115,21120,21110,21120,16
17/10/2008,12:48:00,21105,21130,21100,21120,14
17/10/2008,12:49:00,21140,21185,21130,21185,36
17/10/2008,12:50:00,21190,21195,21155,21170,33
17/10/2008,12:51:00,21180,21205,21180,21205,54
17/10/2008,12:52:00,21200,21200,21160,21160,45
17/10/2008,12:53:00,21165,21165,21165,21165,2
17/10/2008,12:54:00,21170,21170,21135,21150,15
17/10/2008,12:55:00,21165,21185,21150,21150,27
17/10/2008,12:56:00,21145,21150,21145,21150,4
17/10/2008,12:57:00,21155,21165,21140,21150,33
17/10/2008,12:58:00,21155,21165,21150,21160,15
17/10/2008,12:59:00,21155,21175,21155,21165,7
17/10/2008,13:00:00,21160,21190,21135,21135,66
17/10/2008,13:01:00,21140,21180,21140,21180,13
17/10/2008,13:02:00,21170,21180,21150,21155,65
17/10/2008,13:03:00,21155,21165,21155,21165,59
17/10/2008,13:04:00,21180,21210,21175,21180,27
17/10/2008,13:05:00,21180,21200,21145,21145,37
17/10/2008,13:06:00,21155,21160,21140,21160,5
17/10/2008,13:07:00,21160,21160,21130,21140,17
17/10/2008,13:08:00,21135,21135,21100,21135,23
17/10/2008,13:09:00,21120,21130,21095,21110,8
17/10/2008,13:10:00,21085,21100,21080,21095,39
17/10/2008,13:11:00,21095,21100,21080,21090,33
17/10/2008,13:12:00,21090,21105,21075,21105,8
17/10/2008,13:14:00,21085,21085,21075,21075,12
17/10/2008,13:15:00,21085,21085,21040,21040,23
17/10/2008,13:16:00,21045,21055,21030,21035,40
17/10/2008,13:17:00,21035,21040,21035,21035,11
17/10/2008,13:18:00,21025,21055,21015,21015,21
17/10/2008,13:19:00,21015,21015,20980,20995,35
17/10/2008,13:20:00,20995,21010,20995,21010,23
17/10/2008,13:21:00,21010,21040,21010,21040,30
17/10/2008,13:22:00,21045,21050,21035,21050,9
17/10/2008,13:23:00,21035,21035,21035,21035,4
17/10/2008,13:24:00,21050,21075,21050,21065,37
17/10/2008,13:25:00,21085,21085,21045,21055,36
17/10/2008,13:26:00,21055,21070,21045,21060,14
17/10/2008,13:27:00,21060,21075,21060,21065,7
17/10/2008,13:28:00,21075,21085,21075,21085,11
17/10/2008,13:29:00,21085,21100,21070,21085,37
17/10/2008,13:30:00,21075,21100,21075,21100,3
17/10/2008,13:31:00,21095,21095,21085,21090,14
17/10/2008,13:32:00,21095,21110,21095,21105,9
17/10/2008,13:33:00,21135,21150,21130,21135,36
17/10/2008,13:34:00,21145,21150,21125,21140,5
17/10/2008,13:35:00,21130,21145,21125,21140,9
17/10/2008,13:36:00,21115,21120,21115,21120,3
17/10/2008,13:37:00,21115,21115,21095,21095,10
17/10/2008,13:38:00,21100,21100,21085,21085,11
17/10/2008,13:39:00,21090,21120,21070,21090,42
17/10/2008,13:40:00,21080,21100,21050,21075,34
17/10/2008,13:41:00,21065,21065,21065,21065,1
17/10/2008,13:42:00,21055,21070,21045,21045,30
17/10/2008,13:43:00,21035,21060,21035,21060,12
17/10/2008,13:44:00,21065,21065,21010,21010,39
17/10/2008,13:45:00,21010,21030,21000,21020,52
17/10/2008,13:46:00,21015,21035,21010,21030,32
17/10/2008,13:47:00,21030,21030,21020,21020,12
17/10/2008,13:48:00,21030,21045,21030,21040,9
17/10/2008,13:49:00,21050,21050,21015,21015,6
17/10/2008,13:50:00,21035,21035,21035,21035,4
17/10/2008,13:51:00,21055,21080,21040,21065,26
17/10/2008,13:52:00,21040,21060,21040,21060,4
17/10/2008,13:53:00,21060,21070,21030,21030,21
17/10/2008,13:54:00,21050,21065,21030,21065,17
17/10/2008,13:55:00,21040,21055,21035,21035,12
17/10/2008,13:56:00,21055,21095,21050,21080,27
17/10/2008,13:57:00,21085,21135,21075,21135,42
17/10/2008,13:58:00,21130,21150,21105,21140,37
17/10/2008,13:59:00,21120,21140,21120,21140,6
17/10/2008,14:00:00,21150,21150,21130,21140,8
17/10/2008,14:01:00,21130,21135,21130,21130,6
17/10/2008,14:02:00,21130,21130,21115,21125,7
17/10/2008,14:03:00,21115,21135,21115,21135,3
17/10/2008,14:04:00,21140,21140,21140,21140,1
17/10/2008,14:05:00,21150,21180,21145,21180,21
17/10/2008,14:06:00,21180,21230,21175,21225,37
17/10/2008,14:07:00,21220,21225,21190,21190,27
17/10/2008,14:08:00,21180,21185,21150,21170,38
17/10/2008,14:09:00,21150,21185,21150,21185,13
17/10/2008,14:10:00,21185,21185,21170,21175,26
17/10/2008,14:11:00,21180,21190,21150,21180,43
17/10/2008,14:12:00,21165,21195,21140,21195,30
17/10/2008,14:13:00,21180,21205,21180,21205,11
17/10/2008,14:14:00,21195,21195,21135,21165,83
17/10/2008,14:15:00,21140,21155,21140,21140,5
17/10/2008,14:16:00,21155,21165,21155,21155,5
17/10/2008,14:17:00,21170,21170,21170,21170,2
17/10/2008,14:18:00,21170,21200,21170,21200,12
17/10/2008,14:19:00,21210,21210,21190,21200,9
17/10/2008,14:20:00,21185,21185,21165,21180,13
17/10/2008,14:21:00,21155,21160,21135,21160,21
17/10/2008,14:22:00,21145,21145,21135,21135,10
17/10/2008,14:23:00,21130,21130,21105,21130,15
17/10/2008,14:24:00,21130,21130,21120,21130,12
17/10/2008,14:25:00,21130,21140,21125,21140,4
17/10/2008,14:26:00,21120,21120,21120,21120,2
17/10/2008,14:27:00,21110,21110,21105,21105,4
17/10/2008,14:28:00,21105,21125,21095,21095,13
17/10/2008,14:29:00,21130,21135,21110,21110,3
17/10/2008,14:30:00,21100,21110,21005,21045,69
17/10/2008,14:31:00,21035,21035,20950,20955,49
17/10/2008,14:32:00,20940,20950,20880,20910,95
17/10/2008,14:33:00,20915,20975,20905,20975,53
17/10/2008,14:34:00,20960,20975,20925,20930,32
17/10/2008,14:35:00,20930,20960,20920,20945,31
17/10/2008,14:36:00,20945,20970,20935,20970,44
17/10/2008,14:37:00,20975,21010,20970,21010,35
17/10/2008,14:38:00,20995,21010,20990,21010,19
17/10/2008,14:39:00,21010,21040,20980,21040,75
17/10/2008,14:40:00,21045,21065,21015,21045,47
17/10/2008,14:41:00,21050,21050,20970,20990,55
17/10/2008,14:42:00,21010,21030,21005,21010,26
17/10/2008,14:43:00,21030,21030,20990,21010,31
17/10/2008,14:44:00,21020,21020,20990,20995,18
17/10/2008,14:45:00,20990,20990,20950,20955,35
17/10/2008,14:46:00,20950,20970,20940,20950,18
17/10/2008,14:47:00,20945,20960,20940,20940,27
17/10/2008,14:48:00,20935,20970,20925,20955,40
17/10/2008,14:49:00,20955,20955,20935,20945,17
17/10/2008,14:50:00,20940,20945,20790,20820,170
17/10/2008,14:51:00,20815,20830,20785,20815,53
17/10/2008,14:52:00,20830,20855,20815,20825,70
17/10/2008,14:53:00,20830,20830,20780,20790,48
17/10/2008,14:54:00,20800,20875,20780,20845,78
17/10/2008,14:55:00,20830,20845,20815,20845,20
17/10/2008,14:56:00,20850,20910,20850,20905,46
17/10/2008,14:57:00,20905,20920,20895,20895,20
17/10/2008,14:58:00,20890,20890,20855,20875,39
17/10/2008,14:59:00,20870,20905,20870,20905,26
17/10/2008,15:00:00,20900,20915,20870,20870,22
17/10/2008,15:01:00,20890,20890,20850,20855,11
17/10/2008,15:02:00,20850,20850,20795,20830,116
17/10/2008,15:03:00,20830,20835,20825,20830,10
17/10/2008,15:04:00,20820,20840,20820,20840,13
17/10/2008,15:05:00,20845,20850,20835,20835,13
17/10/2008,15:06:00,20835,20840,20755,20805,64
17/10/2008,15:07:00,20820,20850,20770,20770,64
17/10/2008,15:08:00,20775,20780,20740,20770,108
17/10/2008,15:09:00,20770,20795,20760,20765,34
17/10/2008,15:10:00,20760,20760,20745,20745,9
17/10/2008,15:11:00,20755,20770,20730,20770,43
17/10/2008,15:12:00,20750,20770,20745,20770,36
17/10/2008,15:13:00,20775,20780,20765,20765,8
17/10/2008,15:14:00,20760,20775,20755,20755,19
17/10/2008,15:15:00,20770,20770,20710,20720,72
17/10/2008,15:16:00,20720,20740,20665,20730,103
17/10/2008,15:17:00,20740,20745,20715,20725,21
17/10/2008,15:18:00,20720,20755,20720,20740,16
17/10/2008,15:19:00,20745,20760,20690,20690,44
17/10/2008,15:20:00,20685,20730,20665,20730,48
17/10/2008,15:21:00,20740,20775,20730,20765,53
17/10/2008,15:22:00,20755,20810,20755,20810,27
17/10/2008,15:23:00,20810,20810,20790,20805,12
17/10/2008,15:24:00,20810,20865,20810,20865,36
17/10/2008,15:25:00,20855,20910,20840,20910,58
17/10/2008,15:26:00,20920,20920,20885,20900,60
17/10/2008,15:27:00,20895,20940,20895,20915,34
17/10/2008,15:28:00,20920,20925,20910,20920,22
17/10/2008,15:29:00,20910,20925,20850,20875,89
17/10/2008,15:30:00,20875,20915,20875,20915,43
17/10/2008,15:31:00,20905,20915,20880,20890,16
17/10/2008,15:32:00,20890,20905,20860,20860,51
17/10/2008,15:33:00,20855,20920,20850,20875,59
17/10/2008,15:34:00,20870,20975,20855,20965,76
17/10/2008,15:35:00,20965,21030,20955,20965,109
17/10/2008,15:36:00,20965,21030,20955,21025,67
17/10/2008,15:37:00,21035,21035,20980,21010,68
17/10/2008,15:38:00,21010,21015,20920,20935,73
17/10/2008,15:39:00,20935,20990,20910,20955,81
17/10/2008,15:40:00,20945,21025,20930,20990,36
17/10/2008,15:41:00,21005,21005,20965,20985,38
17/10/2008,15:42:00,20985,20995,20950,20970,24
17/10/2008,15:43:00,20995,21040,20995,21040,74
17/10/2008,15:44:00,21030,21070,21020,21045,101
17/10/2008,15:45:00,21060,21075,21040,21060,192
17/10/2008,15:46:00,21065,21075,21020,21020,69
17/10/2008,15:47:00,21025,21040,20995,21005,36
17/10/2008,15:48:00,21005,21055,20980,21055,66
17/10/2008,15:49:00,21045,21045,21000,21020,28
17/10/2008,15:50:00,21010,21050,20995,21050,17
17/10/2008,15:51:00,21060,21065,21030,21055,24
17/10/2008,15:52:00,21045,21065,21030,21030,26
17/10/2008,15:53:00,21025,21065,21025,21060,34
17/10/2008,15:54:00,21070,21125,21065,21065,74
17/10/2008,15:55:00,21060,21060,20985,21035,68
17/10/2008,15:56:00,21030,21065,21005,21005,47
17/10/2008,15:57:00,21005,21005,20930,20970,75
17/10/2008,15:58:00,20970,21050,20970,21035,45
17/10/2008,15:59:00,21035,21115,21035,21105,68
17/10/2008,16:00:00,21100,21185,21100,21180,95
17/10/2008,16:01:00,21155,21210,21155,21180,67
17/10/2008,16:02:00,21165,21205,21140,21205,60
17/10/2008,16:03:00,21205,21305,21205,21270,128
17/10/2008,16:04:00,21275,21300,21265,21270,62
17/10/2008,16:05:00,21280,21365,21280,21345,97
17/10/2008,16:06:00,21330,21355,21250,21270,52
17/10/2008,16:07:00,21260,21295,21255,21260,72
17/10/2008,16:08:00,21250,21260,21200,21210,67
17/10/2008,16:09:00,21210,21235,21170,21180,41
17/10/2008,16:10:00,21170,21170,21075,21105,93
17/10/2008,16:11:00,21105,21160,21100,21155,47
17/10/2008,16:12:00,21165,21165,21135,21135,26
17/10/2008,16:13:00,21125,21150,21090,21090,49
17/10/2008,16:14:00,21085,21120,21055,21115,48
17/10/2008,16:15:00,21115,21170,21105,21135,60
17/10/2008,16:16:00,21130,21190,21125,21170,43
17/10/2008,16:17:00,21175,21230,21175,21225,31
17/10/2008,16:18:00,21225,21285,21225,21260,97
17/10/2008,16:19:00,21260,21280,21245,21280,36
17/10/2008,16:20:00,21280,21295,21235,21240,71
17/10/2008,16:21:00,21260,21300,21235,21295,65
17/10/2008,16:22:00,21290,21345,21285,21325,61
17/10/2008,16:23:00,21325,21340,21300,21300,72
17/10/2008,16:24:00,21300,21315,21285,21285,33
17/10/2008,16:25:00,21300,21360,21300,21360,64
17/10/2008,16:26:00,21345,21370,21340,21340,50
17/10/2008,16:27:00,21335,21350,21305,21305,50
17/10/2008,16:28:00,21290,21350,21290,21350,58
17/10/2008,16:29:00,21355,21380,21345,21380,48
17/10/2008,16:30:00,21370,21370,21280,21315,74
17/10/2008,16:31:00,21315,21315,21265,21290,47
17/10/2008,16:32:00,21290,21295,21255,21285,33
17/10/2008,16:33:00,21280,21310,21265,21265,47
17/10/2008,16:34:00,21275,21285,21220,21245,68
17/10/2008,16:35:00,21245,21260,21220,21225,49
17/10/2008,16:36:00,21230,21270,21215,21265,30
17/10/2008,16:37:00,21270,21275,21210,21240,49
17/10/2008,16:38:00,21240,21285,21230,21255,52
17/10/2008,16:39:00,21245,21370,21235,21330,104
17/10/2008,16:40:00,21335,21350,21320,21320,37
17/10/2008,16:41:00,21320,21345,21320,21345,11
17/10/2008,16:42:00,21350,21425,21350,21395,95
17/10/2008,16:43:00,21410,21470,21410,21470,62
17/10/2008,16:44:00,21465,21470,21400,21460,55
17/10/2008,16:45:00,21460,21480,21460,21475,35
17/10/2008,16:46:00,21470,21505,21455,21475,93
17/10/2008,16:47:00,21475,21520,21470,21520,68
17/10/2008,16:48:00,21520,21580,21505,21565,88
17/10/2008,16:49:00,21570,21580,21545,21570,61
17/10/2008,16:50:00,21560,21560,21495,21550,113
17/10/2008,16:51:00,21545,21550,21500,21535,47
17/10/2008,16:52:00,21535,21535,21495,21495,47
17/10/2008,16:53:00,21495,21500,21430,21465,85
17/10/2008,16:54:00,21475,21480,21435,21440,52
17/10/2008,16:55:00,21430,21470,21425,21445,64
17/10/2008,16:56:00,21440,21450,21385,21385,48
17/10/2008,16:57:00,21415,21415,21385,21400,47
17/10/2008,16:58:00,21405,21450,21400,21405,108
17/10/2008,16:59:00,21415,21475,21390,21455,63
17/10/2008,17:00:00,21455,21490,21450,21470,60
17/10/2008,17:01:00,21465,21510,21460,21505,59
17/10/2008,17:02:00,21510,21550,21510,21535,37
17/10/2008,17:03:00,21530,21590,21520,21580,90
17/10/2008,17:04:00,21580,21665,21580,21665,128
17/10/2008,17:05:00,21645,21745,21635,21715,211
17/10/2008,17:06:00,21720,21735,21680,21685,101
17/10/2008,17:07:00,21695,21780,21685,21755,159
17/10/2008,17:08:00,21755,21795,21725,21755,588
17/10/2008,17:09:00,21740,21800,21730,21780,93
17/10/2008,17:10:00,21790,21800,21720,21795,72
17/10/2008,17:11:00,21790,21790,21715,21715,39
17/10/2008,17:12:00,21735,21735,21680,21685,51
17/10/2008,17:13:00,21700,21710,21650,21665,82
17/10/2008,17:14:00,21670,21675,21645,21665,51
17/10/2008,17:15:00,21655,21670,21650,21670,56
17/10/2008,17:16:00,21670,21670,21590,21590,96
17/10/2008,17:17:00,21620,21625,21575,21600,19
17/10/2008,17:18:00,21605,21605,21535,21535,46
17/10/2008,17:19:00,21540,21570,21540,21555,43
17/10/2008,17:20:00,21570,21595,21530,21550,72
17/10/2008,17:21:00,21540,21540,21510,21510,58
17/10/2008,17:22:00,21510,21525,21500,21500,88
17/10/2008,17:23:00,21500,21545,21485,21545,67
17/10/2008,17:24:00,21560,21620,21555,21600,35
17/10/2008,17:25:00,21600,21625,21570,21585,58
17/10/2008,17:26:00,21570,21585,21540,21560,72
17/10/2008,17:27:00,21545,21580,21515,21565,140
17/10/2008,17:28:00,21575,21640,21575,21635,206
17/10/2008,17:29:00,21630,21650,21570,21600,179
17/10/2008,17:30:00,21610,21700,21610,21665,193
17/10/2008,17:31:00,21680,21700,21665,21665,62
17/10/2008,17:32:00,21685,21705,21685,21700,26
17/10/2008,17:33:00,21685,21710,21670,21690,70
17/10/2008,17:34:00,21705,21755,21700,21730,80
17/10/2008,17:35:00,21730,21730,21660,21670,104
17/10/2008,17:36:00,21670,21705,21665,21700,58
17/10/2008,17:37:00,21700,21710,21690,21690,28
17/10/2008,17:38:00,21690,21705,21650,21650,65
17/10/2008,17:39:00,21670,21690,21635,21670,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/10/2008,16:59:00,21415,21475,21390,21455,63
17/10/2008,17:00:00,21455,21490,21450,21470,60
17/10/2008,17:01:00,21465,21510,21460,21505,59
17/10/2008,17:02:00,21510,21550,21510,21535,37
17/10/2008,17:03:00,21530,21590,21520,21580,90
17/10/2008,17:04:00,21580,21665,21580,21665,128
17/10/2008,17:05:00,21645,21745,21635,21715,211
17/10/2008,17:06:00,21720,21735,21680,21685,101
17/10/2008,17:07:00,21695,21780,21685,21755,159
17/10/2008,17:08:00,21755,21795,21725,21755,588
17/10/2008,17:09:00,21740,21800,21730,21780,93
17/10/2008,17:10:00,21790,21800,21720,21795,72
17/10/2008,17:11:00,21790,21790,21715,21715,39
17/10/2008,17:12:00,21735,21735,21680,21685,51
17/10/2008,17:13:00,21700,21710,21650,21665,82
17/10/2008,17:14:00,21670,21675,21645,21665,51
17/10/2008,17:15:00,21655,21670,21650,21670,56
17/10/2008,17:16:00,21670,21670,21590,21590,96
17/10/2008,17:17:00,21620,21625,21575,21600,19
17/10/2008,17:18:00,21605,21605,21535,21535,46
17/10/2008,17:19:00,21540,21570,21540,21555,43
17/10/2008,17:20:00,21570,21595,21530,21550,72
17/10/2008,17:21:00,21540,21540,21510,21510,58
17/10/2008,17:22:00,21510,21525,21500,21500,88
17/10/2008,17:23:00,21500,21545,21485,21545,67
17/10/2008,17:24:00,21560,21620,21555,21600,35
17/10/2008,17:25:00,21600,21625,21570,21585,58
17/10/2008,17:26:00,21570,21585,21540,21560,72
17/10/2008,17:27:00,21545,21580,21515,21565,140
17/10/2008,17:28:00,21575,21640,21575,21635,206
17/10/2008,17:29:00,21630,21650,21570,21600,179
17/10/2008,17:30:00,21610,21700,21610,21665,193
17/10/2008,17:31:00,21680,21700,21665,21665,62
17/10/2008,17:32:00,21685,21705,21685,21700,26
17/10/2008,17:33:00,21685,21710,21670,21690,70
17/10/2008,17:34:00,21705,21755,21700,21730,80
17/10/2008,17:35:00,21730,21730,21660,21670,104
17/10/2008,17:36:00,21670,21705,21665,21700,58
17/10/2008,17:37:00,21700,21710,21690,21690,28
17/10/2008,17:38:00,21690,21705,21650,21650,65
17/10/2008,17:39:00,21670,21690,21635,21670,60
20/10/2008,09:00:00,22150,22350,22150,22315,141
20/10/2008,09:01:00,22330,22350,22280,22280,86
20/10/2008,09:02:00,22280,22285,22265,22275,82
20/10/2008,09:03:00,22275,22295,22250,22250,84
20/10/2008,09:04:00,22250,22250,22190,22215,51
20/10/2008,09:05:00,22225,22290,22200,22275,75
20/10/2008,09:06:00,22275,22325,22250,22300,58
20/10/2008,09:07:00,22300,22305,22250,22250,41
20/10/2008,09:08:00,22270,22270,22220,22235,36
20/10/2008,09:09:00,22220,22240,22205,22225,43
20/10/2008,09:10:00,22225,22270,22210,22210,60
20/10/2008,09:11:00,22220,22255,22220,22240,53
20/10/2008,09:12:00,22245,22265,22225,22255,39
20/10/2008,09:13:00,22240,22250,22220,22230,30
20/10/2008,09:14:00,22225,22235,22185,22225,45
20/10/2008,09:15:00,22230,22250,22225,22245,62
20/10/2008,09:16:00,22245,22245,22200,22200,25
20/10/2008,09:17:00,22180,22180,22130,22145,38
20/10/2008,09:18:00,22160,22160,22130,22145,64
20/10/2008,09:19:00,22150,22175,22125,22160,46
20/10/2008,09:20:00,22160,22180,22125,22145,48
20/10/2008,09:21:00,22130,22155,22130,22145,30
20/10/2008,09:22:00,22135,22135,22080,22085,40
20/10/2008,09:23:00,22080,22120,22045,22050,67
20/10/2008,09:24:00,22065,22085,22060,22065,14
20/10/2008,09:25:00,22075,22080,22030,22060,41
20/10/2008,09:26:00,22070,22070,22025,22040,25
20/10/2008,09:27:00,22030,22040,22005,22005,63
20/10/2008,09:28:00,22005,22005,21955,21985,64
20/10/2008,09:29:00,21990,22015,21980,22010,43
20/10/2008,09:30:00,21995,22070,21995,22070,69
20/10/2008,09:31:00,22065,22100,22055,22080,62
20/10/2008,09:32:00,22075,22110,22070,22090,48
20/10/2008,09:33:00,22090,22100,22080,22080,13
20/10/2008,09:34:00,22085,22085,22070,22080,22
20/10/2008,09:35:00,22070,22120,22070,22110,77
20/10/2008,09:36:00,22125,22160,22115,22120,61
20/10/2008,09:37:00,22130,22155,22125,22155,19
20/10/2008,09:38:00,22140,22175,22140,22165,50
20/10/2008,09:39:00,22165,22190,22160,22180,52
20/10/2008,09:40:00,22180,22215,22175,22185,54
20/10/2008,09:41:00,22175,22220,22175,22215,51
20/10/2008,09:42:00,22215,22215,22170,22170,21
20/10/2008,09:43:00,22165,22205,22150,22195,47
20/10/2008,09:44:00,22195,22195,22165,22170,23
20/10/2008,09:45:00,22170,22180,22115,22115,39
20/10/2008,09:46:00,22115,22175,22115,22150,35
20/10/2008,09:47:00,22145,22170,22115,22115,23
20/10/2008,09:48:00,22115,22120,22080,22090,44
20/10/2008,09:49:00,22080,22130,22075,22130,38
20/10/2008,09:50:00,22120,22120,22090,22100,17
20/10/2008,09:51:00,22100,22120,22090,22120,31
20/10/2008,09:52:00,22120,22150,22120,22130,29
20/10/2008,09:53:00,22125,22125,22100,22100,14
20/10/2008,09:54:00,22110,22140,22100,22130,19
20/10/2008,09:55:00,22140,22175,22135,22150,39
20/10/2008,09:56:00,22150,22160,22145,22155,10
20/10/2008,09:57:00,22160,22170,22140,22155,24
20/10/2008,09:58:00,22160,22160,22140,22160,12
20/10/2008,09:59:00,22150,22150,22085,22085,42
20/10/2008,10:00:00,22085,22090,22055,22075,58
20/10/2008,10:01:00,22080,22125,22060,22065,55
20/10/2008,10:02:00,22070,22120,22070,22095,39
20/10/2008,10:03:00,22100,22125,22100,22120,17
20/10/2008,10:04:00,22125,22125,22060,22070,52
20/10/2008,10:05:00,22075,22140,22075,22130,45
20/10/2008,10:06:00,22120,22135,22110,22125,20
20/10/2008,10:07:00,22125,22125,22110,22115,31
20/10/2008,10:08:00,22120,22135,22115,22135,15
20/10/2008,10:09:00,22120,22135,22115,22115,15
20/10/2008,10:10:00,22115,22130,22110,22110,12
20/10/2008,10:11:00,22105,22105,22100,22100,11
20/10/2008,10:12:00,22105,22120,22100,22100,17
20/10/2008,10:13:00,22095,22100,22080,22095,37
20/10/2008,10:14:00,22085,22110,22080,22110,42
20/10/2008,10:15:00,22105,22125,22100,22115,34
20/10/2008,10:16:00,22110,22110,22065,22080,55
20/10/2008,10:17:00,22085,22085,22050,22065,24
20/10/2008,10:18:00,22055,22055,22020,22020,41
20/10/2008,10:19:00,22035,22055,22025,22045,32
20/10/2008,10:20:00,22040,22045,22030,22040,11
20/10/2008,10:21:00,22025,22025,21990,22000,56
20/10/2008,10:22:00,22005,22020,21985,22015,32
20/10/2008,10:23:00,22030,22030,22010,22010,12
20/10/2008,10:24:00,22020,22020,22015,22020,3
20/10/2008,10:25:00,22020,22050,22005,22050,15
20/10/2008,10:26:00,22045,22050,22025,22035,6
20/10/2008,10:27:00,22050,22050,22015,22015,15
20/10/2008,10:28:00,22015,22030,22010,22020,21
20/10/2008,10:29:00,22030,22035,22025,22035,15
20/10/2008,10:30:00,22030,22055,22030,22055,17
20/10/2008,10:31:00,22055,22085,22050,22065,42
20/10/2008,10:32:00,22070,22080,22070,22070,10
20/10/2008,10:33:00,22075,22110,22075,22100,20
20/10/2008,10:34:00,22105,22125,22090,22115,28
20/10/2008,10:35:00,22100,22110,22100,22100,12
20/10/2008,10:36:00,22090,22100,22070,22090,25
20/10/2008,10:37:00,22070,22070,22050,22050,19
20/10/2008,10:38:00,22060,22080,22055,22080,14
20/10/2008,10:39:00,22085,22100,22070,22070,23
20/10/2008,10:40:00,22080,22110,22075,22100,42
20/10/2008,10:41:00,22100,22100,22075,22075,12
20/10/2008,10:42:00,22075,22075,22070,22075,4
20/10/2008,10:43:00,22080,22095,22080,22095,6
20/10/2008,10:44:00,22100,22105,22095,22105,12
20/10/2008,10:45:00,22110,22125,22095,22100,19
20/10/2008,10:46:00,22105,22110,22080,22080,19
20/10/2008,10:47:00,22080,22080,22035,22050,71
20/10/2008,10:48:00,22035,22075,22030,22075,33
20/10/2008,10:49:00,22080,22080,22055,22065,6
20/10/2008,10:50:00,22050,22060,22035,22060,30
20/10/2008,10:51:00,22050,22055,22005,22025,22
20/10/2008,10:52:00,22030,22040,22015,22025,21
20/10/2008,10:53:00,22015,22025,22000,22025,36
20/10/2008,10:54:00,22030,22060,22025,22060,17
20/10/2008,10:55:00,22045,22065,22045,22065,9
20/10/2008,10:56:00,22065,22115,22065,22105,51
20/10/2008,10:57:00,22120,22120,22100,22110,23
20/10/2008,10:58:00,22115,22135,22110,22125,33
20/10/2008,10:59:00,22120,22155,22115,22115,66
20/10/2008,11:00:00,22115,22160,22115,22145,48
20/10/2008,11:01:00,22135,22140,22125,22125,10
20/10/2008,11:02:00,22120,22130,22120,22130,14
20/10/2008,11:03:00,22130,22135,22120,22130,27
20/10/2008,11:04:00,22130,22145,22130,22145,11
20/10/2008,11:05:00,22140,22140,22140,22140,3
20/10/2008,11:06:00,22140,22180,22140,22180,62
20/10/2008,11:07:00,22180,22185,22165,22165,12
20/10/2008,11:08:00,22165,22165,22135,22155,44
20/10/2008,11:09:00,22145,22165,22140,22165,14
20/10/2008,11:10:00,22165,22190,22165,22190,19
20/10/2008,11:11:00,22185,22185,22160,22170,41
20/10/2008,11:12:00,22180,22200,22175,22190,49
20/10/2008,11:13:00,22190,22220,22190,22215,71
20/10/2008,11:14:00,22220,22235,22220,22225,30
20/10/2008,11:15:00,22240,22245,22225,22245,20
20/10/2008,11:16:00,22240,22255,22230,22245,24
20/10/2008,11:17:00,22245,22295,22240,22280,93
20/10/2008,11:18:00,22275,22275,22250,22260,47
20/10/2008,11:19:00,22260,22260,22190,22200,66
20/10/2008,11:20:00,22200,22240,22200,22240,23
20/10/2008,11:21:00,22235,22240,22230,22240,4
20/10/2008,11:22:00,22235,22235,22200,22225,36
20/10/2008,11:23:00,22225,22245,22225,22245,10
20/10/2008,11:24:00,22255,22270,22230,22230,18
20/10/2008,11:25:00,22210,22225,22190,22225,35
20/10/2008,11:26:00,22200,22210,22185,22210,29
20/10/2008,11:27:00,22205,22210,22205,22205,4
20/10/2008,11:28:00,22210,22230,22210,22220,12
20/10/2008,11:29:00,22225,22230,22215,22230,5
20/10/2008,11:30:00,22230,22250,22230,22250,16
20/10/2008,11:31:00,22255,22275,22235,22240,34
20/10/2008,11:32:00,22240,22255,22180,22185,66
20/10/2008,11:33:00,22180,22240,22180,22225,43
20/10/2008,11:34:00,22235,22250,22235,22250,7
20/10/2008,11:35:00,22245,22245,22230,22235,10
20/10/2008,11:36:00,22225,22225,22225,22225,1
20/10/2008,11:37:00,22250,22250,22215,22220,17
20/10/2008,11:38:00,22225,22225,22225,22225,6
20/10/2008,11:39:00,22230,22245,22205,22230,36
20/10/2008,11:40:00,22235,22245,22230,22230,7
20/10/2008,11:41:00,22230,22230,22190,22190,16
20/10/2008,11:42:00,22190,22190,22130,22130,66
20/10/2008,11:43:00,22140,22170,22140,22150,19
20/10/2008,11:44:00,22155,22155,22135,22145,21
20/10/2008,11:45:00,22140,22160,22140,22155,12
20/10/2008,11:46:00,22155,22160,22105,22105,81
20/10/2008,11:47:00,22115,22130,22085,22090,83
20/10/2008,11:48:00,22095,22110,22085,22110,22
20/10/2008,11:49:00,22105,22110,22105,22110,11
20/10/2008,11:50:00,22120,22155,22120,22150,13
20/10/2008,11:51:00,22140,22140,22125,22130,4
20/10/2008,11:52:00,22130,22145,22125,22145,3
20/10/2008,11:53:00,22150,22150,22090,22095,84
20/10/2008,11:54:00,22100,22100,22015,22020,140
20/10/2008,11:55:00,22020,22035,22005,22035,56
20/10/2008,11:56:00,22020,22050,22020,22045,42
20/10/2008,11:57:00,22040,22040,21975,21985,170
20/10/2008,11:58:00,22000,22040,22000,22030,74
20/10/2008,11:59:00,22035,22060,22020,22025,50
20/10/2008,12:00:00,22020,22045,22000,22010,83
20/10/2008,12:01:00,22015,22050,22000,22050,58
20/10/2008,12:02:00,22030,22045,22025,22035,25
20/10/2008,12:03:00,22035,22035,21980,22015,71
20/10/2008,12:04:00,22010,22010,21975,21990,42
20/10/2008,12:05:00,21995,22020,21995,22000,18
20/10/2008,12:06:00,22000,22010,21995,22010,10
20/10/2008,12:07:00,22000,22040,22000,22040,15
20/10/2008,12:08:00,22030,22035,22010,22015,13
20/10/2008,12:09:00,22015,22015,22005,22015,16
20/10/2008,12:10:00,22005,22030,22000,22010,41
20/10/2008,12:11:00,22010,22020,22000,22000,5
20/10/2008,12:12:00,21995,22010,21980,21980,57
20/10/2008,12:13:00,21985,21985,21960,21965,32
20/10/2008,12:14:00,21975,22000,21975,21990,26
20/10/2008,12:15:00,21980,21980,21930,21940,59
20/10/2008,12:16:00,21935,21945,21870,21885,97
20/10/2008,12:17:00,21885,21900,21860,21885,104
20/10/2008,12:18:00,21890,21890,21860,21875,36
20/10/2008,12:19:00,21885,21925,21885,21900,39
20/10/2008,12:20:00,21905,21915,21895,21905,21
20/10/2008,12:21:00,21915,21955,21910,21930,26
20/10/2008,12:22:00,21920,21925,21905,21910,14
20/10/2008,12:23:00,21915,21915,21885,21895,10
20/10/2008,12:24:00,21885,21890,21880,21885,10
20/10/2008,12:25:00,21890,21890,21830,21845,32
20/10/2008,12:26:00,21840,21860,21840,21855,13
20/10/2008,12:27:00,21865,21870,21840,21850,42
20/10/2008,12:28:00,21850,21870,21850,21870,11
20/10/2008,12:29:00,21865,21910,21860,21875,43
20/10/2008,12:30:00,21885,21900,21875,21895,16
20/10/2008,12:31:00,21905,21910,21895,21910,15
20/10/2008,12:32:00,21910,21945,21910,21945,51
20/10/2008,12:33:00,21935,21945,21905,21930,50
20/10/2008,12:34:00,21920,21930,21905,21905,8
20/10/2008,12:35:00,21915,21925,21905,21925,19
20/10/2008,12:36:00,21920,21945,21920,21930,18
20/10/2008,12:37:00,21945,21970,21930,21945,79
20/10/2008,12:38:00,21945,21960,21945,21945,38
20/10/2008,12:39:00,21950,21990,21950,21985,36
20/10/2008,12:40:00,21990,22025,21985,22020,88
20/10/2008,12:41:00,22020,22070,22010,22045,116
20/10/2008,12:42:00,22040,22045,22035,22040,12
20/10/2008,12:43:00,22030,22065,22030,22060,24
20/10/2008,12:44:00,22060,22125,22050,22110,77
20/10/2008,12:45:00,22105,22125,22100,22120,21
20/10/2008,12:46:00,22120,22130,22110,22115,18
20/10/2008,12:47:00,22115,22120,22080,22095,27
20/10/2008,12:48:00,22090,22105,22085,22100,26
20/10/2008,12:49:00,22100,22105,22080,22090,13
20/10/2008,12:50:00,22085,22105,22080,22100,13
20/10/2008,12:51:00,22105,22105,22080,22080,7
20/10/2008,12:52:00,22085,22100,22085,22100,13
20/10/2008,12:53:00,22100,22105,22085,22100,29
20/10/2008,12:54:00,22110,22120,22080,22080,26
20/10/2008,12:55:00,22080,22095,22080,22095,16
20/10/2008,12:56:00,22080,22080,22045,22055,18
20/10/2008,12:57:00,22050,22065,22050,22055,7
20/10/2008,12:58:00,22055,22080,22055,22080,12
20/10/2008,12:59:00,22080,22090,22075,22085,11
20/10/2008,13:00:00,22095,22105,22095,22100,3
20/10/2008,13:01:00,22105,22110,22090,22090,21
20/10/2008,13:02:00,22100,22100,22085,22085,12
20/10/2008,13:03:00,22085,22100,22045,22055,46
20/10/2008,13:04:00,22075,22075,22065,22075,7
20/10/2008,13:05:00,22070,22100,22060,22090,29
20/10/2008,13:06:00,22080,22100,22080,22100,3
20/10/2008,13:07:00,22090,22095,22080,22090,13
20/10/2008,13:08:00,22100,22130,22100,22115,29
20/10/2008,13:09:00,22130,22165,22125,22140,32
20/10/2008,13:10:00,22155,22165,22135,22145,24
20/10/2008,13:11:00,22135,22135,22115,22130,13
20/10/2008,13:12:00,22120,22120,22100,22100,11
20/10/2008,13:13:00,22095,22105,22090,22100,23
20/10/2008,13:14:00,22105,22125,22105,22120,11
20/10/2008,13:15:00,22095,22130,22095,22115,12
20/10/2008,13:16:00,22110,22110,22100,22110,6
20/10/2008,13:17:00,22090,22095,22090,22095,11
20/10/2008,13:18:00,22090,22100,22070,22070,15
20/10/2008,13:19:00,22065,22065,22050,22065,3
20/10/2008,13:20:00,22065,22065,22025,22030,25
20/10/2008,13:21:00,22045,22055,22035,22040,16
20/10/2008,13:22:00,22030,22060,22030,22060,11
20/10/2008,13:23:00,22060,22070,22045,22045,7
20/10/2008,13:24:00,22045,22050,22030,22045,23
20/10/2008,13:25:00,22070,22075,22070,22070,3
20/10/2008,13:27:00,22055,22065,22055,22065,6
20/10/2008,13:28:00,22060,22060,22055,22055,5
20/10/2008,13:29:00,22055,22065,22010,22010,23
20/10/2008,13:30:00,22015,22040,22010,22010,21
20/10/2008,13:31:00,22000,22000,21940,21975,51
20/10/2008,13:32:00,21965,21980,21960,21975,22
20/10/2008,13:33:00,21980,21980,21950,21950,8
20/10/2008,13:34:00,21945,21970,21945,21970,15
20/10/2008,13:35:00,21975,22000,21970,21990,24
20/10/2008,13:36:00,21995,22020,21990,22015,31
20/10/2008,13:37:00,22015,22040,22010,22010,22
20/10/2008,13:38:00,22005,22025,22005,22025,7
20/10/2008,13:39:00,22000,22000,22000,22000,4
20/10/2008,13:40:00,22000,22000,21985,21995,24
20/10/2008,13:41:00,22000,22000,21990,21990,5
20/10/2008,13:42:00,21995,21995,21990,21990,2
20/10/2008,13:43:00,22000,22005,22000,22000,6
20/10/2008,13:44:00,22005,22010,22005,22010,3
20/10/2008,13:46:00,22005,22005,21985,21985,8
20/10/2008,13:47:00,21990,21990,21990,21990,2
20/10/2008,13:48:00,21980,22015,21980,22015,21
20/10/2008,13:49:00,22010,22020,22010,22010,5
20/10/2008,13:50:00,22000,22000,21990,22000,5
20/10/2008,13:51:00,22000,22000,21995,21995,8
20/10/2008,13:52:00,21980,21980,21930,21940,39
20/10/2008,13:53:00,21935,21955,21935,21955,13
20/10/2008,13:54:00,21950,21950,21935,21950,29
20/10/2008,13:55:00,21955,21955,21940,21940,8
20/10/2008,13:56:00,21940,21955,21940,21955,11
20/10/2008,13:57:00,21960,21985,21955,21980,18
20/10/2008,13:58:00,21985,22000,21975,21975,39
20/10/2008,13:59:00,21980,21980,21955,21955,13
20/10/2008,14:00:00,21955,21985,21955,21975,15
20/10/2008,14:01:00,21975,22035,21965,22015,32
20/10/2008,14:02:00,22010,22010,22005,22005,5
20/10/2008,14:03:00,22005,22020,22000,22020,5
20/10/2008,14:04:00,22025,22060,22015,22050,34
20/10/2008,14:05:00,22050,22075,22035,22075,16
20/10/2008,14:06:00,22070,22070,22070,22070,3
20/10/2008,14:07:00,22080,22085,22070,22070,7
20/10/2008,14:08:00,22085,22090,22085,22090,16
20/10/2008,14:09:00,22090,22095,22070,22070,13
20/10/2008,14:10:00,22080,22085,22050,22055,17
20/10/2008,14:11:00,22055,22055,22045,22045,2
20/10/2008,14:12:00,22040,22045,22030,22035,5
20/10/2008,14:13:00,22040,22040,22030,22030,6
20/10/2008,14:14:00,22025,22035,22025,22035,6
20/10/2008,14:15:00,22035,22050,22035,22045,12
20/10/2008,14:16:00,22040,22040,22040,22040,4
20/10/2008,14:18:00,22030,22030,22010,22015,19
20/10/2008,14:19:00,22015,22035,22015,22035,14
20/10/2008,14:20:00,22030,22040,22025,22040,12
20/10/2008,14:21:00,22025,22030,22015,22025,16
20/10/2008,14:22:00,22020,22045,22020,22045,12
20/10/2008,14:23:00,22035,22050,22030,22050,13
20/10/2008,14:24:00,22055,22070,22045,22050,27
20/10/2008,14:25:00,22050,22050,22035,22040,9
20/10/2008,14:26:00,22040,22040,22035,22035,7
20/10/2008,14:27:00,22040,22060,22035,22060,24
20/10/2008,14:28:00,22060,22070,22050,22060,14
20/10/2008,14:29:00,22060,22060,22060,22060,1
20/10/2008,14:30:00,22040,22040,22035,22040,12
20/10/2008,14:31:00,22045,22060,22035,22040,12
20/10/2008,14:32:00,22040,22055,22040,22045,5
20/10/2008,14:33:00,22050,22070,22050,22050,16
20/10/2008,14:34:00,22055,22055,22050,22050,2
20/10/2008,14:35:00,22045,22070,22045,22065,8
20/10/2008,14:36:00,22070,22070,22055,22055,2
20/10/2008,14:37:00,22050,22070,22050,22065,74
20/10/2008,14:38:00,22070,22070,22050,22055,38
20/10/2008,14:39:00,22040,22040,22005,22010,38
20/10/2008,14:40:00,22020,22025,22005,22020,11
20/10/2008,14:41:00,22020,22030,22010,22010,25
20/10/2008,14:42:00,22030,22040,22030,22035,17
20/10/2008,14:43:00,22030,22045,22030,22045,14
20/10/2008,14:44:00,22050,22065,22045,22055,36
20/10/2008,14:45:00,22050,22060,22045,22055,6
20/10/2008,14:46:00,22050,22055,22050,22055,8
20/10/2008,14:47:00,22060,22085,22055,22065,44
20/10/2008,14:48:00,22065,22080,22005,22015,68
20/10/2008,14:49:00,22010,22040,22005,22025,36
20/10/2008,14:50:00,22020,22020,22010,22010,4
20/10/2008,14:51:00,22010,22015,21995,22005,32
20/10/2008,14:53:00,22000,22005,22000,22005,8
20/10/2008,14:54:00,21990,22000,21990,22000,7
20/10/2008,14:55:00,21990,22005,21980,22005,16
20/10/2008,14:56:00,22000,22005,21990,21990,10
20/10/2008,14:57:00,21995,22000,21995,22000,3
20/10/2008,14:58:00,21980,21980,21955,21965,25
20/10/2008,14:59:00,21980,21990,21970,21970,10
20/10/2008,15:00:00,21985,21995,21975,21985,46
20/10/2008,15:01:00,21995,21995,21975,21975,5
20/10/2008,15:02:00,21970,21980,21920,21945,56
20/10/2008,15:03:00,21940,21945,21940,21940,13
20/10/2008,15:04:00,21945,21950,21940,21940,9
20/10/2008,15:05:00,21935,21950,21915,21950,26
20/10/2008,15:06:00,21945,21965,21940,21965,19
20/10/2008,15:07:00,21965,21965,21950,21950,4
20/10/2008,15:08:00,21950,21965,21950,21960,5
20/10/2008,15:09:00,21945,21955,21930,21935,39
20/10/2008,15:10:00,21940,21955,21930,21955,15
20/10/2008,15:11:00,21950,21965,21950,21950,14
20/10/2008,15:12:00,21950,21950,21950,21950,1
20/10/2008,15:13:00,21955,21960,21945,21945,8
20/10/2008,15:14:00,21945,21965,21945,21965,6
20/10/2008,15:15:00,21975,21985,21970,21980,8
20/10/2008,15:16:00,21980,21990,21975,21980,9
20/10/2008,15:17:00,21985,21990,21980,21990,14
20/10/2008,15:18:00,21995,22005,21990,22000,11
20/10/2008,15:19:00,22000,22005,21975,21985,40
20/10/2008,15:20:00,21980,22000,21980,21990,8
20/10/2008,15:21:00,21995,22000,21990,21995,18
20/10/2008,15:22:00,22005,22005,21975,22000,47
20/10/2008,15:23:00,22000,22010,21995,22000,11
20/10/2008,15:24:00,22005,22040,22005,22030,24
20/10/2008,15:25:00,22025,22025,21985,21990,27
20/10/2008,15:26:00,21990,21990,21955,21960,38
20/10/2008,15:27:00,21960,21975,21945,21965,67
20/10/2008,15:28:00,21965,22010,21965,22010,44
20/10/2008,15:29:00,22020,22045,22015,22030,51
20/10/2008,15:30:00,22040,22045,22005,22010,24
20/10/2008,15:31:00,22000,22075,22000,22030,101
20/10/2008,15:32:00,22035,22045,21985,22020,55
20/10/2008,15:33:00,22005,22005,21935,21965,54
20/10/2008,15:34:00,21975,22020,21955,22010,41
20/10/2008,15:35:00,22030,22030,21960,21965,33
20/10/2008,15:36:00,21950,21980,21940,21960,36
20/10/2008,15:37:00,21965,22045,21960,21980,67
20/10/2008,15:38:00,21980,22075,21980,22060,68
20/10/2008,15:39:00,22060,22060,22025,22030,58
20/10/2008,15:40:00,22025,22075,22025,22040,58
20/10/2008,15:41:00,22030,22030,21995,22010,60
20/10/2008,15:42:00,22030,22040,21995,22005,24
20/10/2008,15:43:00,22015,22015,21960,21975,20
20/10/2008,15:44:00,21970,22000,21965,22000,62
20/10/2008,15:45:00,21980,21980,21940,21960,40
20/10/2008,15:46:00,21945,21985,21945,21975,38
20/10/2008,15:47:00,21965,22020,21965,21995,37
20/10/2008,15:48:00,21990,22010,21970,22010,23
20/10/2008,15:49:00,22010,22030,21985,22030,37
20/10/2008,15:50:00,22035,22070,22020,22065,82
20/10/2008,15:51:00,22075,22100,22075,22095,37
20/10/2008,15:52:00,22085,22095,22065,22080,42
20/10/2008,15:53:00,22080,22110,22080,22110,21
20/10/2008,15:54:00,22110,22110,22055,22065,50
20/10/2008,15:55:00,22065,22065,22055,22055,23
20/10/2008,15:56:00,22055,22100,22040,22100,38
20/10/2008,15:57:00,22100,22120,22100,22110,34
20/10/2008,15:58:00,22110,22120,22100,22120,13
20/10/2008,15:59:00,22120,22120,22100,22100,18
20/10/2008,16:00:00,22120,22250,22120,22240,147
20/10/2008,16:01:00,22245,22260,22220,22260,79
20/10/2008,16:02:00,22260,22280,22190,22220,117
20/10/2008,16:03:00,22220,22235,22200,22235,43
20/10/2008,16:04:00,22245,22250,22215,22215,25
20/10/2008,16:05:00,22220,22265,22210,22250,88
20/10/2008,16:06:00,22235,22270,22220,22245,70
20/10/2008,16:07:00,22250,22260,22220,22235,70
20/10/2008,16:08:00,22245,22275,22240,22240,71
20/10/2008,16:09:00,22240,22300,22240,22275,80
20/10/2008,16:10:00,22280,22320,22265,22300,345
20/10/2008,16:11:00,22295,22325,22270,22285,55
20/10/2008,16:12:00,22275,22275,22190,22210,64
20/10/2008,16:13:00,22200,22210,22165,22170,26
20/10/2008,16:14:00,22175,22175,22135,22175,87
20/10/2008,16:15:00,22160,22180,22160,22175,14
20/10/2008,16:16:00,22185,22225,22170,22225,49
20/10/2008,16:17:00,22225,22280,22225,22275,77
20/10/2008,16:18:00,22275,22295,22245,22270,111
20/10/2008,16:19:00,22265,22295,22245,22260,87
20/10/2008,16:20:00,22260,22265,22230,22245,41
20/10/2008,16:21:00,22250,22275,22250,22250,22
20/10/2008,16:22:00,22260,22270,22250,22250,18
20/10/2008,16:23:00,22245,22245,22190,22200,78
20/10/2008,16:24:00,22195,22220,22195,22205,15
20/10/2008,16:25:00,22200,22245,22200,22210,48
20/10/2008,16:26:00,22225,22240,22190,22190,47
20/10/2008,16:27:00,22200,22230,22200,22215,16
20/10/2008,16:28:00,22215,22220,22185,22195,26
20/10/2008,16:29:00,22180,22205,22145,22165,39
20/10/2008,16:30:00,22160,22175,22160,22175,19
20/10/2008,16:31:00,22190,22240,22190,22220,62
20/10/2008,16:32:00,22215,22250,22215,22250,9
20/10/2008,16:33:00,22240,22295,22240,22275,56
20/10/2008,16:34:00,22270,22290,22265,22265,50
20/10/2008,16:35:00,22280,22305,22265,22265,63
20/10/2008,16:36:00,22260,22270,22245,22245,21
20/10/2008,16:37:00,22245,22245,22215,22220,32
20/10/2008,16:38:00,22225,22240,22225,22230,20
20/10/2008,16:39:00,22235,22270,22230,22245,30
20/10/2008,16:40:00,22275,22275,22255,22260,20
20/10/2008,16:41:00,22260,22270,22245,22255,15
20/10/2008,16:42:00,22250,22315,22245,22270,72
20/10/2008,16:43:00,22270,22275,22205,22230,56
20/10/2008,16:44:00,22245,22260,22225,22255,73
20/10/2008,16:45:00,22255,22300,22250,22275,63
20/10/2008,16:46:00,22280,22280,22235,22245,52
20/10/2008,16:47:00,22230,22295,22230,22275,43
20/10/2008,16:48:00,22275,22290,22270,22275,45
20/10/2008,16:49:00,22285,22290,22250,22280,31
20/10/2008,16:50:00,22290,22315,22270,22280,84
20/10/2008,16:51:00,22280,22280,22220,22220,36
20/10/2008,16:52:00,22225,22230,22205,22210,40
20/10/2008,16:53:00,22210,22230,22205,22205,32
20/10/2008,16:54:00,22215,22215,22110,22130,101
20/10/2008,16:55:00,22130,22145,22110,22120,42
20/10/2008,16:56:00,22120,22140,22110,22130,36
20/10/2008,16:57:00,22140,22140,22080,22115,63
20/10/2008,16:58:00,22130,22150,22120,22150,31
20/10/2008,16:59:00,22150,22195,22150,22175,39
20/10/2008,17:00:00,22170,22185,22160,22170,29
20/10/2008,17:01:00,22180,22180,22130,22130,22
20/10/2008,17:02:00,22130,22140,22125,22140,32
20/10/2008,17:03:00,22140,22140,22125,22140,19
20/10/2008,17:04:00,22130,22130,22100,22120,22
20/10/2008,17:05:00,22090,22125,22065,22120,57
20/10/2008,17:06:00,22125,22140,22080,22115,35
20/10/2008,17:07:00,22100,22115,22100,22115,13
20/10/2008,17:08:00,22120,22135,22120,22120,28
20/10/2008,17:09:00,22115,22115,22085,22085,21
20/10/2008,17:10:00,22075,22085,22035,22045,44
20/10/2008,17:11:00,22030,22040,21980,21980,61
20/10/2008,17:12:00,21985,22010,21960,22000,93
20/10/2008,17:13:00,22005,22020,21980,22010,43
20/10/2008,17:14:00,22015,22045,22015,22040,19
20/10/2008,17:15:00,22015,22040,22005,22030,42
20/10/2008,17:16:00,22035,22095,22035,22090,37
20/10/2008,17:17:00,22085,22100,22070,22070,41
20/10/2008,17:18:00,22065,22065,22035,22050,29
20/10/2008,17:19:00,22060,22080,22040,22075,35
20/10/2008,17:20:00,22085,22110,22080,22080,25
20/10/2008,17:21:00,22090,22090,22050,22060,19
20/10/2008,17:22:00,22065,22075,22045,22075,33
20/10/2008,17:23:00,22080,22095,22065,22070,31
20/10/2008,17:24:00,22090,22115,22080,22085,25
20/10/2008,17:25:00,22095,22095,22070,22085,22
20/10/2008,17:26:00,22080,22110,22080,22110,44
20/10/2008,17:27:00,22105,22135,22090,22110,96
20/10/2008,17:28:00,22125,22165,22125,22140,143
20/10/2008,17:29:00,22140,22210,22140,22200,147
20/10/2008,17:30:00,22200,22210,22140,22160,99
20/10/2008,17:31:00,22150,22200,22140,22180,84
20/10/2008,17:32:00,22175,22190,22165,22190,23
20/10/2008,17:33:00,22180,22180,22160,22180,22
20/10/2008,17:34:00,22170,22210,22150,22210,62
20/10/2008,17:35:00,22205,22240,22205,22240,43
20/10/2008,17:36:00,22245,22245,22205,22205,5
20/10/2008,17:37:00,22205,22215,22195,22195,13
20/10/2008,17:38:00,22200,22205,22185,22200,25
20/10/2008,17:39:00,22200,22215,22180,22180,28
21/10/2008,09:00:00,22465,22515,22440,22445,147
21/10/2008,09:01:00,22440,22460,22435,22450,91
21/10/2008,09:02:00,22450,22455,22415,22420,29
21/10/2008,09:03:00,22420,22430,22420,22425,32
21/10/2008,09:04:00,22425,22455,22425,22440,38
21/10/2008,09:05:00,22440,22465,22435,22460,66
21/10/2008,09:06:00,22465,22470,22400,22400,137
21/10/2008,09:07:00,22400,22440,22400,22430,49
21/10/2008,09:08:00,22430,22450,22420,22430,390
21/10/2008,09:09:00,22430,22455,22425,22445,105
21/10/2008,09:10:00,22440,22470,22435,22455,61
21/10/2008,09:11:00,22465,22465,22445,22465,51
21/10/2008,09:12:00,22460,22475,22460,22475,55
21/10/2008,09:13:00,22475,22475,22405,22405,57
21/10/2008,09:14:00,22405,22425,22390,22400,84
21/10/2008,09:15:00,22400,22405,22380,22395,44
21/10/2008,09:16:00,22385,22390,22360,22365,78
21/10/2008,09:17:00,22365,22405,22365,22385,44
21/10/2008,09:18:00,22395,22395,22380,22380,24
21/10/2008,09:19:00,22380,22380,22320,22335,39
21/10/2008,09:20:00,22335,22335,22315,22315,32
21/10/2008,09:21:00,22320,22330,22270,22270,50
21/10/2008,09:22:00,22270,22280,22255,22260,31
21/10/2008,09:23:00,22265,22285,22260,22275,27
21/10/2008,09:24:00,22275,22285,22240,22270,42
21/10/2008,09:25:00,22270,22270,22240,22260,26
21/10/2008,09:26:00,22245,22265,22245,22265,29
21/10/2008,09:27:00,22265,22270,22240,22260,32
21/10/2008,09:28:00,22260,22295,22260,22290,56
21/10/2008,09:29:00,22285,22290,22270,22270,18
21/10/2008,09:30:00,22275,22315,22275,22315,67
21/10/2008,09:31:00,22315,22365,22315,22360,68
21/10/2008,09:32:00,22365,22365,22330,22330,54
21/10/2008,09:33:00,22330,22355,22330,22355,16
21/10/2008,09:34:00,22360,22365,22340,22345,28
21/10/2008,09:35:00,22340,22355,22340,22345,13
21/10/2008,09:36:00,22350,22350,22325,22335,20
21/10/2008,09:37:00,22340,22365,22330,22345,26
21/10/2008,09:38:00,22340,22355,22340,22355,12
21/10/2008,09:39:00,22345,22355,22340,22355,13
21/10/2008,09:40:00,22345,22385,22345,22380,38
21/10/2008,09:41:00,22385,22425,22375,22420,55
21/10/2008,09:42:00,22415,22430,22405,22405,47
21/10/2008,09:43:00,22405,22440,22405,22440,25
21/10/2008,09:44:00,22435,22435,22380,22395,35
21/10/2008,09:45:00,22385,22405,22385,22405,11
21/10/2008,09:46:00,22390,22390,22345,22350,41
21/10/2008,09:47:00,22355,22390,22355,22380,34
21/10/2008,09:48:00,22370,22380,22340,22340,19
21/10/2008,09:49:00,22335,22355,22310,22355,72
21/10/2008,09:50:00,22350,22385,22350,22385,33
21/10/2008,09:51:00,22380,22390,22375,22380,28
21/10/2008,09:52:00,22380,22380,22360,22365,24
21/10/2008,09:53:00,22360,22370,22355,22355,8
21/10/2008,09:54:00,22355,22365,22345,22360,59
21/10/2008,09:55:00,22355,22360,22335,22360,53
21/10/2008,09:56:00,22355,22355,22330,22330,30
21/10/2008,09:57:00,22340,22355,22325,22355,50
21/10/2008,09:58:00,22355,22390,22355,22375,35
21/10/2008,09:59:00,22380,22405,22375,22405,23
21/10/2008,10:00:00,22405,22410,22360,22380,39
21/10/2008,10:01:00,22375,22385,22365,22365,11
21/10/2008,10:02:00,22370,22370,22365,22365,7
21/10/2008,10:03:00,22370,22400,22370,22375,27
21/10/2008,10:04:00,22370,22375,22355,22365,12
21/10/2008,10:05:00,22365,22375,22365,22375,4
21/10/2008,10:06:00,22365,22390,22360,22370,8
21/10/2008,10:07:00,22360,22360,22330,22355,28
21/10/2008,10:08:00,22355,22375,22345,22345,35
21/10/2008,10:09:00,22345,22365,22345,22365,27
21/10/2008,10:10:00,22365,22365,22345,22345,24
21/10/2008,10:11:00,22340,22380,22340,22370,38
21/10/2008,10:12:00,22370,22370,22365,22370,5
21/10/2008,10:13:00,22380,22390,22380,22380,45
21/10/2008,10:14:00,22380,22405,22380,22405,42
21/10/2008,10:15:00,22400,22405,22390,22390,13
21/10/2008,10:16:00,22400,22410,22390,22390,19
21/10/2008,10:17:00,22385,22385,22355,22375,29
21/10/2008,10:18:00,22375,22400,22370,22380,35
21/10/2008,10:19:00,22375,22375,22365,22375,21
21/10/2008,10:20:00,22375,22380,22345,22360,31
21/10/2008,10:21:00,22360,22370,22345,22355,36
21/10/2008,10:22:00,22345,22345,22300,22300,64
21/10/2008,10:23:00,22305,22330,22305,22330,37
21/10/2008,10:24:00,22330,22330,22310,22325,15
21/10/2008,10:25:00,22310,22330,22305,22320,19
21/10/2008,10:26:00,22310,22330,22305,22325,15
21/10/2008,10:27:00,22330,22330,22330,22330,1
21/10/2008,10:28:00,22330,22350,22320,22345,27
21/10/2008,10:29:00,22335,22335,22325,22325,6
21/10/2008,10:30:00,22315,22330,22310,22320,7
21/10/2008,10:31:00,22320,22320,22310,22310,7
21/10/2008,10:32:00,22310,22320,22310,22320,3
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,17:28:00,22125,22165,22125,22140,143
20/10/2008,17:29:00,22140,22210,22140,22200,147
20/10/2008,17:30:00,22200,22210,22140,22160,99
20/10/2008,17:31:00,22150,22200,22140,22180,84
20/10/2008,17:32:00,22175,22190,22165,22190,23
20/10/2008,17:33:00,22180,22180,22160,22180,22
20/10/2008,17:34:00,22170,22210,22150,22210,62
20/10/2008,17:35:00,22205,22240,22205,22240,43
20/10/2008,17:36:00,22245,22245,22205,22205,5
20/10/2008,17:37:00,22205,22215,22195,22195,13
20/10/2008,17:38:00,22200,22205,22185,22200,25
20/10/2008,17:39:00,22200,22215,22180,22180,28
21/10/2008,09:00:00,22465,22515,22440,22445,147
21/10/2008,09:01:00,22440,22460,22435,22450,91
21/10/2008,09:02:00,22450,22455,22415,22420,29
21/10/2008,09:03:00,22420,22430,22420,22425,32
21/10/2008,09:04:00,22425,22455,22425,22440,38
21/10/2008,09:05:00,22440,22465,22435,22460,66
21/10/2008,09:06:00,22465,22470,22400,22400,137
21/10/2008,09:07:00,22400,22440,22400,22430,49
21/10/2008,09:08:00,22430,22450,22420,22430,390
21/10/2008,09:09:00,22430,22455,22425,22445,105
21/10/2008,09:10:00,22440,22470,22435,22455,61
21/10/2008,09:11:00,22465,22465,22445,22465,51
21/10/2008,09:12:00,22460,22475,22460,22475,55
21/10/2008,09:13:00,22475,22475,22405,22405,57
21/10/2008,09:14:00,22405,22425,22390,22400,84
21/10/2008,09:15:00,22400,22405,22380,22395,44
21/10/2008,09:16:00,22385,22390,22360,22365,78
21/10/2008,09:17:00,22365,22405,22365,22385,44
21/10/2008,09:18:00,22395,22395,22380,22380,24
21/10/2008,09:19:00,22380,22380,22320,22335,39
21/10/2008,09:20:00,22335,22335,22315,22315,32
21/10/2008,09:21:00,22320,22330,22270,22270,50
21/10/2008,09:22:00,22270,22280,22255,22260,31
21/10/2008,09:23:00,22265,22285,22260,22275,27
21/10/2008,09:24:00,22275,22285,22240,22270,42
21/10/2008,09:25:00,22270,22270,22240,22260,26
21/10/2008,09:26:00,22245,22265,22245,22265,29
21/10/2008,09:27:00,22265,22270,22240,22260,32
21/10/2008,09:28:00,22260,22295,22260,22290,56
21/10/2008,09:29:00,22285,22290,22270,22270,18
21/10/2008,09:30:00,22275,22315,22275,22315,67
21/10/2008,09:31:00,22315,22365,22315,22360,68
21/10/2008,09:32:00,22365,22365,22330,22330,54
21/10/2008,09:33:00,22330,22355,22330,22355,16
21/10/2008,09:34:00,22360,22365,22340,22345,28
21/10/2008,09:35:00,22340,22355,22340,22345,13
21/10/2008,09:36:00,22350,22350,22325,22335,20
21/10/2008,09:37:00,22340,22365,22330,22345,26
21/10/2008,09:38:00,22340,22355,22340,22355,12
21/10/2008,09:39:00,22345,22355,22340,22355,13
21/10/2008,09:40:00,22345,22385,22345,22380,38
21/10/2008,09:41:00,22385,22425,22375,22420,55
21/10/2008,09:42:00,22415,22430,22405,22405,47
21/10/2008,09:43:00,22405,22440,22405,22440,25
21/10/2008,09:44:00,22435,22435,22380,22395,35
21/10/2008,09:45:00,22385,22405,22385,22405,11
21/10/2008,09:46:00,22390,22390,22345,22350,41
21/10/2008,09:47:00,22355,22390,22355,22380,34
21/10/2008,09:48:00,22370,22380,22340,22340,19
21/10/2008,09:49:00,22335,22355,22310,22355,72
21/10/2008,09:50:00,22350,22385,22350,22385,33
21/10/2008,09:51:00,22380,22390,22375,22380,28
21/10/2008,09:52:00,22380,22380,22360,22365,24
21/10/2008,09:53:00,22360,22370,22355,22355,8
21/10/2008,09:54:00,22355,22365,22345,22360,59
21/10/2008,09:55:00,22355,22360,22335,22360,53
21/10/2008,09:56:00,22355,22355,22330,22330,30
21/10/2008,09:57:00,22340,22355,22325,22355,50
21/10/2008,09:58:00,22355,22390,22355,22375,35
21/10/2008,09:59:00,22380,22405,22375,22405,23
21/10/2008,10:00:00,22405,22410,22360,22380,39
21/10/2008,10:01:00,22375,22385,22365,22365,11
21/10/2008,10:02:00,22370,22370,22365,22365,7
21/10/2008,10:03:00,22370,22400,22370,22375,27
21/10/2008,10:04:00,22370,22375,22355,22365,12
21/10/2008,10:05:00,22365,22375,22365,22375,4
21/10/2008,10:06:00,22365,22390,22360,22370,8
21/10/2008,10:07:00,22360,22360,22330,22355,28
21/10/2008,10:08:00,22355,22375,22345,22345,35
21/10/2008,10:09:00,22345,22365,22345,22365,27
21/10/2008,10:10:00,22365,22365,22345,22345,24
21/10/2008,10:11:00,22340,22380,22340,22370,38
21/10/2008,10:12:00,22370,22370,22365,22370,5
21/10/2008,10:13:00,22380,22390,22380,22380,45
21/10/2008,10:14:00,22380,22405,22380,22405,42
21/10/2008,10:15:00,22400,22405,22390,22390,13
21/10/2008,10:16:00,22400,22410,22390,22390,19
21/10/2008,10:17:00,22385,22385,22355,22375,29
21/10/2008,10:18:00,22375,22400,22370,22380,35
21/10/2008,10:19:00,22375,22375,22365,22375,21
21/10/2008,10:20:00,22375,22380,22345,22360,31
21/10/2008,10:21:00,22360,22370,22345,22355,36
21/10/2008,10:22:00,22345,22345,22300,22300,64
21/10/2008,10:23:00,22305,22330,22305,22330,37
21/10/2008,10:24:00,22330,22330,22310,22325,15
21/10/2008,10:25:00,22310,22330,22305,22320,19
21/10/2008,10:26:00,22310,22330,22305,22325,15
21/10/2008,10:27:00,22330,22330,22330,22330,1
21/10/2008,10:28:00,22330,22350,22320,22345,27
21/10/2008,10:29:00,22335,22335,22325,22325,6
21/10/2008,10:30:00,22315,22330,22310,22320,7
21/10/2008,10:31:00,22320,22320,22310,22310,7
21/10/2008,10:32:00,22310,22320,22310,22320,3
21/10/2008,10:33:00,22325,22325,22320,22320,3
21/10/2008,10:34:00,22320,22320,22320,22320,1
21/10/2008,10:36:00,22330,22335,22325,22330,13
21/10/2008,10:37:00,22340,22340,22315,22315,14
21/10/2008,10:38:00,22315,22315,22300,22310,19
21/10/2008,10:39:00,22315,22320,22310,22310,6
21/10/2008,10:40:00,22310,22310,22265,22270,45
21/10/2008,10:41:00,22270,22270,22240,22255,71
21/10/2008,10:42:00,22255,22255,22205,22250,133
21/10/2008,10:43:00,22250,22270,22250,22250,31
21/10/2008,10:44:00,22250,22255,22240,22250,26
21/10/2008,10:45:00,22245,22245,22205,22210,58
21/10/2008,10:46:00,22220,22225,22215,22215,9
21/10/2008,10:47:00,22210,22215,22205,22205,7
21/10/2008,10:48:00,22205,22225,22200,22210,54
21/10/2008,10:49:00,22205,22220,22195,22210,23
21/10/2008,10:50:00,22210,22220,22205,22210,43
21/10/2008,10:51:00,22205,22205,22180,22190,25
21/10/2008,10:52:00,22190,22190,22160,22180,66
21/10/2008,10:53:00,22185,22185,22160,22165,23
21/10/2008,10:54:00,22170,22190,22170,22185,56
21/10/2008,10:55:00,22185,22190,22180,22180,8
21/10/2008,10:56:00,22175,22185,22160,22165,18
21/10/2008,10:57:00,22165,22180,22165,22180,9
21/10/2008,10:58:00,22185,22210,22185,22205,45
21/10/2008,10:59:00,22205,22205,22160,22170,55
21/10/2008,11:00:00,22170,22170,22160,22165,21
21/10/2008,11:01:00,22160,22185,22160,22180,28
21/10/2008,11:02:00,22185,22200,22185,22185,25
21/10/2008,11:03:00,22185,22200,22185,22190,16
21/10/2008,11:04:00,22200,22220,22200,22210,40
21/10/2008,11:05:00,22220,22220,22205,22220,10
21/10/2008,11:06:00,22210,22225,22205,22225,21
21/10/2008,11:07:00,22220,22245,22220,22220,27
21/10/2008,11:08:00,22225,22225,22225,22225,11
21/10/2008,11:09:00,22225,22235,22210,22225,25
21/10/2008,11:10:00,22230,22260,22230,22260,21
21/10/2008,11:11:00,22255,22255,22240,22245,12
21/10/2008,11:12:00,22245,22255,22245,22245,13
21/10/2008,11:13:00,22245,22255,22245,22250,8
21/10/2008,11:14:00,22245,22250,22235,22245,25
21/10/2008,11:15:00,22250,22255,22230,22235,17
21/10/2008,11:16:00,22230,22235,22230,22235,8
21/10/2008,11:17:00,22230,22235,22220,22230,9
21/10/2008,11:18:00,22230,22240,22225,22240,5
21/10/2008,11:19:00,22240,22240,22230,22240,15
21/10/2008,11:20:00,22240,22240,22240,22240,2
21/10/2008,11:21:00,22240,22250,22230,22250,16
21/10/2008,11:22:00,22240,22240,22240,22240,6
21/10/2008,11:23:00,22240,22255,22240,22250,12
21/10/2008,11:24:00,22245,22255,22235,22250,8
21/10/2008,11:25:00,22255,22255,22250,22250,3
21/10/2008,11:26:00,22255,22260,22255,22260,5
21/10/2008,11:27:00,22255,22275,22255,22265,24
21/10/2008,11:28:00,22270,22285,22265,22275,32
21/10/2008,11:29:00,22285,22295,22280,22285,58
21/10/2008,11:30:00,22290,22315,22290,22295,55
21/10/2008,11:31:00,22305,22325,22305,22310,39
21/10/2008,11:32:00,22310,22320,22310,22315,15
21/10/2008,11:33:00,22310,22315,22300,22315,16
21/10/2008,11:34:00,22310,22315,22300,22305,9
21/10/2008,11:35:00,22305,22330,22300,22310,39
21/10/2008,11:36:00,22305,22305,22295,22305,6
21/10/2008,11:37:00,22300,22300,22295,22295,14
21/10/2008,11:38:00,22290,22290,22280,22290,42
21/10/2008,11:39:00,22290,22300,22285,22300,8
21/10/2008,11:40:00,22290,22290,22290,22290,3
21/10/2008,11:41:00,22295,22305,22295,22305,11
21/10/2008,11:42:00,22300,22315,22295,22310,11
21/10/2008,11:43:00,22305,22310,22300,22310,5
21/10/2008,11:44:00,22300,22300,22295,22300,3
21/10/2008,11:45:00,22290,22315,22290,22305,13
21/10/2008,11:46:00,22320,22320,22305,22310,21
21/10/2008,11:47:00,22310,22325,22310,22315,10
21/10/2008,11:48:00,22310,22310,22310,22310,1
21/10/2008,11:49:00,22315,22355,22315,22340,42
21/10/2008,11:50:00,22340,22350,22340,22345,7
21/10/2008,11:51:00,22350,22360,22350,22355,8
21/10/2008,11:52:00,22350,22360,22350,22360,9
21/10/2008,11:53:00,22350,22355,22335,22335,15
21/10/2008,11:54:00,22340,22350,22335,22350,15
21/10/2008,11:55:00,22345,22345,22335,22340,12
21/10/2008,11:56:00,22345,22350,22340,22345,6
21/10/2008,11:57:00,22355,22370,22355,22365,8
21/10/2008,11:58:00,22365,22375,22355,22370,14
21/10/2008,12:00:00,22375,22375,22345,22350,25
21/10/2008,12:01:00,22350,22365,22345,22360,29
21/10/2008,12:02:00,22355,22375,22355,22370,20
21/10/2008,12:03:00,22370,22400,22370,22375,63
21/10/2008,12:04:00,22370,22375,22365,22365,11
21/10/2008,12:05:00,22375,22395,22375,22395,26
21/10/2008,12:06:00,22400,22400,22380,22385,11
21/10/2008,12:07:00,22380,22385,22370,22380,6
21/10/2008,12:08:00,22380,22395,22380,22395,2
21/10/2008,12:09:00,22385,22405,22380,22405,19
21/10/2008,12:10:00,22395,22410,22395,22405,6
21/10/2008,12:11:00,22400,22405,22395,22400,12
21/10/2008,12:12:00,22400,22400,22395,22400,16
21/10/2008,12:13:00,22395,22425,22395,22425,19
21/10/2008,12:14:00,22415,22425,22415,22415,5
21/10/2008,12:15:00,22420,22420,22405,22420,15
21/10/2008,12:16:00,22415,22415,22410,22410,2
21/10/2008,12:17:00,22405,22420,22405,22420,17
21/10/2008,12:18:00,22425,22440,22425,22430,44
21/10/2008,12:19:00,22435,22450,22435,22450,5
21/10/2008,12:20:00,22435,22440,22425,22430,18
21/10/2008,12:21:00,22425,22425,22400,22410,41
21/10/2008,12:22:00,22410,22435,22410,22425,42
21/10/2008,12:23:00,22425,22425,22400,22400,21
21/10/2008,12:24:00,22395,22395,22370,22380,71
21/10/2008,12:25:00,22380,22385,22370,22375,41
21/10/2008,12:26:00,22375,22375,22350,22350,47
21/10/2008,12:27:00,22350,22370,22350,22365,12
21/10/2008,12:28:00,22365,22375,22365,22375,10
21/10/2008,12:29:00,22365,22365,22365,22365,1
21/10/2008,12:30:00,22360,22370,22355,22370,6
21/10/2008,12:31:00,22370,22370,22360,22360,6
21/10/2008,12:32:00,22355,22365,22355,22365,2
21/10/2008,12:33:00,22360,22370,22360,22370,8
21/10/2008,12:34:00,22370,22370,22370,22370,1
21/10/2008,12:35:00,22370,22375,22360,22375,13
21/10/2008,12:36:00,22370,22390,22370,22385,7
21/10/2008,12:37:00,22375,22375,22360,22365,12
21/10/2008,12:38:00,22370,22370,22365,22365,3
21/10/2008,12:39:00,22360,22370,22360,22365,10
21/10/2008,12:40:00,22360,22365,22350,22360,23
21/10/2008,12:41:00,22360,22370,22350,22350,10
21/10/2008,12:42:00,22360,22370,22360,22365,17
21/10/2008,12:43:00,22370,22395,22370,22385,48
21/10/2008,12:44:00,22385,22390,22370,22380,13
21/10/2008,12:45:00,22390,22420,22390,22410,31
21/10/2008,12:46:00,22415,22415,22405,22410,12
21/10/2008,12:47:00,22405,22415,22405,22410,7
21/10/2008,12:48:00,22420,22420,22410,22420,8
21/10/2008,12:49:00,22420,22420,22395,22400,11
21/10/2008,12:50:00,22405,22425,22405,22425,5
21/10/2008,12:51:00,22425,22430,22420,22430,4
21/10/2008,12:52:00,22430,22430,22420,22430,12
21/10/2008,12:53:00,22425,22445,22425,22445,13
21/10/2008,12:54:00,22445,22445,22425,22425,5
21/10/2008,12:55:00,22420,22420,22410,22410,2
21/10/2008,12:56:00,22420,22440,22420,22425,13
21/10/2008,12:57:00,22430,22430,22425,22425,11
21/10/2008,12:58:00,22425,22425,22420,22420,4
21/10/2008,12:59:00,22420,22430,22410,22415,17
21/10/2008,13:00:00,22425,22430,22420,22430,3
21/10/2008,13:01:00,22415,22430,22415,22430,5
21/10/2008,13:02:00,22420,22425,22410,22410,7
21/10/2008,13:03:00,22405,22405,22400,22400,10
21/10/2008,13:04:00,22400,22405,22395,22405,9
21/10/2008,13:05:00,22410,22410,22395,22395,3
21/10/2008,13:06:00,22390,22390,22365,22370,12
21/10/2008,13:07:00,22365,22365,22365,22365,3
21/10/2008,13:08:00,22365,22380,22365,22370,10
21/10/2008,13:09:00,22375,22375,22375,22375,1
21/10/2008,13:10:00,22360,22360,22350,22350,13
21/10/2008,13:11:00,22345,22345,22345,22345,1
21/10/2008,13:12:00,22350,22350,22310,22330,60
21/10/2008,13:13:00,22330,22340,22330,22340,4
21/10/2008,13:14:00,22335,22335,22330,22330,11
21/10/2008,13:15:00,22325,22325,22315,22320,19
21/10/2008,13:16:00,22320,22320,22310,22315,29
21/10/2008,13:17:00,22320,22325,22310,22320,19
21/10/2008,13:18:00,22320,22330,22305,22310,21
21/10/2008,13:19:00,22310,22310,22290,22300,42
21/10/2008,13:20:00,22290,22295,22290,22290,11
21/10/2008,13:21:00,22300,22300,22300,22300,3
21/10/2008,13:22:00,22295,22295,22280,22285,64
21/10/2008,13:23:00,22275,22275,22245,22245,29
21/10/2008,13:24:00,22245,22250,22230,22240,13
21/10/2008,13:25:00,22245,22245,22230,22230,10
21/10/2008,13:26:00,22240,22255,22240,22255,16
21/10/2008,13:27:00,22245,22245,22235,22235,4
21/10/2008,13:28:00,22235,22250,22220,22245,40
21/10/2008,13:29:00,22235,22265,22235,22255,16
21/10/2008,13:30:00,22250,22300,22245,22260,78
21/10/2008,13:31:00,22260,22270,22230,22230,37
21/10/2008,13:32:00,22245,22265,22230,22255,30
21/10/2008,13:33:00,22255,22255,22210,22215,51
21/10/2008,13:34:00,22230,22230,22205,22205,21
21/10/2008,13:35:00,22225,22260,22225,22235,20
21/10/2008,13:36:00,22245,22250,22220,22235,26
21/10/2008,13:37:00,22220,22220,22190,22200,36
21/10/2008,13:38:00,22205,22205,22170,22195,58
21/10/2008,13:39:00,22185,22220,22185,22215,42
21/10/2008,13:40:00,22215,22240,22215,22220,27
21/10/2008,13:41:00,22230,22235,22225,22235,14
21/10/2008,13:42:00,22235,22235,22225,22225,5
21/10/2008,13:43:00,22220,22220,22220,22220,3
21/10/2008,13:44:00,22220,22220,22210,22210,32
21/10/2008,13:45:00,22205,22215,22205,22210,23
21/10/2008,13:46:00,22210,22215,22190,22200,13
21/10/2008,13:47:00,22225,22225,22200,22200,6
21/10/2008,13:48:00,22195,22215,22190,22205,18
21/10/2008,13:49:00,22200,22200,22200,22200,2
21/10/2008,13:50:00,22205,22215,22195,22215,13
21/10/2008,13:51:00,22210,22220,22210,22220,13
21/10/2008,13:52:00,22215,22225,22215,22215,4
21/10/2008,13:53:00,22235,22235,22210,22210,12
21/10/2008,13:54:00,22210,22210,22205,22205,4
21/10/2008,13:55:00,22205,22205,22190,22190,4
21/10/2008,13:56:00,22190,22195,22170,22190,17
21/10/2008,13:57:00,22180,22180,22140,22150,48
21/10/2008,13:58:00,22145,22145,22125,22140,13
21/10/2008,13:59:00,22135,22140,22100,22120,37
21/10/2008,14:00:00,22125,22125,22100,22120,46
21/10/2008,14:01:00,22110,22120,22070,22070,30
21/10/2008,14:02:00,22080,22110,22060,22090,54
21/10/2008,14:03:00,22075,22100,22070,22100,18
21/10/2008,14:04:00,22105,22115,22090,22095,59
21/10/2008,14:05:00,22105,22105,22080,22095,19
21/10/2008,14:06:00,22095,22105,22075,22105,22
21/10/2008,14:07:00,22080,22085,22065,22065,8
21/10/2008,14:08:00,22060,22075,22055,22060,25
21/10/2008,14:09:00,22050,22060,22030,22055,43
21/10/2008,14:10:00,22045,22065,22005,22005,47
21/10/2008,14:11:00,22010,22025,21975,21975,59
21/10/2008,14:12:00,21980,21990,21930,21940,102
21/10/2008,14:13:00,21945,21970,21925,21955,72
21/10/2008,14:14:00,21925,21950,21920,21935,55
21/10/2008,14:15:00,21935,21955,21930,21945,36
21/10/2008,14:16:00,21950,21980,21945,21980,13
21/10/2008,14:17:00,21975,21980,21955,21960,36
21/10/2008,14:18:00,21960,21970,21960,21970,7
21/10/2008,14:19:00,21975,21990,21975,21985,14
21/10/2008,14:20:00,21990,21995,21975,21995,16
21/10/2008,14:21:00,21990,21990,21980,21990,19
21/10/2008,14:22:00,21990,21990,21980,21985,11
21/10/2008,14:23:00,21975,21980,21965,21970,25
21/10/2008,14:24:00,21975,21975,21940,21940,55
21/10/2008,14:25:00,21935,21945,21925,21945,27
21/10/2008,14:26:00,21940,21940,21895,21900,67
21/10/2008,14:27:00,21900,21905,21875,21905,56
21/10/2008,14:28:00,21900,21910,21890,21905,29
21/10/2008,14:29:00,21920,21920,21910,21915,3
21/10/2008,14:30:00,21915,21915,21895,21895,30
21/10/2008,14:31:00,21905,21905,21890,21900,27
21/10/2008,14:32:00,21900,21900,21880,21880,54
21/10/2008,14:33:00,21885,21930,21880,21925,40
21/10/2008,14:34:00,21930,21930,21905,21925,14
21/10/2008,14:35:00,21925,21925,21910,21925,30
21/10/2008,14:36:00,21930,21965,21930,21955,64
21/10/2008,14:37:00,21970,21985,21970,21985,33
21/10/2008,14:38:00,21985,21985,21970,21970,22
21/10/2008,14:39:00,21965,21965,21950,21960,18
21/10/2008,14:40:00,21960,21965,21950,21965,24
21/10/2008,14:41:00,21960,21965,21940,21940,11
21/10/2008,14:42:00,21940,21945,21910,21910,30
21/10/2008,14:43:00,21930,21930,21900,21920,30
21/10/2008,14:44:00,21915,21920,21900,21920,42
21/10/2008,14:45:00,21915,21920,21915,21920,5
21/10/2008,14:46:00,21910,21910,21895,21895,23
21/10/2008,14:47:00,21900,21930,21880,21915,59
21/10/2008,14:48:00,21915,21920,21905,21905,16
21/10/2008,14:49:00,21910,21930,21905,21905,32
21/10/2008,14:50:00,21905,21915,21905,21910,11
21/10/2008,14:51:00,21905,21920,21905,21920,6
21/10/2008,14:52:00,21925,21925,21900,21910,16
21/10/2008,14:53:00,21905,21905,21870,21870,52
21/10/2008,14:54:00,21865,21870,21845,21850,79
21/10/2008,14:55:00,21850,21880,21850,21875,21
21/10/2008,14:56:00,21875,21875,21855,21855,19
21/10/2008,14:57:00,21865,21870,21860,21860,12
21/10/2008,14:58:00,21855,21880,21850,21880,24
21/10/2008,14:59:00,21890,21930,21890,21895,26
21/10/2008,15:00:00,21905,21975,21880,21940,109
21/10/2008,15:01:00,21950,21955,21910,21930,46
21/10/2008,15:02:00,21920,21940,21885,21885,24
21/10/2008,15:03:00,21880,21910,21860,21910,34
21/10/2008,15:04:00,21910,21910,21860,21860,19
21/10/2008,15:05:00,21865,21890,21830,21865,52
21/10/2008,15:06:00,21865,21870,21800,21820,87
21/10/2008,15:07:00,21820,21845,21800,21810,36
21/10/2008,15:08:00,21810,21825,21780,21780,38
21/10/2008,15:09:00,21800,21830,21760,21830,43
21/10/2008,15:10:00,21835,21855,21810,21830,50
21/10/2008,15:11:00,21830,21840,21830,21835,18
21/10/2008,15:12:00,21855,21860,21840,21840,13
21/10/2008,15:13:00,21850,21865,21850,21855,13
21/10/2008,15:14:00,21860,21860,21835,21845,17
21/10/2008,15:15:00,21840,21850,21830,21835,17
21/10/2008,15:16:00,21830,21835,21825,21825,6
21/10/2008,15:17:00,21840,21850,21840,21850,11
21/10/2008,15:18:00,21845,21860,21845,21845,20
21/10/2008,15:19:00,21855,21855,21840,21840,3
21/10/2008,15:20:00,21860,21910,21860,21905,47
21/10/2008,15:21:00,21900,21900,21890,21890,24
21/10/2008,15:22:00,21900,21905,21895,21900,19
21/10/2008,15:23:00,21895,21905,21880,21895,25
21/10/2008,15:24:00,21890,21910,21890,21910,3
21/10/2008,15:25:00,21920,21920,21900,21910,16
21/10/2008,15:26:00,21910,21920,21905,21920,7
21/10/2008,15:27:00,21915,21940,21915,21940,19
21/10/2008,15:28:00,21940,21945,21915,21940,43
21/10/2008,15:29:00,21940,21945,21930,21940,17
21/10/2008,15:30:00,21950,21965,21930,21935,43
21/10/2008,15:31:00,21930,21945,21905,21915,26
21/10/2008,15:32:00,21910,21960,21910,21955,34
21/10/2008,15:33:00,21940,21940,21890,21890,47
21/10/2008,15:34:00,21895,21960,21895,21950,48
21/10/2008,15:35:00,21960,21975,21950,21950,40
21/10/2008,15:36:00,21945,21955,21905,21925,93
21/10/2008,15:37:00,21935,21960,21915,21950,58
21/10/2008,15:38:00,21965,21995,21955,21975,105
21/10/2008,15:39:00,21970,21990,21960,21990,49
21/10/2008,15:40:00,21985,22035,21985,22030,234
21/10/2008,15:41:00,22035,22060,22025,22045,57
21/10/2008,15:42:00,22035,22040,22005,22015,103
21/10/2008,15:43:00,22005,22045,21995,22035,85
21/10/2008,15:44:00,22035,22050,22010,22050,57
21/10/2008,15:45:00,22045,22070,22010,22015,78
21/10/2008,15:46:00,22015,22030,21995,22000,113
21/10/2008,15:47:00,22000,22030,22000,22005,27
21/10/2008,15:48:00,21995,21995,21985,21995,19
21/10/2008,15:49:00,22000,22030,22000,22010,49
21/10/2008,15:50:00,22000,22000,21935,21940,50
21/10/2008,15:51:00,21935,21995,21930,21995,63
21/10/2008,15:52:00,21965,21975,21915,21940,45
21/10/2008,15:53:00,21945,21955,21910,21950,62
21/10/2008,15:54:00,21950,21970,21940,21970,55
21/10/2008,15:55:00,21970,21970,21900,21920,97
21/10/2008,15:56:00,21925,21975,21925,21940,50
21/10/2008,15:57:00,21935,21940,21905,21925,79
21/10/2008,15:58:00,21920,21980,21920,21965,63
21/10/2008,15:59:00,21950,21980,21945,21980,9
21/10/2008,16:00:00,21990,22005,21955,21985,70
21/10/2008,16:01:00,21980,22015,21975,22015,50
21/10/2008,16:02:00,22010,22090,22005,22090,87
21/10/2008,16:03:00,22080,22120,22065,22110,149
21/10/2008,16:04:00,22110,22125,22095,22105,309
21/10/2008,16:05:00,22100,22110,22090,22105,29
21/10/2008,16:06:00,22090,22125,22090,22120,31
21/10/2008,16:07:00,22120,22135,22105,22125,43
21/10/2008,16:08:00,22120,22145,22110,22110,52
21/10/2008,16:09:00,22110,22165,22110,22150,62
21/10/2008,16:10:00,22175,22185,22145,22150,69
21/10/2008,16:11:00,22145,22195,22145,22175,67
21/10/2008,16:12:00,22165,22175,22125,22125,76
21/10/2008,16:13:00,22135,22160,22130,22135,42
21/10/2008,16:14:00,22140,22140,22100,22115,49
21/10/2008,16:15:00,22130,22150,22130,22150,38
21/10/2008,16:16:00,22150,22150,22130,22150,22
21/10/2008,16:17:00,22155,22175,22155,22170,54
21/10/2008,16:18:00,22165,22185,22155,22160,81
21/10/2008,16:19:00,22155,22170,22150,22170,39
21/10/2008,16:20:00,22170,22170,22120,22155,41
21/10/2008,16:21:00,22155,22155,22120,22120,23
21/10/2008,16:22:00,22115,22155,22105,22150,86
21/10/2008,16:23:00,22145,22150,22130,22140,25
21/10/2008,16:24:00,22150,22180,22150,22180,32
21/10/2008,16:25:00,22175,22175,22135,22135,47
21/10/2008,16:26:00,22130,22155,22110,22140,51
21/10/2008,16:27:00,22125,22125,22080,22095,63
21/10/2008,16:28:00,22100,22130,22100,22130,39
21/10/2008,16:29:00,22135,22145,22105,22110,18
21/10/2008,16:30:00,22105,22105,22070,22075,60
21/10/2008,16:31:00,22080,22090,22055,22070,38
21/10/2008,16:32:00,22070,22075,22065,22065,29
21/10/2008,16:33:00,22065,22085,22060,22060,23
21/10/2008,16:34:00,22055,22055,22030,22045,41
21/10/2008,16:35:00,22045,22065,22040,22060,21
21/10/2008,16:36:00,22070,22080,22055,22080,22
21/10/2008,16:37:00,22085,22115,22060,22080,85
21/10/2008,16:38:00,22085,22135,22085,22115,55
21/10/2008,16:39:00,22125,22130,22080,22080,53
21/10/2008,16:40:00,22080,22105,22080,22085,10
21/10/2008,16:41:00,22090,22130,22085,22110,39
21/10/2008,16:42:00,22120,22135,22120,22135,12
21/10/2008,16:43:00,22120,22120,22110,22115,17
21/10/2008,16:44:00,22115,22120,22095,22095,29
21/10/2008,16:45:00,22090,22090,22075,22075,14
21/10/2008,16:46:00,22085,22085,22020,22025,63
21/10/2008,16:47:00,22015,22030,21975,22010,67
21/10/2008,16:48:00,21995,22015,21980,21980,35
21/10/2008,16:49:00,21980,22000,21975,22000,19
21/10/2008,16:50:00,21990,22030,21990,22025,37
21/10/2008,16:51:00,22025,22030,21935,21935,58
21/10/2008,16:52:00,21930,21960,21930,21955,87
21/10/2008,16:53:00,21955,21980,21945,21970,62
21/10/2008,16:54:00,21970,21970,21940,21955,38
21/10/2008,16:55:00,21950,21955,21930,21945,29
21/10/2008,16:56:00,21935,21940,21920,21920,33
21/10/2008,16:57:00,21915,21935,21905,21930,55
21/10/2008,16:58:00,21935,21945,21920,21930,20
21/10/2008,16:59:00,21925,21925,21910,21910,21
21/10/2008,17:00:00,21905,21920,21870,21895,73
21/10/2008,17:01:00,21900,21940,21895,21935,40
21/10/2008,17:02:00,21940,21940,21925,21935,19
21/10/2008,17:03:00,21930,21965,21930,21950,62
21/10/2008,17:04:00,21960,21990,21960,21985,50
21/10/2008,17:05:00,21985,21995,21975,21985,23
21/10/2008,17:06:00,21985,21985,21935,21950,32
21/10/2008,17:07:00,21940,21950,21925,21925,31
21/10/2008,17:08:00,21925,21955,21915,21955,39
21/10/2008,17:09:00,21950,21960,21935,21935,16
21/10/2008,17:10:00,21930,21940,21930,21930,5
21/10/2008,17:11:00,21945,21945,21920,21925,23
21/10/2008,17:12:00,21930,21945,21930,21930,9
21/10/2008,17:13:00,21925,21945,21925,21945,11
21/10/2008,17:14:00,21950,21965,21945,21955,24
21/10/2008,17:15:00,21965,21985,21945,21945,38
21/10/2008,17:16:00,21950,21965,21945,21965,16
21/10/2008,17:17:00,21965,21975,21965,21975,24
21/10/2008,17:18:00,21975,21975,21945,21945,19
21/10/2008,17:19:00,21940,21945,21930,21935,9
21/10/2008,17:20:00,21920,21920,21880,21885,36
21/10/2008,17:21:00,21880,21880,21860,21865,49
21/10/2008,17:22:00,21860,21875,21855,21870,65
21/10/2008,17:23:00,21865,21865,21830,21830,59
21/10/2008,17:24:00,21830,21840,21800,21800,83
21/10/2008,17:25:00,21800,21835,21800,21835,43
21/10/2008,17:26:00,21850,21885,21835,21875,52
21/10/2008,17:27:00,21885,21885,21870,21880,69
21/10/2008,17:28:00,21880,21890,21865,21875,73
21/10/2008,17:29:00,21875,21935,21865,21920,178
21/10/2008,17:30:00,21915,21925,21880,21900,60
21/10/2008,17:31:00,21900,21920,21900,21920,61
21/10/2008,17:32:00,21920,21925,21895,21895,35
21/10/2008,17:33:00,21900,21920,21895,21900,31
21/10/2008,17:34:00,21895,21915,21885,21890,67
21/10/2008,17:35:00,21885,21905,21870,21870,36
21/10/2008,17:36:00,21875,21890,21870,21890,33
21/10/2008,17:37:00,21890,21905,21890,21900,16
21/10/2008,17:38:00,21900,21905,21885,21885,20
21/10/2008,17:39:00,21885,21895,21865,21865,35
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/10/2008,17:27:00,21885,21885,21870,21880,69
21/10/2008,17:28:00,21880,21890,21865,21875,73
21/10/2008,17:29:00,21875,21935,21865,21920,178
21/10/2008,17:30:00,21915,21925,21880,21900,60
21/10/2008,17:31:00,21900,21920,21900,21920,61
21/10/2008,17:32:00,21920,21925,21895,21895,35
21/10/2008,17:33:00,21900,21920,21895,21900,31
21/10/2008,17:34:00,21895,21915,21885,21890,67
21/10/2008,17:35:00,21885,21905,21870,21870,36
21/10/2008,17:36:00,21875,21890,21870,21890,33
21/10/2008,17:37:00,21890,21905,21890,21900,16
21/10/2008,17:38:00,21900,21905,21885,21885,20
21/10/2008,17:39:00,21885,21895,21865,21865,35
22/10/2008,09:00:00,21415,21520,21395,21445,90
22/10/2008,09:01:00,21425,21440,21400,21420,69
22/10/2008,09:02:00,21430,21460,21415,21450,69
22/10/2008,09:03:00,21450,21450,21420,21425,44
22/10/2008,09:04:00,21430,21450,21420,21445,50
22/10/2008,09:05:00,21445,21470,21425,21460,105
22/10/2008,09:06:00,21455,21505,21450,21460,85
22/10/2008,09:07:00,21455,21470,21450,21460,38
22/10/2008,09:08:00,21460,21470,21440,21470,45
22/10/2008,09:09:00,21475,21505,21475,21505,65
22/10/2008,09:10:00,21495,21500,21465,21480,59
22/10/2008,09:11:00,21490,21550,21490,21540,147
22/10/2008,09:12:00,21540,21550,21530,21530,51
22/10/2008,09:13:00,21530,21530,21455,21510,77
22/10/2008,09:14:00,21515,21540,21515,21540,46
22/10/2008,09:15:00,21530,21535,21520,21525,39
22/10/2008,09:16:00,21520,21540,21520,21525,68
22/10/2008,09:17:00,21520,21525,21495,21495,89
22/10/2008,09:18:00,21500,21500,21480,21495,34
22/10/2008,09:19:00,21490,21500,21480,21500,34
22/10/2008,09:20:00,21495,21500,21475,21485,23
22/10/2008,09:21:00,21495,21510,21490,21500,18
22/10/2008,09:22:00,21505,21515,21495,21515,18
22/10/2008,09:23:00,21510,21530,21510,21520,22
22/10/2008,09:24:00,21525,21535,21520,21530,20
22/10/2008,09:25:00,21530,21530,21525,21525,3
22/10/2008,09:26:00,21535,21535,21495,21500,34
22/10/2008,09:27:00,21500,21500,21470,21470,36
22/10/2008,09:28:00,21465,21500,21465,21500,20
22/10/2008,09:29:00,21490,21510,21485,21510,32
22/10/2008,09:30:00,21500,21530,21495,21520,79
22/10/2008,09:31:00,21505,21550,21500,21540,98
22/10/2008,09:32:00,21540,21585,21535,21580,109
22/10/2008,09:33:00,21585,21585,21560,21570,60
22/10/2008,09:34:00,21570,21580,21565,21565,32
22/10/2008,09:35:00,21575,21590,21565,21565,22
22/10/2008,09:36:00,21575,21575,21550,21560,44
22/10/2008,09:37:00,21555,21575,21555,21570,28
22/10/2008,09:38:00,21575,21595,21575,21580,31
22/10/2008,09:39:00,21590,21595,21575,21590,23
22/10/2008,09:40:00,21590,21605,21575,21600,17
22/10/2008,09:41:00,21610,21665,21600,21650,63
22/10/2008,09:42:00,21640,21670,21640,21645,67
22/10/2008,09:43:00,21640,21650,21640,21640,49
22/10/2008,09:44:00,21650,21680,21650,21675,60
22/10/2008,09:45:00,21680,21685,21670,21670,34
22/10/2008,09:46:00,21665,21670,21645,21650,34
22/10/2008,09:47:00,21655,21700,21655,21700,32
22/10/2008,09:48:00,21700,21710,21675,21675,27
22/10/2008,09:49:00,21665,21680,21665,21675,10
22/10/2008,09:50:00,21685,21690,21675,21675,7
22/10/2008,09:51:00,21670,21670,21655,21655,19
22/10/2008,09:52:00,21670,21675,21665,21665,15
22/10/2008,09:53:00,21670,21685,21670,21670,7
22/10/2008,09:54:00,21670,21690,21670,21680,22
22/10/2008,09:55:00,21675,21690,21675,21690,16
22/10/2008,09:56:00,21685,21720,21680,21715,37
22/10/2008,09:57:00,21720,21730,21710,21730,29
22/10/2008,09:58:00,21735,21750,21730,21740,56
22/10/2008,09:59:00,21735,21750,21735,21740,42
22/10/2008,10:00:00,21735,21760,21735,21755,82
22/10/2008,10:01:00,21755,21755,21725,21725,39
22/10/2008,10:02:00,21730,21730,21715,21720,21
22/10/2008,10:03:00,21715,21725,21700,21705,23
22/10/2008,10:04:00,21695,21710,21675,21690,36
22/10/2008,10:05:00,21685,21685,21670,21670,31
22/10/2008,10:06:00,21670,21675,21665,21670,16
22/10/2008,10:07:00,21665,21665,21625,21640,42
22/10/2008,10:08:00,21635,21640,21625,21640,14
22/10/2008,10:09:00,21640,21660,21625,21655,37
22/10/2008,10:10:00,21650,21650,21625,21640,25
22/10/2008,10:11:00,21640,21645,21630,21630,14
22/10/2008,10:12:00,21630,21630,21600,21620,47
22/10/2008,10:13:00,21625,21635,21605,21635,23
22/10/2008,10:14:00,21625,21625,21615,21620,8
22/10/2008,10:15:00,21625,21630,21620,21630,35
22/10/2008,10:16:00,21635,21645,21630,21640,33
22/10/2008,10:17:00,21635,21645,21635,21640,25
22/10/2008,10:18:00,21635,21660,21635,21635,18
22/10/2008,10:19:00,21635,21680,21635,21670,34
22/10/2008,10:20:00,21660,21675,21660,21670,11
22/10/2008,10:21:00,21680,21680,21635,21645,30
22/10/2008,10:22:00,21640,21645,21640,21645,14
22/10/2008,10:23:00,21640,21660,21640,21655,13
22/10/2008,10:24:00,21660,21670,21650,21650,12
22/10/2008,10:25:00,21650,21650,21650,21650,1
22/10/2008,10:26:00,21655,21655,21625,21625,13
22/10/2008,10:27:00,21635,21645,21615,21615,14
22/10/2008,10:28:00,21615,21625,21575,21580,75
22/10/2008,10:29:00,21585,21585,21565,21565,21
22/10/2008,10:30:00,21565,21580,21560,21570,29
22/10/2008,10:31:00,21565,21565,21560,21560,8
22/10/2008,10:32:00,21570,21575,21565,21570,18
22/10/2008,10:33:00,21575,21580,21575,21575,10
22/10/2008,10:34:00,21575,21580,21575,21580,2
22/10/2008,10:35:00,21585,21585,21575,21575,9
22/10/2008,10:36:00,21580,21595,21575,21595,16
22/10/2008,10:37:00,21595,21605,21595,21605,19
22/10/2008,10:38:00,21595,21605,21595,21605,7
22/10/2008,10:39:00,21610,21610,21590,21590,24
22/10/2008,10:40:00,21600,21600,21590,21600,12
22/10/2008,10:41:00,21590,21590,21590,21590,2
22/10/2008,10:42:00,21600,21605,21600,21605,2
22/10/2008,10:43:00,21610,21610,21585,21585,12
22/10/2008,10:44:00,21585,21585,21565,21585,38
22/10/2008,10:45:00,21580,21585,21570,21575,19
22/10/2008,10:46:00,21570,21575,21535,21570,71
22/10/2008,10:47:00,21570,21575,21560,21560,13
22/10/2008,10:48:00,21560,21575,21560,21570,10
22/10/2008,10:49:00,21580,21600,21565,21585,30
22/10/2008,10:50:00,21585,21585,21550,21550,17
22/10/2008,10:51:00,21550,21560,21545,21555,16
22/10/2008,10:52:00,21550,21560,21550,21555,7
22/10/2008,10:53:00,21550,21560,21550,21560,11
22/10/2008,10:54:00,21555,21565,21525,21525,23
22/10/2008,10:55:00,21530,21545,21530,21535,35
22/10/2008,10:56:00,21545,21545,21530,21530,13
22/10/2008,10:57:00,21525,21530,21515,21530,30
22/10/2008,10:58:00,21525,21545,21525,21535,17
22/10/2008,10:59:00,21535,21540,21530,21540,9
22/10/2008,11:00:00,21530,21565,21525,21560,39
22/10/2008,11:01:00,21555,21555,21540,21550,13
22/10/2008,11:02:00,21540,21540,21525,21525,14
22/10/2008,11:03:00,21525,21525,21510,21520,17
22/10/2008,11:04:00,21525,21540,21525,21540,10
22/10/2008,11:05:00,21540,21575,21540,21570,44
22/10/2008,11:06:00,21560,21560,21530,21530,17
22/10/2008,11:07:00,21535,21535,21500,21515,44
22/10/2008,11:08:00,21515,21525,21515,21525,17
22/10/2008,11:09:00,21525,21545,21485,21495,89
22/10/2008,11:10:00,21500,21510,21475,21485,54
22/10/2008,11:11:00,21490,21525,21490,21510,13
22/10/2008,11:13:00,21525,21540,21525,21540,20
22/10/2008,11:14:00,21540,21545,21530,21540,25
22/10/2008,11:15:00,21545,21555,21545,21550,9
22/10/2008,11:16:00,21535,21550,21535,21540,21
22/10/2008,11:17:00,21535,21540,21530,21535,21
22/10/2008,11:18:00,21535,21555,21530,21535,34
22/10/2008,11:19:00,21540,21540,21525,21535,11
22/10/2008,11:20:00,21530,21535,21520,21525,11
22/10/2008,11:21:00,21530,21550,21530,21530,23
22/10/2008,11:22:00,21525,21535,21525,21530,22
22/10/2008,11:23:00,21535,21540,21510,21515,19
22/10/2008,11:24:00,21515,21520,21480,21480,22
22/10/2008,11:25:00,21480,21490,21460,21475,54
22/10/2008,11:26:00,21470,21485,21455,21470,38
22/10/2008,11:27:00,21475,21480,21470,21475,15
22/10/2008,11:28:00,21475,21475,21460,21460,10
22/10/2008,11:29:00,21465,21480,21465,21480,8
22/10/2008,11:30:00,21475,21485,21475,21475,4
22/10/2008,11:31:00,21485,21490,21470,21490,25
22/10/2008,11:32:00,21485,21515,21485,21510,25
22/10/2008,11:33:00,21505,21510,21500,21510,22
22/10/2008,11:34:00,21490,21495,21475,21485,20
22/10/2008,11:35:00,21480,21480,21470,21475,7
22/10/2008,11:36:00,21470,21475,21470,21470,5
22/10/2008,11:37:00,21480,21480,21465,21465,18
22/10/2008,11:38:00,21475,21485,21465,21465,14
22/10/2008,11:39:00,21465,21465,21450,21450,17
22/10/2008,11:40:00,21445,21450,21430,21430,25
22/10/2008,11:41:00,21430,21450,21420,21445,28
22/10/2008,11:42:00,21435,21460,21430,21455,30
22/10/2008,11:43:00,21450,21465,21450,21450,13
22/10/2008,11:44:00,21455,21465,21440,21450,22
22/10/2008,11:45:00,21465,21465,21445,21455,16
22/10/2008,11:46:00,21460,21465,21455,21465,4
22/10/2008,11:47:00,21465,21465,21445,21445,16
22/10/2008,11:48:00,21450,21450,21440,21440,4
22/10/2008,11:49:00,21445,21450,21445,21450,4
22/10/2008,11:50:00,21455,21455,21450,21450,4
22/10/2008,11:51:00,21465,21500,21465,21475,39
22/10/2008,11:52:00,21470,21490,21470,21480,17
22/10/2008,11:53:00,21490,21490,21475,21485,15
22/10/2008,11:54:00,21475,21480,21470,21470,6
22/10/2008,11:55:00,21475,21490,21475,21490,13
22/10/2008,11:56:00,21485,21485,21470,21480,23
22/10/2008,11:57:00,21490,21500,21485,21500,12
22/10/2008,11:58:00,21500,21525,21495,21515,43
22/10/2008,11:59:00,21510,21520,21490,21490,17
22/10/2008,12:00:00,21500,21525,21495,21515,29
22/10/2008,12:01:00,21530,21540,21520,21530,35
22/10/2008,12:02:00,21530,21540,21530,21535,13
22/10/2008,12:03:00,21530,21530,21525,21530,6
22/10/2008,12:04:00,21535,21545,21535,21540,11
22/10/2008,12:05:00,21540,21540,21525,21525,15
22/10/2008,12:06:00,21520,21530,21520,21520,7
22/10/2008,12:07:00,21530,21530,21525,21525,3
22/10/2008,12:08:00,21530,21530,21520,21520,4
22/10/2008,12:09:00,21520,21520,21505,21505,12
22/10/2008,12:10:00,21510,21530,21510,21530,6
22/10/2008,12:11:00,21535,21540,21535,21535,4
22/10/2008,12:12:00,21535,21535,21525,21525,6
22/10/2008,12:14:00,21530,21530,21525,21525,4
22/10/2008,12:15:00,21525,21525,21500,21510,18
22/10/2008,12:16:00,21500,21505,21500,21505,3
22/10/2008,12:17:00,21500,21510,21500,21500,9
22/10/2008,12:18:00,21500,21520,21490,21520,26
22/10/2008,12:19:00,21510,21510,21495,21495,14
22/10/2008,12:20:00,21495,21505,21495,21500,5
22/10/2008,12:21:00,21500,21500,21495,21500,8
22/10/2008,12:22:00,21490,21490,21490,21490,1
22/10/2008,12:23:00,21485,21485,21480,21480,5
22/10/2008,12:24:00,21480,21480,21470,21470,12
22/10/2008,12:25:00,21465,21465,21460,21465,10
22/10/2008,12:26:00,21470,21470,21445,21460,15
22/10/2008,12:27:00,21470,21470,21470,21470,2
22/10/2008,12:28:00,21460,21465,21435,21435,29
22/10/2008,12:29:00,21440,21445,21435,21445,15
22/10/2008,12:30:00,21445,21485,21445,21470,40
22/10/2008,12:31:00,21465,21470,21465,21470,6
22/10/2008,12:32:00,21470,21475,21470,21470,29
22/10/2008,12:33:00,21470,21470,21470,21470,2
22/10/2008,12:34:00,21465,21465,21455,21460,9
22/10/2008,12:35:00,21455,21455,21450,21455,6
22/10/2008,12:36:00,21470,21470,21470,21470,1
22/10/2008,12:37:00,21450,21465,21450,21450,8
22/10/2008,12:38:00,21460,21460,21460,21460,2
22/10/2008,12:39:00,21460,21460,21445,21445,8
22/10/2008,12:40:00,21440,21445,21430,21440,22
22/10/2008,12:41:00,21440,21445,21440,21445,5
22/10/2008,12:42:00,21445,21455,21445,21455,4
22/10/2008,12:43:00,21440,21440,21440,21440,4
22/10/2008,12:45:00,21435,21440,21430,21430,8
22/10/2008,12:46:00,21430,21430,21410,21410,37
22/10/2008,12:47:00,21410,21415,21400,21400,32
22/10/2008,12:48:00,21395,21395,21375,21380,65
22/10/2008,12:49:00,21380,21380,21365,21370,25
22/10/2008,12:50:00,21380,21380,21365,21370,11
22/10/2008,12:51:00,21370,21380,21365,21380,18
22/10/2008,12:52:00,21380,21395,21365,21370,16
22/10/2008,12:53:00,21375,21380,21365,21365,4
22/10/2008,12:54:00,21380,21380,21370,21370,3
22/10/2008,12:55:00,21365,21365,21360,21365,9
22/10/2008,12:56:00,21360,21370,21325,21325,31
22/10/2008,12:57:00,21335,21345,21310,21310,35
22/10/2008,12:58:00,21315,21320,21280,21280,71
22/10/2008,12:59:00,21275,21280,21255,21260,46
22/10/2008,13:00:00,21260,21265,21240,21260,85
22/10/2008,13:01:00,21255,21285,21255,21285,38
22/10/2008,13:02:00,21285,21285,21275,21280,43
22/10/2008,13:03:00,21285,21300,21285,21285,34
22/10/2008,13:04:00,21280,21300,21275,21300,8
22/10/2008,13:05:00,21300,21300,21300,21300,10
22/10/2008,13:06:00,21300,21320,21300,21305,38
22/10/2008,13:07:00,21310,21310,21300,21310,3
22/10/2008,13:08:00,21325,21325,21320,21325,12
22/10/2008,13:09:00,21320,21320,21315,21320,7
22/10/2008,13:10:00,21315,21315,21305,21310,13
22/10/2008,13:11:00,21305,21325,21305,21315,20
22/10/2008,13:12:00,21325,21325,21325,21325,2
22/10/2008,13:13:00,21315,21315,21315,21315,5
22/10/2008,13:14:00,21310,21310,21295,21300,13
22/10/2008,13:15:00,21300,21300,21295,21295,2
22/10/2008,13:16:00,21295,21295,21285,21295,14
22/10/2008,13:17:00,21300,21300,21270,21270,15
22/10/2008,13:18:00,21275,21290,21265,21275,17
22/10/2008,13:19:00,21275,21300,21255,21255,56
22/10/2008,13:20:00,21255,21255,21220,21220,69
22/10/2008,13:21:00,21230,21235,21215,21220,29
22/10/2008,13:22:00,21210,21210,21145,21145,79
22/10/2008,13:23:00,21155,21185,21135,21180,51
22/10/2008,13:24:00,21180,21210,21160,21190,33
22/10/2008,13:25:00,21195,21235,21195,21220,19
22/10/2008,13:26:00,21220,21255,21215,21245,40
22/10/2008,13:27:00,21255,21255,21235,21235,16
22/10/2008,13:28:00,21245,21245,21220,21230,14
22/10/2008,13:29:00,21235,21245,21235,21240,20
22/10/2008,13:30:00,21245,21255,21235,21240,20
22/10/2008,13:31:00,21230,21275,21220,21255,56
22/10/2008,13:32:00,21250,21265,21245,21265,18
22/10/2008,13:33:00,21265,21275,21260,21260,10
22/10/2008,13:34:00,21265,21270,21240,21245,21
22/10/2008,13:35:00,21235,21245,21235,21245,16
22/10/2008,13:36:00,21235,21265,21235,21265,26
22/10/2008,13:37:00,21275,21280,21270,21270,20
22/10/2008,13:38:00,21265,21270,21260,21270,4
22/10/2008,13:39:00,21265,21280,21265,21265,3
22/10/2008,13:40:00,21270,21270,21260,21270,13
22/10/2008,13:41:00,21285,21285,21285,21285,1
22/10/2008,13:42:00,21280,21290,21280,21290,4
22/10/2008,13:43:00,21290,21295,21280,21295,23
22/10/2008,13:44:00,21295,21300,21285,21285,15
22/10/2008,13:45:00,21290,21290,21265,21270,21
22/10/2008,13:46:00,21265,21265,21245,21265,14
22/10/2008,13:47:00,21250,21250,21240,21240,5
22/10/2008,13:48:00,21235,21240,21235,21235,8
22/10/2008,13:49:00,21245,21250,21230,21250,17
22/10/2008,13:50:00,21235,21255,21235,21245,16
22/10/2008,13:51:00,21245,21245,21230,21230,10
22/10/2008,13:52:00,21230,21230,21230,21230,1
22/10/2008,13:53:00,21235,21240,21235,21240,4
22/10/2008,13:54:00,21235,21235,21230,21230,3
22/10/2008,13:55:00,21235,21250,21225,21250,12
22/10/2008,13:56:00,21265,21290,21245,21285,32
22/10/2008,13:57:00,21280,21280,21280,21280,1
22/10/2008,13:58:00,21285,21325,21285,21320,63
22/10/2008,13:59:00,21320,21325,21310,21320,8
22/10/2008,14:00:00,21330,21345,21325,21330,35
22/10/2008,14:01:00,21330,21350,21330,21335,18
22/10/2008,14:02:00,21335,21335,21325,21325,4
22/10/2008,14:03:00,21325,21325,21300,21310,31
22/10/2008,14:04:00,21300,21300,21285,21300,17
22/10/2008,14:05:00,21295,21300,21270,21270,21
22/10/2008,14:06:00,21280,21280,21265,21270,14
22/10/2008,14:07:00,21290,21300,21290,21300,4
22/10/2008,14:08:00,21305,21320,21295,21320,21
22/10/2008,14:09:00,21315,21320,21250,21250,36
22/10/2008,14:10:00,21250,21265,21245,21255,13
22/10/2008,14:11:00,21255,21255,21235,21245,6
22/10/2008,14:12:00,21245,21245,21205,21205,20
22/10/2008,14:13:00,21210,21230,21210,21220,43
22/10/2008,14:14:00,21215,21225,21210,21225,11
22/10/2008,14:15:00,21225,21270,21220,21260,24
22/10/2008,14:16:00,21250,21295,21250,21295,7
22/10/2008,14:17:00,21290,21290,21275,21280,10
22/10/2008,14:18:00,21280,21290,21270,21290,7
22/10/2008,14:19:00,21275,21280,21275,21280,3
22/10/2008,14:20:00,21270,21270,21265,21265,6
22/10/2008,14:21:00,21270,21270,21260,21265,3
22/10/2008,14:22:00,21270,21270,21270,21270,3
22/10/2008,14:23:00,21280,21300,21280,21290,14
22/10/2008,14:24:00,21295,21300,21295,21295,3
22/10/2008,14:25:00,21300,21305,21300,21305,5
22/10/2008,14:26:00,21295,21300,21295,21300,6
22/10/2008,14:27:00,21305,21305,21300,21300,9
22/10/2008,14:28:00,21310,21320,21305,21305,6
22/10/2008,14:29:00,21315,21320,21310,21315,22
22/10/2008,14:30:00,21320,21350,21315,21340,25
22/10/2008,14:31:00,21330,21340,21330,21335,6
22/10/2008,14:32:00,21335,21340,21325,21340,24
22/10/2008,14:33:00,21330,21340,21330,21340,13
22/10/2008,14:34:00,21355,21360,21350,21355,24
22/10/2008,14:35:00,21360,21390,21360,21365,68
22/10/2008,14:36:00,21360,21370,21350,21370,22
22/10/2008,14:37:00,21365,21365,21360,21365,5
22/10/2008,14:38:00,21365,21370,21355,21360,13
22/10/2008,14:39:00,21360,21370,21345,21365,32
22/10/2008,14:40:00,21375,21375,21375,21375,1
22/10/2008,14:41:00,21380,21385,21370,21370,31
22/10/2008,14:42:00,21375,21395,21375,21380,33
22/10/2008,14:43:00,21385,21390,21370,21385,37
22/10/2008,14:44:00,21370,21375,21360,21360,24
22/10/2008,14:45:00,21360,21360,21340,21340,17
22/10/2008,14:46:00,21340,21340,21330,21335,16
22/10/2008,14:47:00,21325,21365,21320,21355,45
22/10/2008,14:48:00,21355,21365,21345,21345,6
22/10/2008,14:49:00,21345,21355,21345,21350,8
22/10/2008,14:50:00,21350,21355,21330,21350,15
22/10/2008,14:51:00,21340,21345,21330,21330,6
22/10/2008,14:52:00,21340,21340,21310,21320,22
22/10/2008,14:53:00,21320,21320,21295,21295,6
22/10/2008,14:54:00,21295,21300,21270,21275,44
22/10/2008,14:55:00,21275,21285,21265,21280,19
22/10/2008,14:56:00,21290,21290,21275,21275,8
22/10/2008,14:57:00,21280,21290,21275,21290,10
22/10/2008,14:58:00,21295,21300,21275,21275,15
22/10/2008,14:59:00,21280,21290,21280,21280,7
22/10/2008,15:00:00,21280,21310,21275,21310,32
22/10/2008,15:01:00,21300,21310,21285,21285,23
22/10/2008,15:02:00,21280,21290,21275,21285,11
22/10/2008,15:03:00,21285,21290,21275,21275,4
22/10/2008,15:04:00,21275,21280,21265,21265,12
22/10/2008,15:05:00,21265,21265,21235,21245,54
22/10/2008,15:06:00,21245,21245,21205,21215,28
22/10/2008,15:07:00,21220,21245,21210,21235,21
22/10/2008,15:08:00,21230,21230,21200,21215,38
22/10/2008,15:09:00,21220,21220,21195,21215,31
22/10/2008,15:10:00,21220,21245,21215,21245,24
22/10/2008,15:11:00,21240,21240,21220,21235,10
22/10/2008,15:12:00,21235,21235,21235,21235,2
22/10/2008,15:13:00,21230,21250,21230,21240,7
22/10/2008,15:14:00,21250,21290,21250,21280,25
22/10/2008,15:15:00,21285,21290,21270,21290,19
22/10/2008,15:16:00,21290,21315,21280,21315,58
22/10/2008,15:17:00,21310,21330,21305,21315,15
22/10/2008,15:18:00,21305,21325,21295,21295,14
22/10/2008,15:19:00,21290,21305,21285,21295,32
22/10/2008,15:20:00,21280,21295,21280,21295,5
22/10/2008,15:21:00,21280,21300,21275,21300,8
22/10/2008,15:22:00,21305,21310,21290,21290,6
22/10/2008,15:23:00,21305,21315,21305,21315,5
22/10/2008,15:24:00,21305,21315,21305,21315,3
22/10/2008,15:25:00,21315,21315,21305,21305,3
22/10/2008,15:26:00,21300,21310,21300,21305,9
22/10/2008,15:27:00,21300,21315,21295,21310,17
22/10/2008,15:28:00,21315,21340,21315,21325,26
22/10/2008,15:29:00,21330,21355,21330,21355,13
22/10/2008,15:30:00,21355,21355,21325,21350,61
22/10/2008,15:31:00,21360,21390,21360,21370,52
22/10/2008,15:32:00,21370,21370,21310,21310,50
22/10/2008,15:33:00,21320,21410,21315,21410,80
22/10/2008,15:34:00,21410,21420,21395,21415,57
22/10/2008,15:35:00,21415,21425,21385,21390,40
22/10/2008,15:36:00,21390,21390,21325,21350,62
22/10/2008,15:37:00,21350,21350,21300,21300,47
22/10/2008,15:38:00,21305,21335,21285,21315,42
22/10/2008,15:39:00,21310,21325,21295,21315,29
22/10/2008,15:40:00,21310,21345,21305,21310,56
22/10/2008,15:41:00,21305,21315,21275,21315,50
22/10/2008,15:42:00,21305,21335,21300,21335,13
22/10/2008,15:43:00,21340,21370,21340,21355,41
22/10/2008,15:44:00,21360,21375,21320,21375,19
22/10/2008,15:45:00,21375,21410,21350,21405,41
22/10/2008,15:46:00,21410,21410,21345,21365,56
22/10/2008,15:47:00,21365,21385,21350,21360,27
22/10/2008,15:48:00,21365,21390,21360,21380,19
22/10/2008,15:49:00,21375,21385,21355,21365,25
22/10/2008,15:50:00,21350,21350,21280,21280,55
22/10/2008,15:51:00,21300,21300,21235,21240,59
22/10/2008,15:52:00,21245,21275,21210,21210,82
22/10/2008,15:53:00,21210,21235,21190,21230,82
22/10/2008,15:54:00,21235,21255,21225,21250,33
22/10/2008,15:55:00,21245,21255,21215,21230,63
22/10/2008,15:56:00,21240,21280,21240,21260,42
22/10/2008,15:57:00,21260,21280,21250,21255,46
22/10/2008,15:58:00,21245,21245,21190,21205,63
22/10/2008,15:59:00,21190,21235,21175,21205,92
22/10/2008,16:00:00,21200,21295,21180,21205,242
22/10/2008,16:01:00,21200,21220,21170,21205,63
22/10/2008,16:02:00,21205,21225,21165,21175,99
22/10/2008,16:03:00,21175,21175,21110,21135,91
22/10/2008,16:04:00,21135,21135,21075,21085,143
22/10/2008,16:05:00,21090,21135,21070,21125,77
22/10/2008,16:06:00,21130,21170,21125,21130,65
22/10/2008,16:07:00,21130,21170,21120,21135,66
22/10/2008,16:08:00,21130,21155,21130,21155,23
22/10/2008,16:09:00,21160,21170,21105,21120,78
22/10/2008,16:10:00,21125,21170,21125,21125,62
22/10/2008,16:11:00,21125,21140,21100,21105,62
22/10/2008,16:12:00,21110,21200,21110,21185,62
22/10/2008,16:13:00,21175,21195,21125,21175,76
22/10/2008,16:14:00,21180,21180,21155,21170,37
22/10/2008,16:15:00,21180,21185,21160,21160,20
22/10/2008,16:16:00,21160,21230,21155,21220,65
22/10/2008,16:17:00,21230,21230,21205,21210,36
22/10/2008,16:18:00,21210,21210,21170,21200,49
22/10/2008,16:19:00,21195,21205,21180,21180,18
22/10/2008,16:20:00,21180,21215,21180,21190,28
22/10/2008,16:21:00,21185,21190,21145,21150,37
22/10/2008,16:22:00,21150,21150,21130,21140,36
22/10/2008,16:23:00,21140,21160,21115,21160,26
22/10/2008,16:24:00,21155,21170,21090,21115,84
22/10/2008,16:25:00,21125,21130,21095,21100,46
22/10/2008,16:26:00,21090,21125,21075,21085,102
22/10/2008,16:27:00,21090,21095,21070,21075,68
22/10/2008,16:28:00,21085,21125,21065,21065,94
22/10/2008,16:29:00,21065,21115,21060,21100,62
22/10/2008,16:30:00,21090,21110,21060,21105,45
22/10/2008,16:31:00,21110,21145,21105,21120,45
22/10/2008,16:32:00,21120,21130,21090,21090,42
22/10/2008,16:33:00,21100,21115,21100,21110,11
22/10/2008,16:34:00,21095,21130,21095,21105,19
22/10/2008,16:35:00,21100,21125,21065,21120,95
22/10/2008,16:36:00,21130,21140,21105,21135,96
22/10/2008,16:37:00,21130,21145,21120,21140,33
22/10/2008,16:38:00,21140,21140,21090,21110,62
22/10/2008,16:39:00,21100,21155,21090,21140,55
22/10/2008,16:40:00,21140,21170,21125,21160,63
22/10/2008,16:41:00,21155,21155,21125,21140,36
22/10/2008,16:42:00,21130,21160,21125,21150,20
22/10/2008,16:43:00,21140,21180,21120,21180,41
22/10/2008,16:44:00,21175,21175,21140,21140,24
22/10/2008,16:45:00,21150,21150,21100,21130,65
22/10/2008,16:46:00,21120,21170,21115,21155,20
22/10/2008,16:47:00,21155,21205,21140,21205,38
22/10/2008,16:48:00,21185,21260,21185,21260,60
22/10/2008,16:49:00,21265,21300,21265,21285,112
22/10/2008,16:50:00,21290,21315,21275,21285,66
22/10/2008,16:51:00,21270,21285,21235,21235,31
22/10/2008,16:52:00,21230,21255,21210,21255,42
22/10/2008,16:53:00,21265,21295,21250,21280,73
22/10/2008,16:54:00,21270,21290,21260,21285,25
22/10/2008,16:55:00,21290,21320,21275,21285,94
22/10/2008,16:56:00,21280,21305,21270,21300,65
22/10/2008,16:57:00,21295,21325,21275,21275,60
22/10/2008,16:58:00,21280,21310,21280,21290,40
22/10/2008,16:59:00,21290,21315,21260,21310,51
22/10/2008,17:00:00,21305,21320,21270,21270,43
22/10/2008,17:01:00,21265,21280,21250,21260,51
22/10/2008,17:02:00,21265,21270,21235,21240,42
22/10/2008,17:03:00,21240,21250,21230,21250,29
22/10/2008,17:04:00,21245,21265,21225,21265,56
22/10/2008,17:05:00,21265,21270,21235,21235,42
22/10/2008,17:06:00,21235,21250,21180,21185,62
22/10/2008,17:07:00,21170,21185,21150,21175,38
22/10/2008,17:08:00,21165,21180,21155,21180,29
22/10/2008,17:09:00,21185,21210,21165,21180,50
22/10/2008,17:10:00,21180,21195,21145,21155,61
22/10/2008,17:11:00,21155,21165,21145,21160,31
22/10/2008,17:12:00,21160,21190,21160,21190,20
22/10/2008,17:13:00,21180,21210,21170,21205,42
22/10/2008,17:14:00,21200,21210,21155,21165,60
22/10/2008,17:15:00,21160,21165,21130,21165,54
22/10/2008,17:16:00,21165,21180,21145,21150,38
22/10/2008,17:17:00,21150,21150,21110,21110,55
22/10/2008,17:18:00,21120,21140,21120,21125,20
22/10/2008,17:19:00,21125,21155,21125,21145,35
22/10/2008,17:20:00,21135,21135,21115,21130,27
22/10/2008,17:21:00,21115,21130,21085,21085,46
22/10/2008,17:22:00,21080,21100,21070,21090,38
22/10/2008,17:23:00,21095,21125,21080,21125,47
22/10/2008,17:24:00,21120,21165,21110,21160,162
22/10/2008,17:25:00,21170,21170,21135,21160,91
22/10/2008,17:26:00,21150,21160,21135,21150,66
22/10/2008,17:27:00,21140,21165,21140,21160,55
22/10/2008,17:28:00,21160,21175,21140,21140,165
22/10/2008,17:29:00,21140,21150,21100,21140,91
22/10/2008,17:30:00,21150,21155,21120,21125,69
22/10/2008,17:31:00,21125,21145,21120,21140,76
22/10/2008,17:32:00,21130,21165,21125,21165,24
22/10/2008,17:33:00,21155,21180,21150,21180,15
22/10/2008,17:34:00,21180,21250,21175,21205,95
22/10/2008,17:35:00,21200,21220,21170,21200,76
22/10/2008,17:36:00,21195,21265,21180,21240,79
22/10/2008,17:37:00,21245,21255,21200,21200,95
22/10/2008,17:38:00,21195,21205,21170,21185,38
22/10/2008,17:39:00,21190,21200,21180,21180,48
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2008,17:29:00,21140,21150,21100,21140,91
22/10/2008,17:30:00,21150,21155,21120,21125,69
22/10/2008,17:31:00,21125,21145,21120,21140,76
22/10/2008,17:32:00,21130,21165,21125,21165,24
22/10/2008,17:33:00,21155,21180,21150,21180,15
22/10/2008,17:34:00,21180,21250,21175,21205,95
22/10/2008,17:35:00,21200,21220,21170,21200,76
22/10/2008,17:36:00,21195,21265,21180,21240,79
22/10/2008,17:37:00,21245,21255,21200,21200,95
22/10/2008,17:38:00,21195,21205,21170,21185,38
22/10/2008,17:39:00,21190,21200,21180,21180,48
23/10/2008,09:00:00,21200,21250,21135,21135,60
23/10/2008,09:01:00,21135,21135,20985,20990,171
23/10/2008,09:02:00,20975,21000,20955,20965,94
23/10/2008,09:03:00,20965,21025,20950,21020,79
23/10/2008,09:04:00,21020,21035,21010,21035,69
23/10/2008,09:05:00,21010,21040,20895,20925,146
23/10/2008,09:06:00,20930,20965,20900,20915,97
23/10/2008,09:07:00,20910,20940,20900,20930,51
23/10/2008,09:08:00,20920,20955,20900,20945,70
23/10/2008,09:09:00,20950,20950,20865,20920,122
23/10/2008,09:10:00,20925,20945,20910,20930,89
23/10/2008,09:11:00,20930,20965,20900,20905,129
23/10/2008,09:12:00,20910,20955,20905,20955,50
23/10/2008,09:13:00,20955,21000,20950,21000,55
23/10/2008,09:14:00,21000,21000,20975,20990,16
23/10/2008,09:15:00,20990,21025,20970,21025,32
23/10/2008,09:16:00,21025,21105,21010,21090,84
23/10/2008,09:17:00,21095,21105,21060,21065,33
23/10/2008,09:18:00,21060,21080,21060,21075,17
23/10/2008,09:19:00,21055,21075,21040,21040,36
23/10/2008,09:20:00,21040,21075,21030,21075,40
23/10/2008,09:21:00,21080,21080,21060,21070,36
23/10/2008,09:22:00,21075,21130,21075,21120,54
23/10/2008,09:23:00,21125,21135,21100,21125,56
23/10/2008,09:24:00,21120,21150,21120,21150,43
23/10/2008,09:25:00,21155,21185,21145,21170,70
23/10/2008,09:26:00,21170,21185,21130,21130,51
23/10/2008,09:27:00,21130,21135,21105,21130,54
23/10/2008,09:28:00,21135,21135,21110,21125,27
23/10/2008,09:29:00,21115,21120,21080,21080,34
23/10/2008,09:30:00,21090,21115,21065,21075,47
23/10/2008,09:31:00,21080,21090,21065,21075,13
23/10/2008,09:32:00,21080,21080,21025,21045,62
23/10/2008,09:33:00,21045,21050,21035,21050,11
23/10/2008,09:34:00,21060,21065,21050,21065,18
23/10/2008,09:35:00,21055,21060,21040,21040,16
23/10/2008,09:36:00,21035,21040,21020,21035,19
23/10/2008,09:37:00,21025,21090,21025,21080,48
23/10/2008,09:38:00,21080,21100,21065,21065,43
23/10/2008,09:39:00,21080,21080,21060,21080,33
23/10/2008,09:40:00,21080,21120,21075,21100,41
23/10/2008,09:41:00,21125,21145,21110,21115,22
23/10/2008,09:42:00,21120,21135,21110,21115,35
23/10/2008,09:43:00,21110,21115,21075,21090,38
23/10/2008,09:44:00,21080,21110,21080,21095,10
23/10/2008,09:45:00,21110,21120,21110,21115,28
23/10/2008,09:46:00,21120,21150,21120,21145,36
23/10/2008,09:47:00,21135,21165,21135,21165,9
23/10/2008,09:48:00,21165,21165,21130,21140,29
23/10/2008,09:49:00,21140,21170,21140,21150,31
23/10/2008,09:50:00,21155,21180,21155,21180,14
23/10/2008,09:51:00,21185,21190,21140,21150,48
23/10/2008,09:52:00,21145,21195,21145,21185,45
23/10/2008,09:53:00,21185,21220,21180,21220,37
23/10/2008,09:54:00,21210,21210,21175,21195,28
23/10/2008,09:55:00,21180,21200,21180,21180,18
23/10/2008,09:56:00,21180,21200,21175,21185,13
23/10/2008,09:57:00,21180,21190,21125,21140,56
23/10/2008,09:58:00,21140,21145,21140,21145,10
23/10/2008,09:59:00,21145,21145,21115,21120,25
23/10/2008,10:00:00,21120,21145,21120,21125,26
23/10/2008,10:01:00,21120,21120,21075,21080,55
23/10/2008,10:02:00,21070,21095,21020,21050,44
23/10/2008,10:03:00,21050,21100,21050,21085,62
23/10/2008,10:04:00,21090,21095,21085,21095,11
23/10/2008,10:05:00,21080,21115,21080,21105,46
23/10/2008,10:06:00,21115,21115,21090,21095,37
23/10/2008,10:07:00,21110,21110,21080,21080,4
23/10/2008,10:08:00,21090,21090,21075,21075,5
23/10/2008,10:09:00,21100,21115,21090,21115,20
23/10/2008,10:10:00,21105,21135,21105,21120,35
23/10/2008,10:11:00,21125,21130,21120,21130,10
23/10/2008,10:12:00,21130,21140,21130,21130,28
23/10/2008,10:13:00,21125,21140,21110,21110,26
23/10/2008,10:14:00,21115,21120,21115,21120,3
23/10/2008,10:15:00,21115,21120,21105,21120,8
23/10/2008,10:16:00,21100,21115,21095,21110,23
23/10/2008,10:17:00,21100,21140,21090,21135,27
23/10/2008,10:18:00,21125,21170,21125,21145,37
23/10/2008,10:19:00,21150,21150,21125,21145,34
23/10/2008,10:20:00,21145,21145,21130,21130,6
23/10/2008,10:21:00,21125,21135,21120,21135,9
23/10/2008,10:22:00,21135,21135,21120,21120,2
23/10/2008,10:23:00,21135,21150,21135,21140,11
23/10/2008,10:24:00,21150,21185,21150,21170,37
23/10/2008,10:25:00,21165,21180,21165,21170,32
23/10/2008,10:26:00,21160,21160,21150,21150,26
23/10/2008,10:27:00,21150,21160,21140,21155,20
23/10/2008,10:28:00,21150,21150,21140,21150,17
23/10/2008,10:29:00,21160,21160,21145,21145,57
23/10/2008,10:30:00,21150,21150,21135,21135,17
23/10/2008,10:31:00,21130,21130,21115,21125,36
23/10/2008,10:32:00,21130,21135,21125,21125,3
23/10/2008,10:33:00,21140,21160,21135,21155,33
23/10/2008,10:34:00,21155,21155,21110,21125,13
23/10/2008,10:35:00,21135,21135,21110,21120,8
23/10/2008,10:36:00,21110,21115,21090,21115,38
23/10/2008,10:37:00,21110,21145,21110,21125,39
23/10/2008,10:38:00,21125,21125,21090,21095,14
23/10/2008,10:39:00,21100,21100,21065,21100,56
23/10/2008,10:40:00,21105,21105,21095,21095,6
23/10/2008,10:41:00,21095,21115,21095,21115,7
23/10/2008,10:42:00,21115,21120,21100,21120,9
23/10/2008,10:43:00,21120,21130,21080,21100,31
23/10/2008,10:44:00,21090,21105,21060,21105,49
23/10/2008,10:45:00,21105,21110,21050,21065,38
23/10/2008,10:46:00,21060,21075,21030,21040,37
23/10/2008,10:47:00,21050,21055,21035,21040,15
23/10/2008,10:48:00,21040,21040,21000,21005,64
23/10/2008,10:49:00,21000,21010,20970,20970,54
23/10/2008,10:50:00,20970,20985,20955,20975,70
23/10/2008,10:51:00,20970,20985,20970,20980,16
23/10/2008,10:52:00,20980,20990,20950,20950,42
23/10/2008,10:53:00,20955,20965,20870,20870,80
23/10/2008,10:54:00,20870,20920,20870,20885,59
23/10/2008,10:55:00,20880,20905,20880,20900,33
23/10/2008,10:56:00,20895,20900,20875,20885,28
23/10/2008,10:57:00,20890,20890,20795,20800,152
23/10/2008,10:58:00,20805,20805,20765,20775,109
23/10/2008,10:59:00,20770,20775,20695,20725,134
23/10/2008,11:00:00,20710,20750,20655,20660,143
23/10/2008,11:01:00,20665,20680,20640,20670,89
23/10/2008,11:02:00,20655,20690,20640,20690,85
23/10/2008,11:03:00,20685,20720,20680,20685,59
23/10/2008,11:04:00,20700,20730,20695,20705,46
23/10/2008,11:05:00,20710,20745,20710,20720,93
23/10/2008,11:06:00,20730,20775,20730,20740,72
23/10/2008,11:07:00,20735,20805,20735,20795,71
23/10/2008,11:08:00,20810,20815,20770,20780,52
23/10/2008,11:09:00,20780,20810,20745,20755,66
23/10/2008,11:10:00,20760,20795,20760,20785,25
23/10/2008,11:11:00,20770,20790,20765,20790,34
23/10/2008,11:12:00,20780,20790,20770,20790,18
23/10/2008,11:13:00,20790,20805,20780,20785,65
23/10/2008,11:14:00,20775,20785,20750,20780,39
23/10/2008,11:15:00,20780,20780,20760,20760,27
23/10/2008,11:16:00,20760,20760,20745,20745,14
23/10/2008,11:17:00,20745,20770,20735,20740,57
23/10/2008,11:18:00,20735,20760,20695,20735,49
23/10/2008,11:19:00,20730,20730,20680,20680,45
23/10/2008,11:20:00,20675,20710,20670,20695,61
23/10/2008,11:21:00,20685,20710,20650,20695,52
23/10/2008,11:22:00,20695,20715,20690,20715,51
23/10/2008,11:23:00,20710,20730,20685,20730,77
23/10/2008,11:24:00,20730,20745,20705,20715,36
23/10/2008,11:25:00,20710,20725,20710,20710,12
23/10/2008,11:26:00,20710,20735,20705,20735,7
23/10/2008,11:27:00,20720,20725,20700,20700,11
23/10/2008,11:28:00,20695,20700,20660,20660,37
23/10/2008,11:29:00,20660,20660,20565,20600,141
23/10/2008,11:30:00,20580,20590,20550,20575,72
23/10/2008,11:31:00,20575,20585,20550,20580,52
23/10/2008,11:32:00,20585,20615,20565,20585,39
23/10/2008,11:33:00,20600,20635,20575,20595,84
23/10/2008,11:34:00,20600,20620,20580,20580,42
23/10/2008,11:35:00,20575,20590,20510,20510,104
23/10/2008,11:36:00,20520,20525,20460,20495,134
23/10/2008,11:37:00,20495,20495,20440,20475,64
23/10/2008,11:38:00,20495,20495,20415,20425,96
23/10/2008,11:39:00,20415,20420,20380,20420,119
23/10/2008,11:40:00,20430,20485,20420,20485,80
23/10/2008,11:41:00,20485,20500,20425,20480,58
23/10/2008,11:42:00,20475,20505,20460,20490,45
23/10/2008,11:43:00,20495,20500,20480,20500,33
23/10/2008,11:44:00,20495,20500,20485,20495,25
23/10/2008,11:45:00,20505,20505,20485,20490,11
23/10/2008,11:46:00,20485,20510,20485,20490,41
23/10/2008,11:47:00,20510,20525,20495,20510,40
23/10/2008,11:48:00,20510,20530,20510,20525,20
23/10/2008,11:49:00,20525,20560,20525,20535,48
23/10/2008,11:50:00,20535,20535,20465,20525,32
23/10/2008,11:51:00,20505,20510,20495,20495,8
23/10/2008,11:52:00,20495,20525,20480,20510,47
23/10/2008,11:53:00,20530,20570,20530,20540,26
23/10/2008,11:54:00,20555,20570,20555,20560,13
23/10/2008,11:55:00,20560,20565,20505,20505,44
23/10/2008,11:56:00,20510,20525,20485,20495,45
23/10/2008,11:57:00,20495,20500,20450,20450,53
23/10/2008,11:58:00,20465,20500,20430,20440,72
23/10/2008,11:59:00,20440,20485,20440,20460,22
23/10/2008,12:00:00,20460,20500,20455,20470,52
23/10/2008,12:01:00,20465,20485,20460,20470,69
23/10/2008,12:02:00,20480,20490,20470,20480,14
23/10/2008,12:03:00,20490,20535,20490,20530,50
23/10/2008,12:04:00,20535,20540,20505,20530,40
23/10/2008,12:05:00,20540,20560,20530,20560,20
23/10/2008,12:06:00,20565,20575,20545,20575,22
23/10/2008,12:07:00,20555,20600,20555,20600,29
23/10/2008,12:08:00,20590,20600,20580,20595,32
23/10/2008,12:09:00,20580,20605,20580,20580,19
23/10/2008,12:10:00,20580,20585,20540,20585,37
23/10/2008,12:11:00,20580,20580,20555,20560,29
23/10/2008,12:12:00,20570,20575,20510,20530,37
23/10/2008,12:13:00,20535,20560,20510,20560,25
23/10/2008,12:14:00,20560,20570,20545,20545,21
23/10/2008,12:15:00,20550,20550,20545,20545,5
23/10/2008,12:16:00,20545,20585,20525,20585,26
23/10/2008,12:17:00,20580,20585,20575,20575,12
23/10/2008,12:18:00,20590,20615,20590,20610,11
23/10/2008,12:19:00,20610,20620,20600,20610,20
23/10/2008,12:20:00,20615,20645,20615,20620,36
23/10/2008,12:21:00,20630,20640,20610,20640,24
23/10/2008,12:22:00,20645,20645,20630,20630,5
23/10/2008,12:23:00,20630,20655,20630,20645,27
23/10/2008,12:24:00,20660,20660,20645,20660,13
23/10/2008,12:25:00,20655,20655,20620,20640,29
23/10/2008,12:26:00,20635,20645,20615,20625,22
23/10/2008,12:27:00,20625,20630,20600,20610,21
23/10/2008,12:28:00,20615,20615,20580,20600,25
23/10/2008,12:29:00,20600,20600,20565,20570,20
23/10/2008,12:30:00,20580,20625,20560,20615,41
23/10/2008,12:31:00,20625,20630,20605,20605,7
23/10/2008,12:32:00,20605,20630,20595,20620,26
23/10/2008,12:33:00,20610,20635,20580,20635,52
23/10/2008,12:34:00,20635,20640,20600,20600,34
23/10/2008,12:35:00,20590,20605,20575,20595,43
23/10/2008,12:36:00,20590,20605,20575,20585,56
23/10/2008,12:37:00,20585,20600,20560,20560,9
23/10/2008,12:38:00,20565,20565,20515,20520,55
23/10/2008,12:39:00,20525,20545,20520,20545,27
23/10/2008,12:40:00,20525,20525,20495,20510,13
23/10/2008,12:41:00,20515,20545,20515,20530,9
23/10/2008,12:42:00,20530,20570,20530,20570,22
23/10/2008,12:43:00,20555,20555,20530,20530,20
23/10/2008,12:44:00,20530,20550,20525,20540,17
23/10/2008,12:45:00,20550,20550,20530,20550,9
23/10/2008,12:46:00,20560,20580,20535,20555,18
23/10/2008,12:47:00,20545,20575,20545,20575,8
23/10/2008,12:48:00,20570,20575,20555,20555,11
23/10/2008,12:49:00,20560,20600,20555,20600,27
23/10/2008,12:50:00,20585,20610,20585,20600,8
23/10/2008,12:51:00,20595,20605,20595,20595,5
23/10/2008,12:52:00,20600,20600,20585,20585,7
23/10/2008,12:53:00,20570,20570,20535,20535,25
23/10/2008,12:54:00,20540,20545,20525,20540,20
23/10/2008,12:55:00,20535,20545,20520,20545,16
23/10/2008,12:56:00,20545,20555,20545,20550,4
23/10/2008,12:57:00,20550,20550,20535,20550,9
23/10/2008,12:58:00,20550,20555,20515,20515,20
23/10/2008,12:59:00,20515,20530,20500,20520,24
23/10/2008,13:00:00,20525,20545,20515,20525,29
23/10/2008,13:01:00,20515,20525,20470,20480,97
23/10/2008,13:02:00,20480,20525,20480,20515,47
23/10/2008,13:03:00,20510,20530,20510,20520,42
23/10/2008,13:04:00,20525,20540,20520,20540,10
23/10/2008,13:05:00,20530,20530,20525,20525,2
23/10/2008,13:06:00,20535,20535,20525,20525,9
23/10/2008,13:07:00,20540,20540,20535,20535,3
23/10/2008,13:08:00,20545,20560,20540,20550,23
23/10/2008,13:09:00,20560,20580,20555,20555,34
23/10/2008,13:10:00,20555,20570,20555,20565,8
23/10/2008,13:11:00,20570,20570,20560,20560,8
23/10/2008,13:12:00,20570,20570,20565,20565,12
23/10/2008,13:13:00,20570,20575,20565,20570,5
23/10/2008,13:14:00,20565,20565,20555,20555,7
23/10/2008,13:15:00,20550,20570,20545,20545,15
23/10/2008,13:16:00,20550,20590,20550,20580,19
23/10/2008,13:17:00,20580,20585,20580,20585,4
23/10/2008,13:18:00,20605,20630,20605,20615,34
23/10/2008,13:19:00,20610,20625,20610,20615,7
23/10/2008,13:20:00,20625,20625,20625,20625,1
23/10/2008,13:21:00,20620,20620,20615,20620,3
23/10/2008,13:22:00,20620,20625,20610,20610,11
23/10/2008,13:23:00,20605,20615,20600,20605,11
23/10/2008,13:24:00,20610,20610,20590,20595,7
23/10/2008,13:25:00,20595,20595,20580,20590,6
23/10/2008,13:26:00,20590,20590,20590,20590,3
23/10/2008,13:27:00,20585,20600,20585,20600,20
23/10/2008,13:28:00,20590,20590,20575,20575,19
23/10/2008,13:29:00,20580,20580,20560,20565,7
23/10/2008,13:30:00,20575,20575,20550,20550,6
23/10/2008,13:31:00,20585,20590,20575,20580,20
23/10/2008,13:32:00,20575,20575,20565,20570,14
23/10/2008,13:33:00,20565,20565,20565,20565,2
23/10/2008,13:34:00,20580,20600,20580,20590,6
23/10/2008,13:35:00,20600,20605,20575,20580,14
23/10/2008,13:36:00,20570,20580,20570,20580,6
23/10/2008,13:37:00,20575,20575,20550,20555,22
23/10/2008,13:38:00,20555,20570,20545,20560,26
23/10/2008,13:39:00,20565,20565,20550,20565,7
23/10/2008,13:40:00,20560,20570,20560,20570,3
23/10/2008,13:41:00,20570,20570,20540,20540,13
23/10/2008,13:42:00,20565,20565,20505,20525,37
23/10/2008,13:43:00,20520,20540,20505,20520,20
23/10/2008,13:44:00,20510,20510,20500,20505,16
23/10/2008,13:45:00,20515,20525,20510,20525,18
23/10/2008,13:46:00,20520,20545,20510,20545,30
23/10/2008,13:47:00,20540,20540,20525,20525,14
23/10/2008,13:48:00,20525,20540,20520,20525,21
23/10/2008,13:49:00,20520,20520,20480,20480,110
23/10/2008,13:50:00,20480,20480,20460,20465,45
23/10/2008,13:51:00,20460,20480,20460,20480,20
23/10/2008,13:52:00,20475,20490,20475,20485,7
23/10/2008,13:53:00,20495,20500,20460,20465,66
23/10/2008,13:54:00,20470,20500,20470,20500,15
23/10/2008,13:55:00,20505,20505,20500,20500,8
23/10/2008,13:56:00,20500,20510,20500,20510,3
23/10/2008,13:57:00,20505,20520,20500,20505,9
23/10/2008,13:58:00,20500,20500,20475,20480,24
23/10/2008,13:59:00,20470,20480,20450,20480,26
23/10/2008,14:00:00,20470,20485,20470,20470,14
23/10/2008,14:01:00,20460,20490,20460,20485,19
23/10/2008,14:02:00,20470,20475,20445,20475,37
23/10/2008,14:03:00,20460,20460,20415,20440,42
23/10/2008,14:04:00,20445,20480,20440,20480,20
23/10/2008,14:05:00,20470,20525,20470,20525,19
23/10/2008,14:06:00,20525,20525,20495,20495,26
23/10/2008,14:07:00,20495,20500,20485,20485,29
23/10/2008,14:08:00,20500,20500,20500,20500,4
23/10/2008,14:09:00,20505,20515,20500,20515,7
23/10/2008,14:10:00,20520,20520,20515,20515,8
23/10/2008,14:11:00,20510,20560,20505,20560,32
23/10/2008,14:12:00,20555,20560,20540,20545,28
23/10/2008,14:13:00,20555,20555,20500,20530,45
23/10/2008,14:14:00,20525,20525,20520,20520,2
23/10/2008,14:15:00,20535,20535,20515,20515,4
23/10/2008,14:16:00,20520,20530,20520,20530,2
23/10/2008,14:17:00,20520,20520,20520,20520,1
23/10/2008,14:18:00,20520,20560,20520,20550,22
23/10/2008,14:19:00,20555,20555,20545,20545,2
23/10/2008,14:21:00,20540,20540,20540,20540,3
23/10/2008,14:22:00,20525,20525,20520,20525,18
23/10/2008,14:23:00,20535,20535,20525,20525,8
23/10/2008,14:24:00,20530,20530,20520,20520,17
23/10/2008,14:25:00,20520,20545,20515,20530,44
23/10/2008,14:26:00,20525,20525,20525,20525,1
23/10/2008,14:27:00,20525,20530,20525,20530,4
23/10/2008,14:28:00,20520,20530,20520,20530,2
23/10/2008,14:29:00,20525,20530,20510,20530,10
23/10/2008,14:30:00,20505,20550,20480,20525,29
23/10/2008,14:31:00,20520,20530,20485,20490,64
23/10/2008,14:32:00,20495,20520,20485,20485,25
23/10/2008,14:33:00,20480,20500,20470,20470,41
23/10/2008,14:34:00,20475,20500,20475,20475,22
23/10/2008,14:35:00,20465,20465,20430,20430,53
23/10/2008,14:36:00,20425,20460,20420,20445,42
23/10/2008,14:37:00,20455,20475,20445,20465,26
23/10/2008,14:38:00,20460,20470,20445,20450,13
23/10/2008,14:39:00,20455,20460,20450,20460,13
23/10/2008,14:40:00,20460,20460,20415,20430,22
23/10/2008,14:41:00,20430,20450,20420,20420,26
23/10/2008,14:42:00,20415,20450,20415,20450,21
23/10/2008,14:43:00,20455,20470,20450,20460,29
23/10/2008,14:44:00,20450,20480,20450,20470,9
23/10/2008,14:45:00,20475,20490,20475,20490,4
23/10/2008,14:46:00,20490,20495,20475,20480,8
23/10/2008,14:47:00,20500,20500,20500,20500,4
23/10/2008,14:48:00,20500,20530,20495,20525,25
23/10/2008,14:49:00,20520,20530,20520,20530,8
23/10/2008,14:50:00,20535,20555,20530,20555,22
23/10/2008,14:51:00,20560,20595,20560,20585,45
23/10/2008,14:52:00,20585,20600,20580,20600,20
23/10/2008,14:53:00,20595,20630,20590,20595,78
23/10/2008,14:54:00,20610,20615,20595,20605,20
23/10/2008,14:55:00,20595,20595,20580,20580,13
23/10/2008,14:56:00,20580,20590,20555,20590,33
23/10/2008,14:57:00,20585,20640,20575,20620,45
23/10/2008,14:58:00,20625,20670,20625,20655,43
23/10/2008,14:59:00,20645,20680,20645,20670,32
23/10/2008,15:00:00,20670,20670,20645,20655,38
23/10/2008,15:01:00,20660,20690,20645,20665,41
23/10/2008,15:02:00,20675,20710,20660,20700,51
23/10/2008,15:03:00,20700,20700,20670,20670,24
23/10/2008,15:04:00,20665,20680,20640,20650,49
23/10/2008,15:05:00,20655,20680,20655,20655,21
23/10/2008,15:06:00,20660,20675,20655,20665,19
23/10/2008,15:07:00,20675,20690,20665,20670,17
23/10/2008,15:08:00,20665,20680,20655,20680,20
23/10/2008,15:09:00,20685,20685,20630,20630,33
23/10/2008,15:10:00,20630,20635,20605,20630,27
23/10/2008,15:11:00,20615,20625,20605,20620,16
23/10/2008,15:12:00,20615,20640,20615,20630,33
23/10/2008,15:13:00,20620,20625,20620,20625,5
23/10/2008,15:14:00,20630,20630,20605,20605,20
23/10/2008,15:15:00,20600,20615,20590,20615,24
23/10/2008,15:16:00,20620,20620,20615,20620,12
23/10/2008,15:17:00,20625,20650,20615,20630,40
23/10/2008,15:18:00,20645,20655,20640,20650,14
23/10/2008,15:19:00,20645,20645,20635,20640,11
23/10/2008,15:20:00,20645,20665,20645,20650,18
23/10/2008,15:21:00,20655,20655,20645,20655,9
23/10/2008,15:22:00,20660,20670,20655,20660,16
23/10/2008,15:23:00,20675,20730,20670,20720,51
23/10/2008,15:24:00,20715,20760,20715,20745,76
23/10/2008,15:25:00,20750,20755,20740,20740,26
23/10/2008,15:26:00,20735,20750,20730,20740,23
23/10/2008,15:27:00,20735,20780,20725,20770,68
23/10/2008,15:28:00,20765,20795,20760,20775,47
23/10/2008,15:29:00,20785,20790,20760,20775,45
23/10/2008,15:30:00,20780,20860,20775,20860,87
23/10/2008,15:31:00,20845,20860,20825,20830,72
23/10/2008,15:32:00,20820,20845,20810,20810,75
23/10/2008,15:33:00,20830,20840,20800,20835,29
23/10/2008,15:34:00,20840,20880,20840,20880,39
23/10/2008,15:35:00,20875,20940,20865,20915,97
23/10/2008,15:36:00,20920,20925,20880,20880,79
23/10/2008,15:37:00,20880,20915,20865,20885,98
23/10/2008,15:38:00,20880,20910,20850,20855,70
23/10/2008,15:39:00,20855,20855,20830,20830,49
23/10/2008,15:40:00,20835,20885,20830,20885,62
23/10/2008,15:41:00,20855,20865,20815,20815,90
23/10/2008,15:42:00,20815,20820,20765,20775,54
23/10/2008,15:43:00,20770,20785,20715,20715,60
23/10/2008,15:44:00,20715,20720,20680,20710,90
23/10/2008,15:45:00,20710,20720,20650,20670,57
23/10/2008,15:46:00,20670,20710,20635,20635,75
23/10/2008,15:47:00,20655,20660,20600,20640,71
23/10/2008,15:48:00,20630,20690,20610,20690,66
23/10/2008,15:49:00,20660,20660,20600,20610,59
23/10/2008,15:50:00,20600,20650,20575,20580,67
23/10/2008,15:51:00,20585,20595,20545,20570,80
23/10/2008,15:52:00,20570,20615,20570,20605,55
23/10/2008,15:53:00,20600,20665,20600,20650,40
23/10/2008,15:54:00,20650,20670,20650,20665,23
23/10/2008,15:55:00,20650,20690,20650,20665,54
23/10/2008,15:56:00,20675,20695,20640,20685,70
23/10/2008,15:57:00,20690,20700,20670,20690,30
23/10/2008,15:58:00,20690,20730,20690,20730,41
23/10/2008,15:59:00,20735,20775,20730,20770,33
23/10/2008,16:00:00,20765,20850,20765,20790,79
23/10/2008,16:01:00,20780,20800,20750,20800,56
23/10/2008,16:02:00,20815,20820,20750,20765,62
23/10/2008,16:03:00,20760,20825,20760,20790,58
23/10/2008,16:04:00,20795,20820,20760,20765,76
23/10/2008,16:05:00,20750,20800,20740,20790,55
23/10/2008,16:06:00,20775,20840,20775,20840,52
23/10/2008,16:07:00,20835,20860,20820,20850,210
23/10/2008,16:08:00,20850,20880,20810,20845,117
23/10/2008,16:09:00,20835,20845,20800,20820,77
23/10/2008,16:10:00,20830,20850,20805,20840,89
23/10/2008,16:11:00,20835,20875,20835,20875,64
23/10/2008,16:12:00,20875,20900,20860,20875,88
23/10/2008,16:13:00,20880,20900,20865,20885,62
23/10/2008,16:14:00,20875,20885,20850,20875,74
23/10/2008,16:15:00,20880,20880,20825,20845,47
23/10/2008,16:16:00,20835,20835,20810,20815,43
23/10/2008,16:17:00,20805,20830,20775,20820,40
23/10/2008,16:18:00,20815,20820,20800,20800,39
23/10/2008,16:19:00,20810,20845,20795,20845,33
23/10/2008,16:20:00,20845,20870,20830,20835,350
23/10/2008,16:21:00,20820,20875,20800,20865,74
23/10/2008,16:22:00,20880,20910,20875,20890,49
23/10/2008,16:23:00,20900,20900,20875,20900,58
23/10/2008,16:24:00,20900,20915,20865,20865,41
23/10/2008,16:25:00,20870,20870,20835,20835,45
23/10/2008,16:26:00,20830,20865,20820,20825,40
23/10/2008,16:27:00,20820,20830,20765,20770,46
23/10/2008,16:28:00,20765,20765,20730,20735,85
23/10/2008,16:29:00,20740,20775,20735,20765,59
23/10/2008,16:30:00,20755,20810,20735,20740,572
23/10/2008,16:31:00,20740,20780,20740,20745,32
23/10/2008,16:32:00,20745,20785,20745,20780,39
23/10/2008,16:33:00,20790,20820,20760,20820,45
23/10/2008,16:34:00,20840,20840,20800,20840,29
23/10/2008,16:35:00,20850,20885,20835,20840,81
23/10/2008,16:36:00,20820,20845,20805,20840,22
23/10/2008,16:37:00,20830,20835,20805,20815,29
23/10/2008,16:38:00,20815,20845,20810,20815,53
23/10/2008,16:39:00,20810,20880,20800,20875,55
23/10/2008,16:40:00,20870,20915,20860,20910,49
23/10/2008,16:41:00,20900,20990,20880,20985,113
23/10/2008,16:42:00,20990,21010,20965,21005,54
23/10/2008,16:43:00,21005,21055,21005,21055,73
23/10/2008,16:44:00,21060,21130,21060,21105,62
23/10/2008,16:45:00,21105,21135,21070,21135,83
23/10/2008,16:46:00,21125,21135,21050,21050,101
23/10/2008,16:47:00,21045,21070,21035,21065,45
23/10/2008,16:48:00,21060,21070,21045,21070,27
23/10/2008,16:49:00,21065,21065,21005,21010,51
23/10/2008,16:50:00,21005,21085,21005,21040,97
23/10/2008,16:51:00,21040,21075,21020,21075,34
23/10/2008,16:52:00,21075,21100,21020,21030,59
23/10/2008,16:53:00,21025,21065,21020,21040,74
23/10/2008,16:54:00,21035,21100,21035,21100,66
23/10/2008,16:55:00,21100,21100,21075,21085,28
23/10/2008,16:56:00,21095,21105,21050,21105,44
23/10/2008,16:57:00,21110,21145,21100,21140,71
23/10/2008,16:58:00,21135,21135,21135,21135,1
23/10/2008,16:59:00,21150,21215,21130,21200,97
23/10/2008,17:00:00,21205,21250,21205,21250,92
23/10/2008,17:01:00,21250,21265,21205,21215,87
23/10/2008,17:02:00,21215,21215,21175,21205,35
23/10/2008,17:03:00,21200,21215,21190,21200,54
23/10/2008,17:04:00,21195,21195,21145,21145,45
23/10/2008,17:05:00,21145,21170,21130,21170,28
23/10/2008,17:06:00,21160,21175,21135,21140,59
23/10/2008,17:07:00,21145,21145,21100,21110,39
23/10/2008,17:08:00,21110,21110,21080,21085,47
23/10/2008,17:09:00,21085,21115,21080,21085,65
23/10/2008,17:10:00,21085,21145,21085,21130,64
23/10/2008,17:11:00,21140,21150,21110,21130,21
23/10/2008,17:12:00,21140,21145,21085,21085,47
23/10/2008,17:13:00,21080,21090,21045,21055,54
23/10/2008,17:14:00,21055,21070,21055,21055,19
23/10/2008,17:15:00,21060,21115,21060,21065,57
23/10/2008,17:16:00,21065,21065,21040,21045,52
23/10/2008,17:17:00,21030,21030,21005,21015,52
23/10/2008,17:18:00,21015,21020,20960,20970,41
23/10/2008,17:19:00,20975,21020,20975,20995,39
23/10/2008,17:20:00,20990,21000,20965,20985,33
23/10/2008,17:21:00,20990,21010,20985,20985,52
23/10/2008,17:22:00,20985,21000,20975,20980,41
23/10/2008,17:23:00,21000,21025,21000,21000,14
23/10/2008,17:24:00,21000,21030,20985,21010,64
23/10/2008,17:25:00,21020,21030,20995,20995,19
23/10/2008,17:26:00,21010,21110,21010,21090,83
23/10/2008,17:27:00,21075,21075,21050,21050,67
23/10/2008,17:28:00,21050,21090,21050,21055,53
23/10/2008,17:29:00,21065,21090,21045,21075,108
23/10/2008,17:30:00,21075,21085,21055,21065,69
23/10/2008,17:31:00,21070,21080,21060,21060,46
23/10/2008,17:32:00,21070,21090,21065,21080,81
23/10/2008,17:33:00,21080,21100,21075,21075,52
23/10/2008,17:34:00,21090,21100,21080,21095,27
23/10/2008,17:35:00,21095,21105,21075,21080,53
23/10/2008,17:36:00,21095,21145,21070,21145,38
23/10/2008,17:37:00,21140,21155,21130,21130,21
23/10/2008,17:38:00,21135,21180,21135,21170,24
23/10/2008,17:39:00,21165,21175,21150,21150,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/10/2008,17:30:00,21075,21085,21055,21065,69
23/10/2008,17:31:00,21070,21080,21060,21060,46
23/10/2008,17:32:00,21070,21090,21065,21080,81
23/10/2008,17:33:00,21080,21100,21075,21075,52
23/10/2008,17:34:00,21090,21100,21080,21095,27
23/10/2008,17:35:00,21095,21105,21075,21080,53
23/10/2008,17:36:00,21095,21145,21070,21145,38
23/10/2008,17:37:00,21140,21155,21130,21130,21
23/10/2008,17:38:00,21135,21180,21135,21170,24
23/10/2008,17:39:00,21165,21175,21150,21150,39
24/10/2008,09:00:00,20350,20350,19900,19900,59
24/10/2008,09:01:00,20120,20160,19920,19930,287
24/10/2008,09:02:00,19925,19940,19895,19895,67
24/10/2008,09:03:00,19920,19960,19850,19945,229
24/10/2008,09:04:00,19945,20000,19935,19985,123
24/10/2008,09:05:00,19980,20020,19965,19980,208
24/10/2008,09:06:00,20000,20020,19960,19960,83
24/10/2008,09:07:00,19960,19995,19950,19980,71
24/10/2008,09:08:00,19980,20025,19980,20005,192
24/10/2008,09:09:00,20005,20025,19980,20025,96
24/10/2008,09:10:00,20010,20030,19970,19970,89
24/10/2008,09:11:00,19980,20040,19980,19985,64
24/10/2008,09:12:00,19980,20010,19960,19965,41
24/10/2008,09:13:00,19975,20020,19975,19980,51
24/10/2008,09:14:00,19990,19995,19910,19910,91
24/10/2008,09:15:00,19920,19985,19915,19965,54
24/10/2008,09:16:00,19965,19985,19935,19985,73
24/10/2008,09:17:00,19990,20020,19975,20015,137
24/10/2008,09:18:00,20020,20020,19990,20010,49
24/10/2008,09:19:00,20010,20015,19990,20015,30
24/10/2008,09:20:00,20015,20050,20005,20050,78
24/10/2008,09:21:00,20050,20075,20045,20070,68
24/10/2008,09:22:00,20070,20070,20005,20005,105
24/10/2008,09:23:00,20005,20035,20005,20030,102
24/10/2008,09:24:00,20035,20070,20030,20070,97
24/10/2008,09:25:00,20070,20085,20065,20075,19
24/10/2008,09:26:00,20080,20100,20075,20100,92
24/10/2008,09:27:00,20100,20140,20100,20125,81
24/10/2008,09:28:00,20125,20150,20100,20130,81
24/10/2008,09:29:00,20130,20140,20120,20135,30
24/10/2008,09:30:00,20125,20125,20095,20125,61
24/10/2008,09:31:00,20125,20160,20120,20160,64
24/10/2008,09:32:00,20165,20195,20165,20195,36
24/10/2008,09:33:00,20185,20190,20150,20180,40
24/10/2008,09:34:00,20195,20200,20180,20200,33
24/10/2008,09:35:00,20200,20200,20175,20175,54
24/10/2008,09:36:00,20185,20225,20175,20200,54
24/10/2008,09:37:00,20200,20210,20185,20185,35
24/10/2008,09:38:00,20185,20185,20130,20140,79
24/10/2008,09:39:00,20155,20175,20140,20140,38
24/10/2008,09:40:00,20150,20180,20135,20175,29
24/10/2008,09:41:00,20180,20195,20175,20175,32
24/10/2008,09:42:00,20175,20220,20160,20200,43
24/10/2008,09:43:00,20225,20255,20215,20235,55
24/10/2008,09:44:00,20225,20250,20220,20245,84
24/10/2008,09:45:00,20245,20255,20225,20240,30
24/10/2008,09:46:00,20230,20265,20215,20265,22
24/10/2008,09:47:00,20260,20290,20250,20285,34
24/10/2008,09:48:00,20290,20325,20290,20300,85
24/10/2008,09:49:00,20300,20330,20270,20320,57
24/10/2008,09:50:00,20325,20330,20300,20330,27
24/10/2008,09:51:00,20330,20350,20255,20300,73
24/10/2008,09:52:00,20310,20315,20280,20300,25
24/10/2008,09:53:00,20280,20280,20225,20245,53
24/10/2008,09:54:00,20250,20275,20250,20270,11
24/10/2008,09:55:00,20270,20290,20220,20250,44
24/10/2008,09:56:00,20260,20275,20240,20260,17
24/10/2008,09:57:00,20265,20270,20205,20220,47
24/10/2008,09:58:00,20210,20265,20210,20255,23
24/10/2008,09:59:00,20250,20255,20230,20240,19
24/10/2008,10:00:00,20220,20230,20180,20190,16
24/10/2008,10:01:00,20195,20215,20165,20190,30
24/10/2008,10:02:00,20185,20215,20175,20180,33
24/10/2008,10:03:00,20190,20215,20175,20205,41
24/10/2008,10:04:00,20200,20205,20145,20165,22
24/10/2008,10:05:00,20165,20165,20140,20140,23
24/10/2008,10:06:00,20145,20165,20130,20165,34
24/10/2008,10:07:00,20170,20190,20150,20175,34
24/10/2008,10:08:00,20155,20160,20115,20115,34
24/10/2008,10:09:00,20110,20110,20080,20105,62
24/10/2008,10:10:00,20100,20135,20085,20090,31
24/10/2008,10:11:00,20095,20095,20050,20050,43
24/10/2008,10:12:00,20055,20115,20035,20115,59
24/10/2008,10:13:00,20120,20125,20095,20095,28
24/10/2008,10:14:00,20100,20100,20050,20050,29
24/10/2008,10:15:00,20055,20085,20005,20050,88
24/10/2008,10:16:00,20040,20090,20020,20085,65
24/10/2008,10:17:00,20080,20095,20050,20075,90
24/10/2008,10:18:00,20080,20095,20075,20095,30
24/10/2008,10:19:00,20095,20115,20090,20100,33
24/10/2008,10:20:00,20105,20110,20060,20060,29
24/10/2008,10:21:00,20055,20100,20050,20080,51
24/10/2008,10:22:00,20075,20075,20045,20065,34
24/10/2008,10:23:00,20060,20060,20050,20055,6
24/10/2008,10:24:00,20070,20070,20030,20050,29
24/10/2008,10:25:00,20055,20090,20055,20090,35
24/10/2008,10:26:00,20095,20105,20075,20080,16
24/10/2008,10:27:00,20065,20065,20030,20040,27
24/10/2008,10:28:00,20035,20040,20020,20035,33
24/10/2008,10:29:00,20050,20050,20015,20020,35
24/10/2008,10:30:00,20025,20035,19880,19880,222
24/10/2008,10:31:00,19890,19915,19870,19915,139
24/10/2008,10:32:00,19935,19990,19920,19970,98
24/10/2008,10:33:00,19970,19975,19900,19900,61
24/10/2008,10:34:00,19890,19950,19855,19935,75
24/10/2008,10:35:00,19935,19940,19865,19925,101
24/10/2008,10:36:00,19920,19935,19885,19895,84
24/10/2008,10:37:00,19885,19900,19780,19795,168
24/10/2008,10:38:00,19795,19875,19770,19860,124
24/10/2008,10:39:00,19850,19865,19805,19865,60
24/10/2008,10:40:00,19865,19900,19860,19900,40
24/10/2008,10:41:00,19900,19935,19890,19915,49
24/10/2008,10:42:00,19925,19925,19825,19850,58
24/10/2008,10:43:00,19850,19890,19835,19880,54
24/10/2008,10:44:00,19875,19880,19855,19870,33
24/10/2008,10:45:00,19855,19930,19825,19930,77
24/10/2008,10:46:00,19925,19950,19900,19900,36
24/10/2008,10:47:00,19910,19930,19905,19905,20
24/10/2008,10:48:00,19920,19945,19900,19900,53
24/10/2008,10:49:00,19910,19920,19910,19915,37
24/10/2008,10:50:00,19905,19910,19885,19890,58
24/10/2008,10:51:00,19880,19885,19860,19870,51
24/10/2008,10:52:00,19860,19860,19805,19815,39
24/10/2008,10:53:00,19815,19855,19785,19795,81
24/10/2008,10:54:00,19795,19805,19755,19805,82
24/10/2008,10:55:00,19815,19835,19765,19825,32
24/10/2008,10:56:00,19825,19855,19825,19835,40
24/10/2008,10:57:00,19845,19855,19810,19810,20
24/10/2008,10:58:00,19805,19845,19800,19810,35
24/10/2008,10:59:00,19825,19830,19805,19820,42
24/10/2008,11:00:00,19815,19815,19740,19760,99
24/10/2008,11:01:00,19770,19810,19765,19775,49
24/10/2008,11:02:00,19765,19800,19720,19755,65
24/10/2008,11:03:00,19760,19780,19730,19765,35
24/10/2008,11:04:00,19775,19805,19775,19800,16
24/10/2008,11:05:00,19805,19840,19805,19830,32
24/10/2008,11:06:00,19820,19820,19760,19820,59
24/10/2008,11:07:00,19830,19860,19780,19805,54
24/10/2008,11:08:00,19810,19860,19805,19810,66
24/10/2008,11:09:00,19810,19830,19805,19815,47
24/10/2008,11:10:00,19815,19825,19815,19825,5
24/10/2008,11:11:00,19830,19880,19830,19880,37
24/10/2008,11:12:00,19880,19915,19880,19895,28
24/10/2008,11:13:00,19910,19910,19885,19890,33
24/10/2008,11:14:00,19890,19900,19865,19895,33
24/10/2008,11:15:00,19895,19905,19880,19900,41
24/10/2008,11:16:00,19905,19915,19885,19885,24
24/10/2008,11:17:00,19880,19895,19845,19875,24
24/10/2008,11:18:00,19875,19880,19845,19845,20
24/10/2008,11:19:00,19850,19900,19845,19880,47
24/10/2008,11:20:00,19890,19890,19845,19850,23
24/10/2008,11:21:00,19870,19870,19845,19845,3
24/10/2008,11:22:00,19850,19900,19850,19900,22
24/10/2008,11:23:00,19890,19890,19865,19875,8
24/10/2008,11:24:00,19890,19890,19870,19870,7
24/10/2008,11:25:00,19855,19890,19840,19845,19
24/10/2008,11:26:00,19830,19880,19830,19875,11
24/10/2008,11:27:00,19865,19870,19835,19870,9
24/10/2008,11:28:00,19875,19875,19860,19860,3
24/10/2008,11:29:00,19855,19855,19820,19840,25
24/10/2008,11:30:00,19840,19845,19840,19840,10
24/10/2008,11:31:00,19840,19850,19830,19830,17
24/10/2008,11:32:00,19830,19830,19765,19765,56
24/10/2008,11:33:00,19760,19775,19685,19685,221
24/10/2008,11:34:00,19690,19715,19660,19675,185
24/10/2008,11:35:00,19665,19695,19640,19660,70
24/10/2008,11:36:00,19645,19665,19625,19640,100
24/10/2008,11:37:00,19640,19665,19630,19630,51
24/10/2008,11:38:00,19640,19660,19625,19650,67
24/10/2008,11:39:00,19655,19660,19635,19650,45
24/10/2008,11:40:00,19650,19670,19600,19625,70
24/10/2008,11:41:00,19625,19650,19575,19600,46
24/10/2008,11:42:00,19600,19620,19550,19570,83
24/10/2008,11:43:00,19555,19565,19510,19525,79
24/10/2008,11:44:00,19525,19525,19450,19450,143
24/10/2008,11:45:00,19440,19480,19400,19425,199
24/10/2008,11:46:00,19435,19455,19290,19320,151
24/10/2008,11:47:00,19320,19320,19240,19255,139
24/10/2008,11:48:00,19235,19405,19225,19310,139
24/10/2008,11:49:00,19305,19350,19280,19305,101
24/10/2008,11:50:00,19295,19340,19275,19340,105
24/10/2008,11:51:00,19345,19365,19300,19365,88
24/10/2008,11:52:00,19355,19390,19330,19365,92
24/10/2008,11:53:00,19380,19390,19350,19390,70
24/10/2008,11:54:00,19390,19430,19385,19430,117
24/10/2008,11:55:00,19435,19435,19390,19400,56
24/10/2008,11:56:00,19405,19425,19395,19415,32
24/10/2008,11:57:00,19405,19450,19405,19450,51
24/10/2008,11:58:00,19440,19440,19380,19430,69
24/10/2008,11:59:00,19420,19455,19400,19455,45
24/10/2008,12:00:00,19450,19465,19445,19450,37
24/10/2008,12:01:00,19445,19470,19425,19450,71
24/10/2008,12:02:00,19465,19500,19455,19500,146
24/10/2008,12:03:00,19495,19545,19485,19540,196
24/10/2008,12:04:00,19535,19620,19525,19575,120
24/10/2008,12:05:00,19595,19610,19580,19610,37
24/10/2008,12:06:00,19610,19620,19545,19550,49
24/10/2008,12:07:00,19555,19595,19550,19555,54
24/10/2008,12:08:00,19555,19595,19540,19550,55
24/10/2008,12:09:00,19570,19570,19555,19555,4
24/10/2008,12:10:00,19550,19595,19550,19580,15
24/10/2008,12:11:00,19580,19620,19580,19600,34
24/10/2008,12:12:00,19610,19615,19550,19560,54
24/10/2008,12:13:00,19565,19595,19565,19580,16
24/10/2008,12:14:00,19575,19585,19545,19550,25
24/10/2008,12:15:00,19540,19550,19495,19500,57
24/10/2008,12:16:00,19525,19550,19505,19505,51
24/10/2008,12:17:00,19505,19520,19450,19500,85
24/10/2008,12:18:00,19500,19575,19500,19575,46
24/10/2008,12:19:00,19560,19560,19460,19525,75
24/10/2008,12:20:00,19545,19550,19525,19545,14
24/10/2008,12:21:00,19540,19585,19510,19510,67
24/10/2008,12:22:00,19530,19530,19485,19500,32
24/10/2008,12:23:00,19490,19540,19465,19540,22
24/10/2008,12:24:00,19515,19530,19500,19530,9
24/10/2008,12:25:00,19530,19540,19515,19515,4
24/10/2008,12:26:00,19525,19545,19505,19520,13
24/10/2008,12:27:00,19500,19520,19485,19485,21
24/10/2008,12:28:00,19490,19510,19490,19510,15
24/10/2008,12:29:00,19505,19530,19500,19500,73
24/10/2008,12:30:00,19505,19505,19485,19505,27
24/10/2008,12:31:00,19505,19545,19505,19540,19
24/10/2008,12:32:00,19540,19560,19530,19545,26
24/10/2008,12:33:00,19560,19585,19535,19585,50
24/10/2008,12:34:00,19580,19590,19550,19565,97
24/10/2008,12:35:00,19560,19585,19560,19575,26
24/10/2008,12:36:00,19565,19565,19550,19565,9
24/10/2008,12:37:00,19545,19590,19545,19570,70
24/10/2008,12:38:00,19560,19595,19560,19585,71
24/10/2008,12:39:00,19595,19605,19565,19605,71
24/10/2008,12:40:00,19605,19630,19590,19630,41
24/10/2008,12:41:00,19630,19635,19600,19630,41
24/10/2008,12:42:00,19635,19640,19570,19570,62
24/10/2008,12:43:00,19575,19610,19570,19605,33
24/10/2008,12:44:00,19605,19625,19605,19605,17
24/10/2008,12:45:00,19610,19635,19610,19630,26
24/10/2008,12:46:00,19620,19625,19610,19610,15
24/10/2008,12:47:00,19625,19625,19595,19595,14
24/10/2008,12:48:00,19585,19600,19555,19555,62
24/10/2008,12:49:00,19560,19580,19540,19555,44
24/10/2008,12:50:00,19580,19580,19550,19560,4
24/10/2008,12:51:00,19550,19550,19540,19545,16
24/10/2008,12:52:00,19535,19535,19470,19475,78
24/10/2008,12:53:00,19475,19485,19430,19460,45
24/10/2008,12:54:00,19490,19490,19450,19455,22
24/10/2008,12:55:00,19450,19470,19450,19465,4
24/10/2008,12:56:00,19470,19525,19470,19525,30
24/10/2008,12:57:00,19535,19585,19535,19580,36
24/10/2008,12:58:00,19585,19590,19545,19545,29
24/10/2008,12:59:00,19575,19625,19575,19585,78
24/10/2008,13:00:00,19585,19595,19515,19515,34
24/10/2008,13:01:00,19515,19530,19495,19500,25
24/10/2008,13:02:00,19490,19490,19450,19480,72
24/10/2008,13:03:00,19475,19475,19450,19450,18
24/10/2008,13:04:00,19455,19455,19380,19420,85
24/10/2008,13:05:00,19405,19425,19375,19425,74
24/10/2008,13:06:00,19410,19425,19370,19385,17
24/10/2008,13:07:00,19395,19410,19395,19410,3
24/10/2008,13:08:00,19390,19390,19355,19365,17
24/10/2008,13:09:00,19350,19365,19320,19355,117
24/10/2008,13:10:00,19355,19355,19310,19350,61
24/10/2008,13:11:00,19335,19360,19310,19335,43
24/10/2008,13:12:00,19335,19375,19330,19365,19
24/10/2008,13:13:00,19340,19365,19340,19365,3
24/10/2008,13:14:00,19365,19370,19345,19370,25
24/10/2008,13:15:00,19370,19380,19360,19360,37
24/10/2008,13:16:00,19375,19395,19375,19385,14
24/10/2008,13:17:00,19400,19405,19400,19405,15
24/10/2008,13:18:00,19405,19405,19385,19385,30
24/10/2008,13:19:00,19385,19400,19385,19400,19
24/10/2008,13:20:00,19420,19420,19420,19420,14
24/10/2008,13:21:00,19440,19475,19440,19475,34
24/10/2008,13:22:00,19475,19485,19455,19470,11
24/10/2008,13:23:00,19475,19475,19475,19475,4
24/10/2008,13:24:00,19475,19505,19475,19505,21
24/10/2008,13:25:00,19515,19525,19500,19515,38
24/10/2008,13:26:00,19500,19520,19490,19520,27
24/10/2008,13:27:00,19525,19570,19525,19550,37
24/10/2008,13:28:00,19560,19580,19550,19565,39
24/10/2008,13:29:00,19575,19600,19565,19585,51
24/10/2008,13:30:00,19595,19605,19555,19555,23
24/10/2008,13:31:00,19565,19595,19565,19595,4
24/10/2008,13:32:00,19585,19600,19580,19600,4
24/10/2008,13:33:00,19575,19610,19575,19610,21
24/10/2008,13:34:00,19620,19625,19590,19590,9
24/10/2008,13:35:00,19585,19585,19550,19570,22
24/10/2008,13:36:00,19580,19580,19550,19550,38
24/10/2008,13:37:00,19525,19540,19505,19540,13
24/10/2008,13:38:00,19560,19560,19540,19540,3
24/10/2008,13:39:00,19555,19555,19550,19555,6
24/10/2008,13:40:00,19555,19570,19555,19570,48
24/10/2008,13:41:00,19565,19565,19550,19550,6
24/10/2008,13:42:00,19550,19560,19505,19505,15
24/10/2008,13:43:00,19530,19530,19510,19515,8
24/10/2008,13:44:00,19520,19520,19510,19520,20
24/10/2008,13:45:00,19520,19560,19520,19545,32
24/10/2008,13:46:00,19540,19540,19530,19535,11
24/10/2008,13:47:00,19545,19570,19545,19570,10
24/10/2008,13:48:00,19575,19575,19550,19550,14
24/10/2008,13:49:00,19560,19560,19560,19560,1
24/10/2008,13:50:00,19575,19600,19570,19600,13
24/10/2008,13:51:00,19600,19615,19600,19605,17
24/10/2008,13:52:00,19600,19625,19600,19625,17
24/10/2008,13:53:00,19615,19615,19580,19585,10
24/10/2008,13:54:00,19580,19600,19580,19585,12
24/10/2008,13:55:00,19580,19590,19560,19590,14
24/10/2008,13:56:00,19580,19590,19580,19585,7
24/10/2008,13:57:00,19575,19580,19560,19570,34
24/10/2008,13:58:00,19565,19570,19560,19560,10
24/10/2008,13:59:00,19550,19570,19535,19550,42
24/10/2008,14:00:00,19535,19555,19520,19520,12
24/10/2008,14:01:00,19525,19530,19510,19530,11
24/10/2008,14:02:00,19530,19530,19480,19480,29
24/10/2008,14:03:00,19480,19485,19450,19465,23
24/10/2008,14:04:00,19485,19490,19485,19490,7
24/10/2008,14:05:00,19495,19495,19490,19495,6
24/10/2008,14:06:00,19500,19520,19500,19515,3
24/10/2008,14:07:00,19525,19565,19525,19560,17
24/10/2008,14:08:00,19555,19565,19550,19560,6
24/10/2008,14:09:00,19550,19560,19525,19555,14
24/10/2008,14:10:00,19560,19580,19555,19580,10
24/10/2008,14:11:00,19580,19580,19580,19580,1
24/10/2008,14:12:00,19580,19580,19570,19575,5
24/10/2008,14:13:00,19570,19570,19570,19570,2
24/10/2008,14:14:00,19565,19565,19545,19565,22
24/10/2008,14:15:00,19565,19565,19565,19565,3
24/10/2008,14:16:00,19565,19575,19560,19560,5
24/10/2008,14:17:00,19565,19565,19565,19565,1
24/10/2008,14:18:00,19550,19560,19550,19555,7
24/10/2008,14:19:00,19555,19555,19550,19550,2
24/10/2008,14:20:00,19545,19545,19540,19540,2
24/10/2008,14:21:00,19555,19560,19545,19550,11
24/10/2008,14:22:00,19540,19545,19525,19540,17
24/10/2008,14:23:00,19525,19570,19525,19565,18
24/10/2008,14:24:00,19560,19620,19560,19620,33
24/10/2008,14:25:00,19615,19630,19565,19585,24
24/10/2008,14:26:00,19590,19595,19580,19590,5
24/10/2008,14:27:00,19565,19575,19555,19570,14
24/10/2008,14:28:00,19590,19600,19585,19585,9
24/10/2008,14:29:00,19590,19590,19570,19575,5
24/10/2008,14:30:00,19580,19600,19530,19530,31
24/10/2008,14:31:00,19525,19550,19525,19550,10
24/10/2008,14:32:00,19550,19555,19550,19555,3
24/10/2008,14:33:00,19565,19565,19560,19560,5
24/10/2008,14:34:00,19555,19560,19455,19490,31
24/10/2008,14:35:00,19495,19500,19450,19450,47
24/10/2008,14:36:00,19460,19490,19445,19475,66
24/10/2008,14:37:00,19485,19485,19475,19480,19
24/10/2008,14:38:00,19475,19475,19430,19430,34
24/10/2008,14:39:00,19435,19450,19420,19420,19
24/10/2008,14:40:00,19405,19440,19390,19400,75
24/10/2008,14:41:00,19405,19410,19340,19360,73
24/10/2008,14:42:00,19370,19375,19325,19370,68
24/10/2008,14:43:00,19350,19370,19320,19370,72
24/10/2008,14:44:00,19370,19420,19330,19340,88
24/10/2008,14:45:00,19340,19415,19335,19385,86
24/10/2008,14:46:00,19400,19425,19390,19405,42
24/10/2008,14:47:00,19410,19440,19410,19440,24
24/10/2008,14:48:00,19420,19420,19410,19415,24
24/10/2008,14:49:00,19415,19455,19415,19425,40
24/10/2008,14:50:00,19425,19460,19425,19450,45
24/10/2008,14:51:00,19450,19450,19425,19425,19
24/10/2008,14:52:00,19445,19445,19440,19445,7
24/10/2008,14:53:00,19435,19450,19435,19450,11
24/10/2008,14:54:00,19450,19495,19450,19480,66
24/10/2008,14:55:00,19445,19485,19440,19465,41
24/10/2008,14:56:00,19450,19470,19440,19440,27
24/10/2008,14:57:00,19445,19460,19435,19435,13
24/10/2008,14:58:00,19445,19450,19415,19415,13
24/10/2008,14:59:00,19410,19440,19410,19425,17
24/10/2008,15:00:00,19435,19460,19405,19420,54
24/10/2008,15:01:00,19420,19440,19410,19420,43
24/10/2008,15:02:00,19440,19450,19435,19435,32
24/10/2008,15:03:00,19435,19440,19415,19425,29
24/10/2008,15:04:00,19440,19450,19435,19435,15
24/10/2008,15:05:00,19430,19430,19385,19425,68
24/10/2008,15:06:00,19430,19440,19390,19415,26
24/10/2008,15:07:00,19395,19450,19375,19415,72
24/10/2008,15:08:00,19410,19420,19410,19415,24
24/10/2008,15:09:00,19415,19430,19405,19405,6
24/10/2008,15:10:00,19405,19420,19405,19415,9
24/10/2008,15:11:00,19430,19440,19410,19440,14
24/10/2008,15:12:00,19430,19450,19415,19450,14
24/10/2008,15:13:00,19430,19445,19430,19435,6
24/10/2008,15:14:00,19455,19475,19455,19475,7
24/10/2008,15:15:00,19445,19460,19405,19405,24
24/10/2008,15:16:00,19415,19430,19400,19425,6
24/10/2008,15:17:00,19425,19440,19400,19420,20
24/10/2008,15:18:00,19435,19440,19410,19410,14
24/10/2008,15:19:00,19435,19445,19430,19440,23
24/10/2008,15:20:00,19440,19445,19430,19430,7
24/10/2008,15:21:00,19440,19510,19440,19505,46
24/10/2008,15:22:00,19500,19500,19435,19480,21
24/10/2008,15:23:00,19475,19485,19455,19460,12
24/10/2008,15:24:00,19465,19470,19460,19470,15
24/10/2008,15:25:00,19480,19480,19440,19440,13
24/10/2008,15:26:00,19440,19460,19430,19435,18
24/10/2008,15:27:00,19440,19450,19395,19430,31
24/10/2008,15:28:00,19430,19445,19400,19400,39
24/10/2008,15:29:00,19395,19395,19340,19350,41
24/10/2008,15:30:00,19350,19500,19345,19460,102
24/10/2008,15:31:00,19465,19500,19435,19435,99
24/10/2008,15:32:00,19420,19545,19420,19530,92
24/10/2008,15:33:00,19520,19530,19460,19470,65
24/10/2008,15:34:00,19470,19575,19440,19575,77
24/10/2008,15:35:00,19565,19565,19485,19560,65
24/10/2008,15:36:00,19570,19585,19550,19565,46
24/10/2008,15:37:00,19575,19725,19575,19585,116
24/10/2008,15:38:00,19565,19620,19525,19620,75
24/10/2008,15:39:00,19625,19630,19525,19575,80
24/10/2008,15:40:00,19560,19590,19495,19505,90
24/10/2008,15:41:00,19505,19575,19505,19515,107
24/10/2008,15:42:00,19515,19585,19510,19585,93
24/10/2008,15:43:00,19590,19590,19480,19490,58
24/10/2008,15:44:00,19495,19565,19485,19490,48
24/10/2008,15:45:00,19485,19550,19470,19550,42
24/10/2008,15:46:00,19570,19640,19555,19620,70
24/10/2008,15:47:00,19630,19665,19620,19665,39
24/10/2008,15:48:00,19665,19665,19590,19615,115
24/10/2008,15:49:00,19615,19685,19605,19685,87
24/10/2008,15:50:00,19690,19690,19630,19660,78
24/10/2008,15:51:00,19660,19725,19625,19720,104
24/10/2008,15:52:00,19695,19720,19650,19710,97
24/10/2008,15:53:00,19710,19810,19710,19810,172
24/10/2008,15:54:00,19800,19815,19765,19785,73
24/10/2008,15:55:00,19775,19775,19730,19765,54
24/10/2008,15:56:00,19770,19830,19760,19805,53
24/10/2008,15:57:00,19775,19815,19765,19795,40
24/10/2008,15:58:00,19800,19820,19800,19810,21
24/10/2008,15:59:00,19795,19815,19770,19775,39
24/10/2008,16:00:00,19785,19870,19785,19820,98
24/10/2008,16:01:00,19820,19850,19795,19830,84
24/10/2008,16:02:00,19825,19870,19795,19850,105
24/10/2008,16:03:00,19845,19880,19830,19840,67
24/10/2008,16:04:00,19835,19835,19785,19805,54
24/10/2008,16:05:00,19800,19835,19780,19810,52
24/10/2008,16:06:00,19795,19870,19795,19820,83
24/10/2008,16:07:00,19825,19825,19710,19725,113
24/10/2008,16:08:00,19745,19790,19725,19750,64
24/10/2008,16:09:00,19755,19790,19745,19765,91
24/10/2008,16:10:00,19775,19785,19755,19760,75
24/10/2008,16:11:00,19780,19780,19730,19740,54
24/10/2008,16:12:00,19740,19740,19695,19695,52
24/10/2008,16:13:00,19690,19695,19655,19660,40
24/10/2008,16:14:00,19650,19705,19640,19690,141
24/10/2008,16:15:00,19690,19730,19650,19730,94
24/10/2008,16:16:00,19735,19760,19695,19700,72
24/10/2008,16:17:00,19695,19705,19640,19640,36
24/10/2008,16:18:00,19655,19680,19650,19655,41
24/10/2008,16:19:00,19655,19670,19610,19665,71
24/10/2008,16:20:00,19665,19705,19665,19685,65
24/10/2008,16:21:00,19680,19695,19665,19675,22
24/10/2008,16:22:00,19655,19655,19610,19625,50
24/10/2008,16:23:00,19625,19625,19570,19605,45
24/10/2008,16:24:00,19590,19615,19575,19575,53
24/10/2008,16:25:00,19570,19570,19500,19505,52
24/10/2008,16:26:00,19515,19550,19505,19515,54
24/10/2008,16:27:00,19505,19550,19470,19475,89
24/10/2008,16:28:00,19470,19500,19470,19475,104
24/10/2008,16:29:00,19470,19530,19440,19520,101
24/10/2008,16:30:00,19520,19520,19465,19500,63
24/10/2008,16:31:00,19505,19520,19470,19505,83
24/10/2008,16:32:00,19510,19570,19505,19570,60
24/10/2008,16:33:00,19575,19575,19490,19515,104
24/10/2008,16:34:00,19525,19565,19495,19565,58
24/10/2008,16:35:00,19560,19630,19550,19590,67
24/10/2008,16:36:00,19590,19600,19545,19545,41
24/10/2008,16:37:00,19545,19575,19535,19570,34
24/10/2008,16:38:00,19575,19610,19575,19590,42
24/10/2008,16:39:00,19580,19590,19540,19540,62
24/10/2008,16:40:00,19550,19550,19525,19530,45
24/10/2008,16:41:00,19545,19550,19500,19535,51
24/10/2008,16:42:00,19545,19550,19520,19520,59
24/10/2008,16:43:00,19520,19570,19505,19550,41
24/10/2008,16:44:00,19550,19590,19535,19585,42
24/10/2008,16:45:00,19595,19605,19535,19565,46
24/10/2008,16:46:00,19570,19600,19560,19595,28
24/10/2008,16:47:00,19590,19615,19575,19580,59
24/10/2008,16:48:00,19595,19595,19540,19540,30
24/10/2008,16:49:00,19545,19580,19540,19565,53
24/10/2008,16:50:00,19560,19590,19555,19570,31
24/10/2008,16:51:00,19575,19595,19560,19585,49
24/10/2008,16:52:00,19585,19620,19565,19615,33
24/10/2008,16:53:00,19620,19620,19575,19600,35
24/10/2008,16:54:00,19590,19600,19585,19600,13
24/10/2008,16:55:00,19585,19600,19585,19600,3
24/10/2008,16:56:00,19600,19630,19595,19600,40
24/10/2008,16:57:00,19600,19600,19560,19580,41
24/10/2008,16:58:00,19575,19575,19525,19540,44
24/10/2008,16:59:00,19545,19595,19545,19570,42
24/10/2008,17:00:00,19570,19620,19570,19600,32
24/10/2008,17:01:00,19590,19615,19585,19610,38
24/10/2008,17:02:00,19620,19640,19600,19600,42
24/10/2008,17:03:00,19615,19660,19600,19630,96
24/10/2008,17:04:00,19625,19645,19590,19590,40
24/10/2008,17:05:00,19630,19670,19630,19655,49
24/10/2008,17:06:00,19650,19670,19645,19660,29
24/10/2008,17:07:00,19660,19660,19615,19620,30
24/10/2008,17:08:00,19610,19615,19595,19615,20
24/10/2008,17:09:00,19615,19615,19575,19580,40
24/10/2008,17:10:00,19575,19595,19575,19595,19
24/10/2008,17:11:00,19570,19585,19550,19555,53
24/10/2008,17:12:00,19555,19580,19550,19575,36
24/10/2008,17:13:00,19565,19565,19545,19550,33
24/10/2008,17:14:00,19545,19580,19545,19565,65
24/10/2008,17:15:00,19570,19595,19570,19595,52
24/10/2008,17:16:00,19585,19620,19585,19615,79
24/10/2008,17:17:00,19620,19630,19615,19620,49
24/10/2008,17:18:00,19630,19640,19585,19605,108
24/10/2008,17:19:00,19610,19650,19610,19635,126
24/10/2008,17:20:00,19650,19720,19645,19720,121
24/10/2008,17:21:00,19720,19825,19720,19820,135
24/10/2008,17:22:00,19820,19850,19820,19845,135
24/10/2008,17:23:00,19850,19900,19845,19885,103
24/10/2008,17:24:00,19895,19900,19845,19870,89
24/10/2008,17:25:00,19870,19895,19840,19870,149
24/10/2008,17:26:00,19860,19865,19840,19840,99
24/10/2008,17:27:00,19860,19880,19840,19870,136
24/10/2008,17:28:00,19870,19885,19845,19850,65
24/10/2008,17:29:00,19840,19900,19820,19900,128
24/10/2008,17:30:00,19880,19930,19880,19915,188
24/10/2008,17:31:00,19915,19935,19905,19920,61
24/10/2008,17:32:00,19920,19920,19885,19890,57
24/10/2008,17:33:00,19885,19900,19875,19875,33
24/10/2008,17:34:00,19890,19930,19890,19925,51
24/10/2008,17:35:00,19925,19965,19915,19960,71
24/10/2008,17:36:00,19955,19980,19925,19980,53
24/10/2008,17:37:00,19980,20060,19955,20050,92
24/10/2008,17:38:00,20060,20150,20060,20120,57
24/10/2008,17:39:00,20150,20150,20130,20150,18
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/10/2008,17:30:00,19880,19930,19880,19915,188
24/10/2008,17:31:00,19915,19935,19905,19920,61
24/10/2008,17:32:00,19920,19920,19885,19890,57
24/10/2008,17:33:00,19885,19900,19875,19875,33
24/10/2008,17:34:00,19890,19930,19890,19925,51
24/10/2008,17:35:00,19925,19965,19915,19960,71
24/10/2008,17:36:00,19955,19980,19925,19980,53
24/10/2008,17:37:00,19980,20060,19955,20050,92
24/10/2008,17:38:00,20060,20150,20060,20120,57
24/10/2008,17:39:00,20150,20150,20130,20150,18
27/10/2008,09:00:00,19195,19195,18705,18705,115
27/10/2008,09:01:00,18750,18910,18750,18895,320
27/10/2008,09:02:00,18895,18895,18800,18885,156
27/10/2008,09:03:00,18875,18900,18850,18900,97
27/10/2008,09:04:00,18900,18935,18875,18915,118
27/10/2008,09:05:00,18930,18950,18865,18870,139
27/10/2008,09:06:00,18885,18910,18865,18880,83
27/10/2008,09:07:00,18900,18900,18850,18855,68
27/10/2008,09:08:00,18870,18880,18800,18805,90
27/10/2008,09:09:00,18795,18800,18650,18650,224
27/10/2008,09:10:00,18645,18720,18645,18670,114
27/10/2008,09:11:00,18655,18660,18550,18585,108
27/10/2008,09:12:00,18570,18690,18565,18685,106
27/10/2008,09:13:00,18685,18735,18670,18720,101
27/10/2008,09:14:00,18710,18710,18600,18610,69
27/10/2008,09:15:00,18610,18735,18605,18730,59
27/10/2008,09:16:00,18735,18735,18690,18735,89
27/10/2008,09:17:00,18735,18790,18715,18750,50
27/10/2008,09:18:00,18750,18750,18705,18725,34
27/10/2008,09:19:00,18710,18765,18710,18730,34
27/10/2008,09:20:00,18740,18755,18715,18745,57
27/10/2008,09:21:00,18725,18740,18705,18740,24
27/10/2008,09:22:00,18725,18835,18715,18825,79
27/10/2008,09:23:00,18820,18870,18760,18850,106
27/10/2008,09:24:00,18850,18855,18760,18780,60
27/10/2008,09:25:00,18790,18790,18730,18760,34
27/10/2008,09:26:00,18760,18810,18755,18800,31
27/10/2008,09:27:00,18795,18820,18785,18805,46
27/10/2008,09:28:00,18795,18805,18780,18800,41
27/10/2008,09:29:00,18815,18830,18810,18810,16
27/10/2008,09:30:00,18830,18830,18755,18755,30
27/10/2008,09:31:00,18750,18770,18710,18750,47
27/10/2008,09:32:00,18785,18820,18785,18820,28
27/10/2008,09:33:00,18825,18825,18800,18820,20
27/10/2008,09:34:00,18825,18850,18805,18845,50
27/10/2008,09:35:00,18835,18840,18795,18805,50
27/10/2008,09:36:00,18805,18820,18805,18815,17
27/10/2008,09:37:00,18810,18870,18810,18865,47
27/10/2008,09:38:00,18865,18865,18815,18815,18
27/10/2008,09:39:00,18810,18810,18780,18780,49
27/10/2008,09:40:00,18800,18805,18800,18800,4
27/10/2008,09:41:00,18785,18785,18775,18775,17
27/10/2008,09:42:00,18775,18835,18765,18820,31
27/10/2008,09:43:00,18810,18825,18775,18815,50
27/10/2008,09:44:00,18830,18835,18765,18785,41
27/10/2008,09:45:00,18800,18835,18795,18810,25
27/10/2008,09:46:00,18830,18830,18800,18810,5
27/10/2008,09:47:00,18805,18810,18775,18795,33
27/10/2008,09:48:00,18800,18830,18790,18805,44
27/10/2008,09:49:00,18825,18830,18800,18800,23
27/10/2008,09:50:00,18820,18845,18805,18805,24
27/10/2008,09:51:00,18800,18815,18775,18780,37
27/10/2008,09:52:00,18775,18775,18775,18775,3
27/10/2008,09:53:00,18795,18800,18785,18785,9
27/10/2008,09:54:00,18810,18810,18795,18795,3
27/10/2008,09:55:00,18820,18820,18790,18790,4
27/10/2008,09:57:00,18815,18825,18805,18805,16
27/10/2008,09:58:00,18805,18835,18805,18820,13
27/10/2008,09:59:00,18830,18835,18820,18820,23
27/10/2008,10:00:00,18830,18840,18810,18810,37
27/10/2008,10:01:00,18820,18830,18820,18825,35
27/10/2008,10:02:00,18825,18875,18825,18875,29
27/10/2008,10:03:00,18870,18890,18855,18885,28
27/10/2008,10:04:00,18880,18890,18860,18875,19
27/10/2008,10:05:00,18875,18890,18860,18875,28
27/10/2008,10:06:00,18875,18885,18850,18885,73
27/10/2008,10:07:00,18880,18910,18880,18885,100
27/10/2008,10:08:00,18885,18900,18870,18890,37
27/10/2008,10:09:00,18900,18905,18880,18895,31
27/10/2008,10:10:00,18895,18910,18890,18910,20
27/10/2008,10:11:00,18900,18910,18885,18890,55
27/10/2008,10:12:00,18890,18910,18880,18900,33
27/10/2008,10:13:00,18910,18940,18910,18920,59
27/10/2008,10:14:00,18935,18950,18930,18945,20
27/10/2008,10:15:00,18950,18950,18935,18935,32
27/10/2008,10:16:00,18935,18970,18925,18950,105
27/10/2008,10:17:00,18950,18955,18915,18935,82
27/10/2008,10:18:00,18930,18950,18925,18935,30
27/10/2008,10:19:00,18930,18945,18925,18930,25
27/10/2008,10:20:00,18935,18935,18880,18895,53
27/10/2008,10:21:00,18885,18900,18870,18900,42
27/10/2008,10:22:00,18905,18905,18870,18875,24
27/10/2008,10:23:00,18870,18870,18850,18850,16
27/10/2008,10:24:00,18850,18860,18825,18860,32
27/10/2008,10:25:00,18855,18925,18855,18860,61
27/10/2008,10:26:00,18855,18900,18855,18895,27
27/10/2008,10:27:00,18895,18895,18855,18875,18
27/10/2008,10:28:00,18860,18890,18850,18890,11
27/10/2008,10:29:00,18895,18925,18890,18890,49
27/10/2008,10:30:00,18895,18925,18875,18920,50
27/10/2008,10:31:00,18925,18970,18925,18950,66
27/10/2008,10:32:00,18940,18940,18910,18920,34
27/10/2008,10:33:00,18910,18910,18855,18855,38
27/10/2008,10:34:00,18860,18905,18860,18890,84
27/10/2008,10:35:00,18895,18915,18865,18910,65
27/10/2008,10:36:00,18915,18940,18905,18905,53
27/10/2008,10:37:00,18905,18905,18870,18905,52
27/10/2008,10:38:00,18900,18920,18890,18910,35
27/10/2008,10:39:00,18905,18925,18900,18900,21
27/10/2008,10:40:00,18905,18920,18895,18920,27
27/10/2008,10:41:00,18910,18915,18910,18915,2
27/10/2008,10:42:00,18905,18905,18885,18890,22
27/10/2008,10:43:00,18895,18905,18880,18885,41
27/10/2008,10:44:00,18880,18910,18870,18870,26
27/10/2008,10:45:00,18870,18915,18870,18890,18
27/10/2008,10:46:00,18885,18885,18855,18875,23
27/10/2008,10:47:00,18875,18875,18820,18835,51
27/10/2008,10:48:00,18835,18855,18830,18840,42
27/10/2008,10:49:00,18840,18845,18825,18840,16
27/10/2008,10:50:00,18840,18855,18830,18855,16
27/10/2008,10:51:00,18860,18860,18850,18855,8
27/10/2008,10:52:00,18855,18855,18850,18850,5
27/10/2008,10:53:00,18860,18860,18850,18855,11
27/10/2008,10:54:00,18855,18875,18855,18860,19
27/10/2008,10:55:00,18865,18875,18850,18850,13
27/10/2008,10:56:00,18875,18880,18855,18860,27
27/10/2008,10:57:00,18860,18875,18850,18865,13
27/10/2008,10:58:00,18865,18875,18850,18850,14
27/10/2008,10:59:00,18845,18850,18840,18840,10
27/10/2008,11:00:00,18855,18870,18850,18865,19
27/10/2008,11:01:00,18875,18880,18855,18855,14
27/10/2008,11:02:00,18850,18850,18830,18835,17
27/10/2008,11:03:00,18845,18845,18800,18815,42
27/10/2008,11:04:00,18820,18830,18820,18820,10
27/10/2008,11:05:00,18820,18870,18820,18865,19
27/10/2008,11:06:00,18855,18855,18825,18825,11
27/10/2008,11:07:00,18820,18850,18815,18840,23
27/10/2008,11:08:00,18825,18825,18800,18820,16
27/10/2008,11:09:00,18805,18820,18805,18810,11
27/10/2008,11:10:00,18800,18810,18775,18800,52
27/10/2008,11:11:00,18795,18815,18790,18815,7
27/10/2008,11:12:00,18800,18800,18770,18780,23
27/10/2008,11:13:00,18780,18800,18775,18800,9
27/10/2008,11:14:00,18780,18790,18770,18770,12
27/10/2008,11:15:00,18780,18790,18770,18790,24
27/10/2008,11:16:00,18795,18835,18795,18800,33
27/10/2008,11:17:00,18795,18810,18775,18795,17
27/10/2008,11:18:00,18785,18840,18775,18830,25
27/10/2008,11:19:00,18835,18860,18825,18850,53
27/10/2008,11:20:00,18855,18855,18825,18835,10
27/10/2008,11:21:00,18840,18840,18810,18810,15
27/10/2008,11:22:00,18820,18820,18790,18795,20
27/10/2008,11:23:00,18800,18815,18800,18815,7
27/10/2008,11:24:00,18815,18830,18780,18780,22
27/10/2008,11:25:00,18780,18800,18770,18800,12
27/10/2008,11:26:00,18790,18790,18780,18780,2
27/10/2008,11:27:00,18775,18785,18775,18775,16
27/10/2008,11:28:00,18790,18790,18770,18775,16
27/10/2008,11:29:00,18780,18780,18760,18760,13
27/10/2008,11:30:00,18765,18775,18750,18760,16
27/10/2008,11:31:00,18770,18790,18760,18760,13
27/10/2008,11:33:00,18760,18770,18760,18765,17
27/10/2008,11:34:00,18765,18790,18760,18765,23
27/10/2008,11:35:00,18785,18790,18770,18775,9
27/10/2008,11:36:00,18775,18775,18770,18775,14
27/10/2008,11:37:00,18775,18775,18770,18770,2
27/10/2008,11:38:00,18790,18815,18790,18795,18
27/10/2008,11:39:00,18790,18850,18790,18850,31
27/10/2008,11:40:00,18850,18870,18835,18840,50
27/10/2008,11:41:00,18835,18835,18805,18815,15
27/10/2008,11:42:00,18815,18825,18785,18825,15
27/10/2008,11:43:00,18810,18820,18805,18815,9
27/10/2008,11:44:00,18810,18825,18795,18815,20
27/10/2008,11:45:00,18830,18845,18830,18845,5
27/10/2008,11:46:00,18845,18850,18845,18850,5
27/10/2008,11:47:00,18860,18875,18850,18850,34
27/10/2008,11:48:00,18850,18850,18845,18845,7
27/10/2008,11:49:00,18835,18855,18835,18855,4
27/10/2008,11:50:00,18830,18845,18825,18830,15
27/10/2008,11:51:00,18840,18840,18805,18815,24
27/10/2008,11:52:00,18820,18830,18800,18830,13
27/10/2008,11:53:00,18800,18800,18780,18785,14
27/10/2008,11:54:00,18785,18800,18775,18800,19
27/10/2008,11:55:00,18795,18795,18780,18780,4
27/10/2008,11:56:00,18790,18790,18765,18765,36
27/10/2008,11:57:00,18775,18790,18760,18785,22
27/10/2008,11:58:00,18785,18790,18775,18790,22
27/10/2008,11:59:00,18780,18795,18780,18795,11
27/10/2008,12:00:00,18800,18815,18790,18800,43
27/10/2008,12:01:00,18805,18805,18785,18785,16
27/10/2008,12:02:00,18810,18810,18785,18805,12
27/10/2008,12:03:00,18805,18820,18795,18805,22
27/10/2008,12:04:00,18795,18805,18785,18800,18
27/10/2008,12:05:00,18795,18815,18785,18815,7
27/10/2008,12:06:00,18815,18850,18805,18810,45
27/10/2008,12:07:00,18835,18835,18820,18820,6
27/10/2008,12:08:00,18825,18855,18815,18850,36
27/10/2008,12:09:00,18860,18910,18855,18880,87
27/10/2008,12:10:00,18885,18925,18880,18905,47
27/10/2008,12:11:00,18910,18910,18870,18875,27
27/10/2008,12:12:00,18885,18915,18885,18915,13
27/10/2008,12:13:00,18900,18920,18895,18910,15
27/10/2008,12:14:00,18900,18920,18885,18915,44
27/10/2008,12:15:00,18915,18915,18885,18900,20
27/10/2008,12:16:00,18905,18905,18875,18880,18
27/10/2008,12:17:00,18885,18905,18870,18870,10
27/10/2008,12:18:00,18885,18885,18865,18880,14
27/10/2008,12:19:00,18880,18880,18865,18880,19
27/10/2008,12:20:00,18880,18935,18880,18925,75
27/10/2008,12:21:00,18930,18985,18915,18965,103
27/10/2008,12:22:00,18960,18960,18925,18935,20
27/10/2008,12:23:00,18950,18970,18945,18960,29
27/10/2008,12:24:00,18960,19020,18935,19005,90
27/10/2008,12:25:00,19010,19025,18985,19010,29
27/10/2008,12:26:00,19000,19000,18970,18985,32
27/10/2008,12:27:00,19005,19005,18970,18980,41
27/10/2008,12:28:00,18970,18995,18970,18995,5
27/10/2008,12:29:00,19005,19010,18975,18975,17
27/10/2008,12:30:00,18970,18995,18965,18970,30
27/10/2008,12:31:00,18990,18990,18965,18965,18
27/10/2008,12:32:00,18970,18970,18925,18925,39
27/10/2008,12:33:00,18940,18945,18930,18930,9
27/10/2008,12:34:00,18930,18970,18925,18955,29
27/10/2008,12:35:00,18955,18970,18950,18970,19
27/10/2008,12:36:00,18970,18975,18955,18965,30
27/10/2008,12:37:00,18965,18980,18960,18980,19
27/10/2008,12:38:00,18970,18975,18970,18975,23
27/10/2008,12:39:00,18975,18980,18965,18980,66
27/10/2008,12:40:00,18985,18990,18975,18980,36
27/10/2008,12:41:00,18985,18995,18975,18985,16
27/10/2008,12:42:00,18980,18995,18975,18985,10
27/10/2008,12:43:00,18985,19020,18985,18995,52
27/10/2008,12:44:00,19000,19000,18985,18985,14
27/10/2008,12:45:00,18995,18995,18980,18980,11
27/10/2008,12:46:00,18985,18990,18985,18990,8
27/10/2008,12:47:00,18985,19010,18980,19000,19
27/10/2008,12:48:00,19010,19010,18990,19000,18
27/10/2008,12:49:00,19000,19030,19000,19020,20
27/10/2008,12:50:00,19030,19030,19010,19010,5
27/10/2008,12:51:00,19025,19050,19020,19035,56
27/10/2008,12:52:00,19030,19030,18995,18995,30
27/10/2008,12:53:00,18995,18995,18985,18990,22
27/10/2008,12:54:00,18995,19000,18985,19000,25
27/10/2008,12:55:00,18990,19010,18990,19000,13
27/10/2008,12:56:00,19000,19000,18980,18990,16
27/10/2008,12:57:00,18980,18980,18970,18975,31
27/10/2008,12:58:00,18980,18990,18980,18985,10
27/10/2008,12:59:00,18990,19000,18970,18970,17
27/10/2008,13:00:00,18985,19005,18975,18990,35
27/10/2008,13:01:00,18990,19005,18990,18990,10
27/10/2008,13:02:00,18990,19000,18970,18975,34
27/10/2008,13:03:00,18975,18975,18955,18960,26
27/10/2008,13:04:00,18960,19000,18960,18995,33
27/10/2008,13:05:00,18995,19010,18965,18965,17
27/10/2008,13:06:00,18985,18985,18975,18975,6
27/10/2008,13:07:00,18980,18995,18975,18995,8
27/10/2008,13:08:00,19000,19000,18980,18980,5
27/10/2008,13:10:00,19005,19025,19005,19010,30
27/10/2008,13:11:00,19010,19010,18990,19005,26
27/10/2008,13:12:00,19015,19015,19015,19015,2
27/10/2008,13:13:00,19020,19045,19005,19035,43
27/10/2008,13:14:00,19035,19035,19025,19025,5
27/10/2008,13:15:00,19035,19065,19035,19055,29
27/10/2008,13:16:00,19060,19060,19025,19035,13
27/10/2008,13:17:00,19040,19050,19000,19005,11
27/10/2008,13:18:00,19015,19015,18985,18985,15
27/10/2008,13:19:00,18985,19000,18980,18980,8
27/10/2008,13:20:00,18980,18985,18965,18970,14
27/10/2008,13:21:00,18960,18965,18940,18940,32
27/10/2008,13:22:00,18955,18960,18940,18955,48
27/10/2008,13:23:00,18940,18940,18910,18915,27
27/10/2008,13:24:00,18920,18920,18905,18915,20
27/10/2008,13:25:00,18920,18930,18910,18930,14
27/10/2008,13:26:00,18940,18940,18925,18925,4
27/10/2008,13:27:00,18925,18940,18925,18940,15
27/10/2008,13:28:00,18940,18940,18925,18925,4
27/10/2008,13:29:00,18925,18925,18920,18920,3
27/10/2008,13:30:00,18940,18955,18940,18955,5
27/10/2008,13:31:00,18955,18975,18955,18975,17
27/10/2008,13:32:00,18985,19000,18970,18985,42
27/10/2008,13:33:00,18985,18990,18975,18975,11
27/10/2008,13:34:00,18970,18985,18970,18985,6
27/10/2008,13:35:00,18985,18985,18970,18980,24
27/10/2008,13:36:00,18985,19000,18985,19000,13
27/10/2008,13:37:00,19010,19030,19010,19030,22
27/10/2008,13:38:00,19035,19080,19035,19050,86
27/10/2008,13:39:00,19055,19060,19040,19050,14
27/10/2008,13:40:00,19055,19085,19055,19060,23
27/10/2008,13:41:00,19060,19060,19025,19025,19
27/10/2008,13:42:00,19040,19040,19025,19025,4
27/10/2008,13:43:00,19025,19025,19025,19025,1
27/10/2008,13:44:00,19025,19025,19010,19020,10
27/10/2008,13:45:00,19020,19020,19020,19020,7
27/10/2008,13:46:00,19010,19015,19010,19010,9
27/10/2008,13:47:00,19015,19060,19015,19050,22
27/10/2008,13:48:00,19040,19045,19040,19040,3
27/10/2008,13:49:00,19050,19150,19050,19110,71
27/10/2008,13:50:00,19120,19120,19090,19115,15
27/10/2008,13:51:00,19115,19115,19075,19095,18
27/10/2008,13:52:00,19090,19100,19085,19085,13
27/10/2008,13:53:00,19095,19100,19065,19065,14
27/10/2008,13:54:00,19065,19075,19065,19075,11
27/10/2008,13:55:00,19065,19080,19060,19070,5
27/10/2008,13:56:00,19085,19090,19080,19080,5
27/10/2008,13:57:00,19090,19105,19090,19105,11
27/10/2008,13:58:00,19100,19140,19095,19140,46
27/10/2008,13:59:00,19135,19150,19120,19140,31
27/10/2008,14:00:00,19155,19215,19135,19195,94
27/10/2008,14:01:00,19210,19210,19160,19160,83
27/10/2008,14:02:00,19155,19180,19145,19155,58
27/10/2008,14:03:00,19145,19170,19140,19140,24
27/10/2008,14:04:00,19140,19180,19140,19170,46
27/10/2008,14:05:00,19165,19175,19110,19110,43
27/10/2008,14:06:00,19110,19150,19105,19135,29
27/10/2008,14:07:00,19125,19135,19090,19125,46
27/10/2008,14:08:00,19115,19120,19085,19095,31
27/10/2008,14:09:00,19090,19100,19090,19090,13
27/10/2008,14:10:00,19100,19115,19100,19115,7
27/10/2008,14:11:00,19105,19105,19060,19090,52
27/10/2008,14:12:00,19090,19095,19085,19085,9
27/10/2008,14:13:00,19090,19100,19085,19095,19
27/10/2008,14:14:00,19105,19140,19070,19090,74
27/10/2008,14:15:00,19090,19125,19075,19125,26
27/10/2008,14:16:00,19120,19120,19090,19100,9
27/10/2008,14:17:00,19105,19105,19090,19090,10
27/10/2008,14:18:00,19090,19110,19090,19100,5
27/10/2008,14:19:00,19115,19135,19115,19135,7
27/10/2008,14:20:00,19125,19160,19125,19155,15
27/10/2008,14:21:00,19165,19185,19155,19170,21
27/10/2008,14:22:00,19170,19175,19135,19150,33
27/10/2008,14:23:00,19145,19200,19145,19200,46
27/10/2008,14:24:00,19185,19185,19145,19165,23
27/10/2008,14:25:00,19165,19165,19145,19155,9
27/10/2008,14:26:00,19145,19150,19140,19140,8
27/10/2008,14:27:00,19140,19150,19130,19135,13
27/10/2008,14:28:00,19145,19160,19135,19155,20
27/10/2008,14:29:00,19140,19160,19130,19130,12
27/10/2008,14:30:00,19150,19180,19150,19180,28
27/10/2008,14:31:00,19185,19185,19125,19125,68
27/10/2008,14:32:00,19125,19160,19100,19100,51
27/10/2008,14:33:00,19100,19125,19090,19110,58
27/10/2008,14:34:00,19125,19130,19080,19080,65
27/10/2008,14:35:00,19080,19095,19065,19090,33
27/10/2008,14:36:00,19095,19110,19065,19080,67
27/10/2008,14:37:00,19080,19120,19075,19120,45
27/10/2008,14:38:00,19120,19150,19100,19150,55
27/10/2008,14:39:00,19130,19195,19130,19135,32
27/10/2008,14:40:00,19150,19185,19140,19170,45
27/10/2008,14:41:00,19180,19200,19170,19190,37
27/10/2008,14:42:00,19195,19215,19170,19170,69
27/10/2008,14:43:00,19175,19200,19145,19195,49
27/10/2008,14:44:00,19210,19255,19200,19235,91
27/10/2008,14:45:00,19240,19260,19220,19245,79
27/10/2008,14:46:00,19225,19240,19180,19185,38
27/10/2008,14:47:00,19185,19195,19150,19165,41
27/10/2008,14:48:00,19160,19160,19125,19145,62
27/10/2008,14:49:00,19135,19145,19120,19120,57
27/10/2008,14:50:00,19120,19150,19115,19125,29
27/10/2008,14:51:00,19135,19170,19135,19170,11
27/10/2008,14:52:00,19165,19175,19145,19145,29
27/10/2008,14:53:00,19170,19170,19155,19160,11
27/10/2008,14:54:00,19150,19200,19150,19200,19
27/10/2008,14:55:00,19190,19200,19180,19180,9
27/10/2008,14:56:00,19180,19245,19180,19230,48
27/10/2008,14:57:00,19230,19240,19195,19195,18
27/10/2008,14:58:00,19195,19220,19195,19220,20
27/10/2008,14:59:00,19230,19230,19210,19225,14
27/10/2008,15:00:00,19230,19315,19230,19265,116
27/10/2008,15:01:00,19260,19310,19240,19275,58
27/10/2008,15:02:00,19280,19330,19280,19315,85
27/10/2008,15:03:00,19320,19430,19320,19410,158
27/10/2008,15:04:00,19400,19440,19355,19440,104
27/10/2008,15:05:00,19420,19425,19375,19410,80
27/10/2008,15:06:00,19405,19405,19355,19360,99
27/10/2008,15:07:00,19375,19375,19330,19345,29
27/10/2008,15:08:00,19340,19405,19340,19380,51
27/10/2008,15:09:00,19365,19370,19335,19335,24
27/10/2008,15:10:00,19345,19375,19330,19330,37
27/10/2008,15:11:00,19320,19330,19270,19270,64
27/10/2008,15:12:00,19285,19290,19255,19255,16
27/10/2008,15:13:00,19250,19295,19250,19280,56
27/10/2008,15:14:00,19285,19295,19240,19240,52
27/10/2008,15:15:00,19240,19255,19205,19220,37
27/10/2008,15:16:00,19220,19240,19180,19230,65
27/10/2008,15:17:00,19230,19250,19225,19240,37
27/10/2008,15:18:00,19240,19240,19170,19200,55
27/10/2008,15:19:00,19205,19205,19160,19160,67
27/10/2008,15:20:00,19160,19190,19160,19170,27
27/10/2008,15:21:00,19175,19220,19175,19190,42
27/10/2008,15:22:00,19170,19215,19170,19180,25
27/10/2008,15:23:00,19190,19215,19190,19215,15
27/10/2008,15:24:00,19180,19240,19180,19195,75
27/10/2008,15:25:00,19215,19245,19210,19240,26
27/10/2008,15:26:00,19240,19265,19235,19255,32
27/10/2008,15:27:00,19255,19315,19255,19295,56
27/10/2008,15:28:00,19285,19315,19285,19290,45
27/10/2008,15:29:00,19285,19285,19200,19200,64
27/10/2008,15:30:00,19205,19240,19205,19215,31
27/10/2008,15:31:00,19210,19210,19165,19175,47
27/10/2008,15:32:00,19175,19185,19150,19175,29
27/10/2008,15:33:00,19180,19200,19180,19190,25
27/10/2008,15:34:00,19190,19190,19085,19085,90
27/10/2008,15:35:00,19110,19120,19090,19120,33
27/10/2008,15:36:00,19120,19155,19115,19125,58
27/10/2008,15:37:00,19135,19145,19100,19100,29
27/10/2008,15:38:00,19090,19120,19065,19090,67
27/10/2008,15:39:00,19085,19110,19085,19110,27
27/10/2008,15:40:00,19110,19130,19110,19120,12
27/10/2008,15:41:00,19115,19120,19090,19110,26
27/10/2008,15:42:00,19100,19100,19030,19035,62
27/10/2008,15:43:00,19040,19080,19030,19060,63
27/10/2008,15:44:00,19055,19085,19035,19065,42
27/10/2008,15:45:00,19075,19075,19045,19045,19
27/10/2008,15:46:00,19050,19100,19050,19095,12
27/10/2008,15:47:00,19110,19115,19080,19105,35
27/10/2008,15:48:00,19105,19145,19100,19140,57
27/10/2008,15:49:00,19130,19145,19125,19135,23
27/10/2008,15:50:00,19135,19165,19130,19165,37
27/10/2008,15:51:00,19170,19220,19165,19220,94
27/10/2008,15:52:00,19215,19225,19160,19160,47
27/10/2008,15:53:00,19160,19160,19155,19155,12
27/10/2008,15:54:00,19145,19160,19125,19140,25
27/10/2008,15:55:00,19135,19205,19135,19195,56
27/10/2008,15:56:00,19210,19220,19190,19205,26
27/10/2008,15:57:00,19205,19225,19190,19200,59
27/10/2008,15:58:00,19210,19275,19210,19265,86
27/10/2008,15:59:00,19265,19275,19230,19260,40
27/10/2008,16:00:00,19260,19275,19245,19275,18
27/10/2008,16:01:00,19250,19250,19210,19220,43
27/10/2008,16:02:00,19240,19250,19205,19205,20
27/10/2008,16:03:00,19210,19225,19190,19225,50
27/10/2008,16:04:00,19220,19225,19175,19190,46
27/10/2008,16:05:00,19205,19210,19130,19140,32
27/10/2008,16:06:00,19140,19190,19140,19190,69
27/10/2008,16:07:00,19195,19215,19185,19205,38
27/10/2008,16:08:00,19200,19200,19190,19190,5
27/10/2008,16:09:00,19195,19255,19195,19240,51
27/10/2008,16:10:00,19240,19245,19205,19205,29
27/10/2008,16:11:00,19200,19245,19195,19225,70
27/10/2008,16:12:00,19225,19270,19225,19270,25
27/10/2008,16:13:00,19265,19350,19265,19350,52
27/10/2008,16:14:00,19340,19375,19335,19375,61
27/10/2008,16:15:00,19380,19405,19355,19355,58
27/10/2008,16:16:00,19375,19385,19335,19335,20
27/10/2008,16:17:00,19335,19345,19315,19345,24
27/10/2008,16:18:00,19350,19375,19310,19310,46
27/10/2008,16:19:00,19310,19310,19255,19260,37
27/10/2008,16:20:00,19260,19285,19250,19250,22
27/10/2008,16:21:00,19265,19290,19235,19250,53
27/10/2008,16:22:00,19235,19235,19205,19210,33
27/10/2008,16:23:00,19220,19225,19195,19220,30
27/10/2008,16:24:00,19215,19215,19130,19160,71
27/10/2008,16:25:00,19160,19160,19110,19110,52
27/10/2008,16:26:00,19115,19170,19105,19170,28
27/10/2008,16:27:00,19175,19180,19095,19105,60
27/10/2008,16:28:00,19105,19115,19065,19100,37
27/10/2008,16:29:00,19110,19185,19110,19170,88
27/10/2008,16:30:00,19190,19200,19155,19175,31
27/10/2008,16:31:00,19170,19170,19145,19145,26
27/10/2008,16:32:00,19160,19160,19105,19110,52
27/10/2008,16:33:00,19110,19130,19090,19120,43
27/10/2008,16:34:00,19100,19120,19090,19090,20
27/10/2008,16:35:00,19090,19115,19070,19105,59
27/10/2008,16:36:00,19115,19155,19115,19140,32
27/10/2008,16:37:00,19160,19175,19150,19150,47
27/10/2008,16:38:00,19160,19190,19140,19170,40
27/10/2008,16:39:00,19170,19180,19150,19160,34
27/10/2008,16:40:00,19155,19160,19140,19160,19
27/10/2008,16:41:00,19150,19155,19130,19155,11
27/10/2008,16:42:00,19160,19220,19160,19220,56
27/10/2008,16:43:00,19205,19210,19200,19200,24
27/10/2008,16:44:00,19200,19260,19200,19225,19
27/10/2008,16:45:00,19235,19250,19230,19250,9
27/10/2008,16:46:00,19250,19295,19250,19280,33
27/10/2008,16:47:00,19275,19300,19275,19285,28
27/10/2008,16:48:00,19285,19295,19270,19275,37
27/10/2008,16:49:00,19270,19270,19205,19205,40
27/10/2008,16:50:00,19200,19215,19165,19200,41
27/10/2008,16:51:00,19210,19245,19200,19245,34
27/10/2008,16:52:00,19245,19260,19235,19245,41
27/10/2008,16:53:00,19235,19260,19225,19240,25
27/10/2008,16:54:00,19250,19250,19205,19250,49
27/10/2008,16:55:00,19245,19270,19230,19240,54
27/10/2008,16:56:00,19235,19240,19170,19170,59
27/10/2008,16:57:00,19175,19215,19165,19190,78
27/10/2008,16:58:00,19185,19195,19150,19150,66
27/10/2008,16:59:00,19150,19225,19150,19205,49
27/10/2008,17:00:00,19205,19260,19205,19260,46
27/10/2008,17:01:00,19260,19290,19240,19290,33
27/10/2008,17:02:00,19280,19285,19255,19285,42
27/10/2008,17:03:00,19265,19270,19235,19255,82
27/10/2008,17:04:00,19250,19265,19230,19265,33
27/10/2008,17:05:00,19250,19260,19230,19245,49
27/10/2008,17:06:00,19250,19260,19190,19200,32
27/10/2008,17:07:00,19180,19205,19170,19180,38
27/10/2008,17:08:00,19175,19245,19170,19230,74
27/10/2008,17:09:00,19230,19265,19230,19250,55
27/10/2008,17:10:00,19250,19270,19215,19240,75
27/10/2008,17:11:00,19245,19260,19220,19245,83
27/10/2008,17:12:00,19235,19250,19195,19220,74
27/10/2008,17:13:00,19225,19235,19190,19205,68
27/10/2008,17:14:00,19200,19225,19180,19220,81
27/10/2008,17:15:00,19200,19210,19145,19165,131
27/10/2008,17:16:00,19160,19200,19160,19165,83
27/10/2008,17:17:00,19180,19190,19135,19140,54
27/10/2008,17:18:00,19140,19175,19130,19135,82
27/10/2008,17:19:00,19150,19165,19110,19110,135
27/10/2008,17:20:00,19115,19170,19115,19165,85
27/10/2008,17:21:00,19160,19170,19120,19165,133
27/10/2008,17:22:00,19155,19165,19130,19135,63
27/10/2008,17:23:00,19140,19180,19115,19160,88
27/10/2008,17:24:00,19155,19185,19140,19160,72
27/10/2008,17:25:00,19175,19245,19165,19240,111
27/10/2008,17:26:00,19245,19250,19210,19210,70
27/10/2008,17:27:00,19210,19230,19165,19180,157
27/10/2008,17:28:00,19190,19190,19145,19155,159
27/10/2008,17:29:00,19160,19175,19065,19070,165
27/10/2008,17:30:00,19080,19165,19075,19165,97
27/10/2008,17:31:00,19170,19180,19145,19180,86
27/10/2008,17:32:00,19160,19165,19135,19145,59
27/10/2008,17:33:00,19145,19185,19140,19185,52
27/10/2008,17:34:00,19190,19205,19150,19180,91
27/10/2008,17:35:00,19185,19205,19180,19180,82
27/10/2008,17:36:00,19170,19190,19105,19130,114
27/10/2008,17:37:00,19135,19155,19105,19140,58
27/10/2008,17:38:00,19140,19150,19105,19110,35
27/10/2008,17:39:00,19120,19130,19105,19105,50
28/10/2008,09:00:00,19850,19850,19575,19575,186
28/10/2008,09:01:00,19595,19625,19575,19605,134
28/10/2008,09:02:00,19600,19605,19550,19600,146
28/10/2008,09:03:00,19595,19620,19570,19615,107
28/10/2008,09:04:00,19615,19635,19585,19605,99
28/10/2008,09:05:00,19600,19640,19580,19615,84
28/10/2008,09:06:00,19595,19595,19555,19555,109
28/10/2008,09:07:00,19550,19590,19520,19590,132
28/10/2008,09:08:00,19595,19630,19570,19620,96
28/10/2008,09:09:00,19620,19625,19590,19620,59
28/10/2008,09:10:00,19620,19660,19620,19655,71
28/10/2008,09:11:00,19640,19650,19615,19615,61
28/10/2008,09:12:00,19625,19640,19615,19630,71
28/10/2008,09:13:00,19625,19630,19590,19600,83
28/10/2008,09:14:00,19595,19605,19580,19600,62
28/10/2008,09:15:00,19580,19605,19565,19595,75
28/10/2008,09:16:00,19600,19600,19530,19530,62
28/10/2008,09:17:00,19525,19545,19495,19510,98
28/10/2008,09:18:00,19510,19530,19500,19515,25
28/10/2008,09:19:00,19510,19565,19510,19535,71
28/10/2008,09:20:00,19550,19560,19505,19535,90
28/10/2008,09:21:00,19540,19575,19540,19560,55
28/10/2008,09:22:00,19550,19570,19520,19535,54
28/10/2008,09:23:00,19530,19555,19515,19525,33
28/10/2008,09:24:00,19520,19545,19520,19525,42
28/10/2008,09:25:00,19535,19540,19520,19520,42
28/10/2008,09:26:00,19515,19545,19515,19525,34
28/10/2008,09:27:00,19525,19550,19525,19550,55
28/10/2008,09:28:00,19550,19555,19380,19400,203
28/10/2008,09:29:00,19395,19435,19395,19400,82
28/10/2008,09:30:00,19400,19400,19345,19360,67
28/10/2008,09:31:00,19360,19365,19340,19365,60
28/10/2008,09:32:00,19365,19400,19365,19400,69
28/10/2008,09:33:00,19395,19395,19315,19335,77
28/10/2008,09:34:00,19350,19350,19235,19235,87
28/10/2008,09:35:00,19235,19260,19230,19250,85
28/10/2008,09:36:00,19240,19255,19185,19220,66
28/10/2008,09:37:00,19215,19230,19190,19195,57
28/10/2008,09:38:00,19190,19230,19190,19230,31
28/10/2008,09:39:00,19210,19220,19035,19065,96
28/10/2008,09:40:00,19070,19105,19000,19030,93
28/10/2008,09:41:00,19020,19105,19015,19080,149
28/10/2008,09:42:00,19080,19115,19080,19100,73
28/10/2008,09:43:00,19115,19120,19030,19030,48
28/10/2008,09:44:00,19055,19080,19010,19080,41
28/10/2008,09:45:00,19080,19085,19005,19045,55
28/10/2008,09:46:00,19030,19045,19010,19035,54
28/10/2008,09:47:00,19025,19065,19015,19065,72
28/10/2008,09:48:00,19060,19085,19015,19025,108
28/10/2008,09:49:00,19010,19050,19010,19015,52
28/10/2008,09:50:00,19020,19040,19010,19030,38
28/10/2008,09:51:00,19035,19075,19030,19055,43
28/10/2008,09:52:00,19065,19100,19065,19090,99
28/10/2008,09:53:00,19095,19195,19060,19090,92
28/10/2008,09:54:00,19080,19135,19075,19085,42
28/10/2008,09:55:00,19085,19105,19050,19050,98
28/10/2008,09:56:00,19055,19065,19040,19040,62
28/10/2008,09:57:00,19050,19090,19045,19055,75
28/10/2008,09:58:00,19055,19150,19055,19145,160
28/10/2008,09:59:00,19180,19195,19100,19110,91
28/10/2008,10:00:00,19110,19145,19110,19125,42
28/10/2008,10:01:00,19120,19135,19115,19135,39
28/10/2008,10:02:00,19145,19225,19140,19220,54
28/10/2008,10:03:00,19225,19235,19175,19235,103
28/10/2008,10:04:00,19240,19270,19195,19270,62
28/10/2008,10:05:00,19265,19300,19250,19275,91
28/10/2008,10:06:00,19260,19330,19245,19280,146
28/10/2008,10:07:00,19300,19300,19195,19230,108
28/10/2008,10:08:00,19220,19290,19220,19235,75
28/10/2008,10:09:00,19240,19285,19210,19210,108
28/10/2008,10:10:00,19205,19210,19130,19155,68
28/10/2008,10:11:00,19150,19185,19150,19165,49
28/10/2008,10:12:00,19170,19175,19160,19160,12
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
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
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
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
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/11/2008,09:00:00,21430,21665,21430,21610,15
03/11/2008,09:01:00,21465,21640,21465,21575,226
03/11/2008,09:02:00,21575,21580,21540,21550,82
03/11/2008,09:03:00,21550,21565,21540,21550,74
03/11/2008,09:04:00,21545,21545,21480,21495,59
03/11/2008,09:05:00,21490,21530,21480,21520,136
03/11/2008,09:06:00,21525,21555,21525,21530,99
03/11/2008,09:07:00,21535,21560,21520,21560,78
03/11/2008,09:08:00,21565,21580,21560,21580,69
03/11/2008,09:09:00,21575,21580,21565,21575,43
03/11/2008,09:10:00,21580,21595,21580,21590,45
03/11/2008,09:11:00,21595,21620,21585,21620,62
03/11/2008,09:12:00,21620,21655,21620,21650,70
03/11/2008,09:13:00,21645,21650,21615,21630,46
03/11/2008,09:14:00,21630,21640,21580,21605,101
03/11/2008,09:15:00,21595,21605,21580,21600,78
03/11/2008,09:16:00,21585,21600,21560,21570,63
03/11/2008,09:17:00,21570,21590,21565,21575,42
03/11/2008,09:18:00,21575,21605,21575,21580,64
03/11/2008,09:19:00,21580,21590,21570,21580,33
03/11/2008,09:20:00,21580,21595,21555,21560,52
03/11/2008,09:21:00,21560,21565,21550,21560,45
03/11/2008,09:22:00,21560,21565,21545,21545,20
03/11/2008,09:23:00,21550,21555,21540,21555,26
03/11/2008,09:24:00,21545,21545,21505,21515,55
03/11/2008,09:25:00,21510,21530,21505,21530,25
03/11/2008,09:26:00,21530,21530,21505,21505,32
03/11/2008,09:27:00,21500,21510,21500,21505,74
03/11/2008,09:28:00,21505,21510,21495,21500,29
03/11/2008,09:29:00,21505,21520,21500,21500,29
03/11/2008,09:30:00,21495,21495,21485,21490,33
03/11/2008,09:31:00,21490,21490,21460,21460,36
03/11/2008,09:32:00,21465,21475,21450,21475,28
03/11/2008,09:33:00,21475,21475,21460,21465,37
03/11/2008,09:34:00,21460,21465,21455,21465,28
03/11/2008,09:35:00,21460,21460,21455,21460,33
03/11/2008,09:36:00,21465,21465,21460,21465,22
03/11/2008,09:37:00,21465,21480,21465,21480,31
03/11/2008,09:38:00,21480,21485,21465,21470,32
03/11/2008,09:39:00,21470,21485,21470,21485,30
03/11/2008,09:40:00,21485,21505,21480,21485,38
03/11/2008,09:41:00,21490,21505,21485,21505,23
03/11/2008,09:42:00,21500,21520,21500,21515,23
03/11/2008,09:43:00,21520,21540,21515,21530,33
03/11/2008,09:44:00,21535,21560,21535,21545,45
03/11/2008,09:45:00,21545,21560,21545,21560,27
03/11/2008,09:46:00,21560,21580,21550,21570,33
03/11/2008,09:47:00,21580,21580,21555,21580,38
03/11/2008,09:48:00,21580,21590,21575,21575,28
03/11/2008,09:49:00,21580,21580,21575,21575,21
03/11/2008,09:50:00,21580,21605,21580,21590,52
03/11/2008,09:51:00,21600,21600,21590,21590,4
03/11/2008,09:52:00,21600,21610,21595,21605,21
03/11/2008,09:53:00,21605,21605,21595,21600,16
03/11/2008,09:54:00,21600,21620,21590,21595,2029
03/11/2008,09:55:00,21600,21625,21595,21620,175
03/11/2008,09:56:00,21615,21625,21600,21605,24
03/11/2008,09:57:00,21610,21625,21610,21620,28
03/11/2008,09:58:00,21615,21625,21615,21625,13
03/11/2008,09:59:00,21625,21640,21620,21635,22
03/11/2008,10:00:00,21630,21635,21595,21600,50
03/11/2008,10:01:00,21595,21605,21570,21575,68
03/11/2008,10:02:00,21580,21590,21575,21590,23
03/11/2008,10:03:00,21585,21590,21580,21585,11
03/11/2008,10:04:00,21590,21605,21580,21605,42
03/11/2008,10:05:00,21600,21605,21600,21605,13
03/11/2008,10:06:00,21605,21610,21605,21610,5
03/11/2008,10:07:00,21605,21630,21595,21630,32
03/11/2008,10:08:00,21625,21635,21615,21630,22
03/11/2008,10:09:00,21630,21630,21600,21610,32
03/11/2008,10:10:00,21620,21620,21605,21615,18
03/11/2008,10:11:00,21615,21635,21615,21635,29
03/11/2008,10:12:00,21630,21650,21615,21615,71
03/11/2008,10:13:00,21610,21635,21610,21635,40
03/11/2008,10:14:00,21630,21650,21625,21650,42
03/11/2008,10:15:00,21640,21650,21630,21640,32
03/11/2008,10:16:00,21645,21645,21630,21630,15
03/11/2008,10:17:00,21630,21645,21630,21640,37
03/11/2008,10:18:00,21645,21650,21635,21650,30
03/11/2008,10:19:00,21650,21650,21640,21645,19
03/11/2008,10:20:00,21650,21675,21650,21670,60
03/11/2008,10:21:00,21665,21680,21665,21675,32
03/11/2008,10:22:00,21670,21675,21665,21670,14
03/11/2008,10:23:00,21675,21685,21665,21675,78
03/11/2008,10:24:00,21675,21680,21670,21670,10
03/11/2008,10:25:00,21670,21680,21660,21670,20
03/11/2008,10:26:00,21665,21675,21665,21670,10
03/11/2008,10:27:00,21670,21675,21670,21670,18
03/11/2008,10:28:00,21675,21685,21670,21685,31
03/11/2008,10:29:00,21685,21685,21680,21685,38
03/11/2008,10:30:00,21685,21700,21685,21685,47
03/11/2008,10:31:00,21685,21685,21670,21670,16
03/11/2008,10:32:00,21665,21665,21660,21665,10
03/11/2008,10:33:00,21655,21665,21655,21665,15
03/11/2008,10:34:00,21665,21665,21660,21660,8
03/11/2008,10:35:00,21670,21675,21655,21655,17
03/11/2008,10:36:00,21660,21680,21660,21675,26
03/11/2008,10:37:00,21670,21675,21665,21665,10
03/11/2008,10:38:00,21670,21675,21670,21675,7
03/11/2008,10:39:00,21680,21680,21650,21650,36
03/11/2008,10:40:00,21650,21655,21650,21650,23
03/11/2008,10:41:00,21650,21650,21615,21630,74
03/11/2008,10:42:00,21620,21630,21620,21630,8
03/11/2008,10:43:00,21630,21635,21630,21630,7
03/11/2008,10:44:00,21630,21640,21630,21640,5
03/11/2008,10:45:00,21630,21645,21620,21620,20
03/11/2008,10:46:00,21620,21620,21590,21600,49
03/11/2008,10:47:00,21605,21610,21600,21610,20
03/11/2008,10:48:00,21605,21605,21600,21605,7
03/11/2008,10:49:00,21610,21625,21610,21610,17
03/11/2008,10:50:00,21615,21615,21595,21605,32
03/11/2008,10:51:00,21600,21600,21565,21570,69
03/11/2008,10:52:00,21575,21585,21565,21580,50
03/11/2008,10:53:00,21580,21595,21575,21595,19
03/11/2008,10:54:00,21595,21595,21585,21585,11
03/11/2008,10:55:00,21585,21590,21575,21590,35
03/11/2008,10:56:00,21585,21585,21555,21565,43
03/11/2008,10:57:00,21565,21565,21560,21560,13
03/11/2008,10:58:00,21560,21585,21560,21575,18
03/11/2008,10:59:00,21580,21585,21575,21585,6
03/11/2008,11:00:00,21570,21575,21570,21575,2
03/11/2008,11:01:00,21575,21590,21575,21585,21
03/11/2008,11:02:00,21585,21585,21580,21580,8
03/11/2008,11:03:00,21580,21585,21580,21585,2
03/11/2008,11:04:00,21580,21585,21580,21585,12
03/11/2008,11:05:00,21590,21595,21585,21590,33
03/11/2008,11:06:00,21595,21605,21585,21595,35
03/11/2008,11:07:00,21595,21600,21580,21580,11
03/11/2008,11:08:00,21580,21585,21580,21585,35
03/11/2008,11:09:00,21590,21600,21585,21590,32
03/11/2008,11:10:00,21590,21590,21570,21570,18
03/11/2008,11:11:00,21575,21575,21575,21575,10
03/11/2008,11:12:00,21580,21580,21570,21570,6
03/11/2008,11:13:00,21570,21570,21565,21570,6
03/11/2008,11:14:00,21575,21600,21575,21580,40
03/11/2008,11:15:00,21590,21600,21590,21600,7
03/11/2008,11:16:00,21585,21585,21575,21585,17
03/11/2008,11:17:00,21590,21590,21575,21575,12
03/11/2008,11:18:00,21580,21580,21565,21580,14
03/11/2008,11:19:00,21570,21570,21565,21570,15
03/11/2008,11:20:00,21580,21585,21575,21585,10
03/11/2008,11:21:00,21580,21580,21560,21580,22
03/11/2008,11:22:00,21580,21580,21565,21570,10
03/11/2008,11:23:00,21570,21570,21555,21560,20
03/11/2008,11:24:00,21555,21555,21540,21540,44
03/11/2008,11:25:00,21540,21545,21520,21540,38
03/11/2008,11:26:00,21540,21540,21525,21525,18
03/11/2008,11:27:00,21530,21530,21525,21525,2
03/11/2008,11:28:00,21530,21535,21505,21515,35
03/11/2008,11:29:00,21520,21520,21490,21495,28
03/11/2008,11:30:00,21495,21500,21455,21465,66
03/11/2008,11:31:00,21465,21465,21435,21450,63
03/11/2008,11:32:00,21455,21460,21435,21460,27
03/11/2008,11:33:00,21460,21480,21455,21470,57
03/11/2008,11:34:00,21470,21485,21460,21485,22
03/11/2008,11:35:00,21480,21485,21465,21485,23
03/11/2008,11:36:00,21485,21495,21480,21485,22
03/11/2008,11:37:00,21490,21495,21485,21485,13
03/11/2008,11:38:00,21485,21490,21485,21485,7
03/11/2008,11:39:00,21480,21490,21480,21490,3
03/11/2008,11:40:00,21495,21520,21495,21515,42
03/11/2008,11:41:00,21520,21530,21520,21525,12
03/11/2008,11:42:00,21520,21530,21520,21530,19
03/11/2008,11:43:00,21530,21535,21525,21525,29
03/11/2008,11:44:00,21520,21525,21515,21520,16
03/11/2008,11:45:00,21515,21520,21505,21510,38
03/11/2008,11:46:00,21510,21510,21500,21500,70
03/11/2008,11:47:00,21500,21500,21470,21485,30
03/11/2008,11:48:00,21475,21490,21475,21490,8
03/11/2008,11:49:00,21490,21505,21480,21495,23
03/11/2008,11:50:00,21495,21500,21490,21490,26
03/11/2008,11:51:00,21480,21500,21480,21500,42
03/11/2008,11:52:00,21495,21495,21485,21490,5
03/11/2008,11:53:00,21495,21495,21485,21490,6
03/11/2008,11:54:00,21490,21490,21480,21480,10
03/11/2008,11:55:00,21485,21505,21485,21505,9
03/11/2008,11:56:00,21500,21515,21495,21515,28
03/11/2008,11:57:00,21510,21515,21510,21515,3
03/11/2008,11:58:00,21510,21510,21510,21510,3
03/11/2008,11:59:00,21510,21515,21505,21510,8
03/11/2008,12:00:00,21510,21510,21510,21510,2
03/11/2008,12:01:00,21520,21525,21520,21525,4
03/11/2008,12:02:00,21525,21530,21515,21515,27
03/11/2008,12:03:00,21520,21530,21520,21530,22
03/11/2008,12:04:00,21530,21535,21515,21515,13
03/11/2008,12:05:00,21515,21520,21515,21520,9
03/11/2008,12:06:00,21520,21525,21515,21520,7
03/11/2008,12:07:00,21510,21520,21510,21515,7
03/11/2008,12:08:00,21515,21515,21505,21505,4
03/11/2008,12:09:00,21500,21500,21495,21495,6
03/11/2008,12:10:00,21500,21500,21490,21495,13
03/11/2008,12:11:00,21495,21495,21485,21490,10
03/11/2008,12:12:00,21490,21495,21490,21490,6
03/11/2008,12:13:00,21485,21485,21470,21470,14
03/11/2008,12:14:00,21465,21470,21460,21470,34
03/11/2008,12:15:00,21470,21475,21460,21470,24
03/11/2008,12:16:00,21475,21485,21475,21485,8
03/11/2008,12:17:00,21485,21485,21470,21475,33
03/11/2008,12:18:00,21480,21490,21480,21490,9
03/11/2008,12:19:00,21490,21490,21470,21475,14
03/11/2008,12:20:00,21480,21490,21480,21490,8
03/11/2008,12:21:00,21485,21485,21485,21485,2
03/11/2008,12:22:00,21485,21485,21480,21480,4
03/11/2008,12:23:00,21480,21480,21470,21475,6
03/11/2008,12:25:00,21480,21485,21480,21485,3
03/11/2008,12:26:00,21485,21510,21485,21510,31
03/11/2008,12:27:00,21510,21510,21500,21500,9
03/11/2008,12:28:00,21500,21505,21500,21505,4
03/11/2008,12:29:00,21505,21515,21505,21505,19
03/11/2008,12:30:00,21500,21520,21500,21515,11
03/11/2008,12:31:00,21510,21510,21490,21490,6
03/11/2008,12:32:00,21495,21505,21495,21505,7
03/11/2008,12:35:00,21500,21500,21485,21490,11
03/11/2008,12:36:00,21490,21490,21485,21485,7
03/11/2008,12:37:00,21485,21485,21480,21480,4
03/11/2008,12:38:00,21485,21485,21475,21480,10
03/11/2008,12:39:00,21480,21490,21480,21490,4
03/11/2008,12:40:00,21505,21510,21495,21495,15
03/11/2008,12:41:00,21495,21495,21490,21490,3
03/11/2008,12:42:00,21495,21495,21495,21495,1
03/11/2008,12:43:00,21505,21520,21505,21520,16
03/11/2008,12:44:00,21520,21525,21510,21515,20
03/11/2008,12:45:00,21520,21535,21520,21525,16
03/11/2008,12:46:00,21540,21545,21525,21525,19
03/11/2008,12:47:00,21530,21530,21520,21520,27
03/11/2008,12:48:00,21520,21520,21515,21520,26
03/11/2008,12:49:00,21525,21525,21520,21520,3
03/11/2008,12:50:00,21515,21515,21510,21515,11
03/11/2008,12:51:00,21505,21505,21505,21505,1
03/11/2008,12:52:00,21500,21505,21490,21500,25
03/11/2008,12:53:00,21495,21500,21485,21500,9
03/11/2008,12:54:00,21490,21510,21490,21510,8
03/11/2008,12:55:00,21510,21540,21510,21540,29
03/11/2008,12:56:00,21535,21535,21535,21535,2
03/11/2008,12:57:00,21550,21565,21550,21565,29
03/11/2008,12:58:00,21570,21575,21560,21570,15
03/11/2008,12:59:00,21565,21570,21560,21565,10
03/11/2008,13:00:00,21570,21585,21570,21580,19
03/11/2008,13:01:00,21575,21585,21575,21585,4
03/11/2008,13:02:00,21580,21585,21575,21575,4
03/11/2008,13:03:00,21575,21575,21570,21570,3
03/11/2008,13:04:00,21570,21580,21565,21565,10
03/11/2008,13:05:00,21570,21575,21565,21575,22
03/11/2008,13:06:00,21585,21585,21585,21585,5
03/11/2008,13:07:00,21590,21590,21565,21565,24
03/11/2008,13:08:00,21570,21575,21560,21575,11
03/11/2008,13:09:00,21565,21565,21555,21555,8
03/11/2008,13:10:00,21565,21590,21565,21590,16
03/11/2008,13:11:00,21585,21585,21580,21580,3
03/11/2008,13:12:00,21570,21570,21570,21570,1
03/11/2008,13:13:00,21580,21585,21580,21585,4
03/11/2008,13:14:00,21585,21590,21585,21590,4
03/11/2008,13:15:00,21595,21595,21585,21585,8
03/11/2008,13:16:00,21585,21590,21585,21590,2
03/11/2008,13:17:00,21590,21600,21590,21595,22
03/11/2008,13:18:00,21595,21595,21595,21595,1
03/11/2008,13:19:00,21590,21600,21590,21595,6
03/11/2008,13:20:00,21595,21595,21595,21595,2
03/11/2008,13:21:00,21595,21595,21590,21590,6
03/11/2008,13:22:00,21590,21600,21590,21600,20
03/11/2008,13:23:00,21600,21600,21595,21595,3
03/11/2008,13:24:00,21600,21620,21600,21620,36
03/11/2008,13:25:00,21615,21630,21615,21620,20
03/11/2008,13:26:00,21625,21625,21600,21615,34
03/11/2008,13:27:00,21605,21605,21605,21605,3
03/11/2008,13:28:00,21600,21605,21595,21605,14
03/11/2008,13:29:00,21605,21620,21600,21620,12
03/11/2008,13:30:00,21605,21610,21605,21610,6
03/11/2008,13:32:00,21615,21615,21605,21605,4
03/11/2008,13:33:00,21610,21620,21610,21620,3
03/11/2008,13:34:00,21610,21610,21610,21610,1
03/11/2008,13:35:00,21610,21610,21610,21610,2
03/11/2008,13:37:00,21615,21620,21615,21620,9
03/11/2008,13:38:00,21615,21615,21615,21615,2
03/11/2008,13:39:00,21610,21615,21610,21615,5
03/11/2008,13:40:00,21620,21620,21610,21620,7
03/11/2008,13:41:00,21625,21625,21625,21625,2
03/11/2008,13:42:00,21630,21630,21630,21630,2
03/11/2008,13:43:00,21615,21625,21615,21625,8
03/11/2008,13:44:00,21625,21625,21625,21625,2
03/11/2008,13:45:00,21620,21620,21620,21620,2
03/11/2008,13:46:00,21620,21620,21620,21620,11
03/11/2008,13:47:00,21620,21625,21620,21625,8
03/11/2008,13:48:00,21625,21625,21620,21620,7
03/11/2008,13:49:00,21625,21625,21625,21625,1
03/11/2008,13:50:00,21630,21635,21630,21635,11
03/11/2008,13:51:00,21630,21630,21615,21615,5
03/11/2008,13:52:00,21620,21620,21610,21620,10
03/11/2008,13:53:00,21625,21625,21610,21610,6
03/11/2008,13:54:00,21605,21615,21600,21605,10
03/11/2008,13:55:00,21610,21610,21590,21590,31
03/11/2008,13:56:00,21595,21595,21595,21595,7
03/11/2008,13:57:00,21595,21600,21595,21600,7
03/11/2008,13:58:00,21600,21600,21600,21600,1
03/11/2008,13:59:00,21595,21600,21585,21585,8
03/11/2008,14:00:00,21580,21580,21555,21565,23
03/11/2008,14:01:00,21560,21575,21555,21565,36
03/11/2008,14:02:00,21570,21570,21570,21570,6
03/11/2008,14:04:00,21565,21565,21565,21565,5
03/11/2008,14:05:00,21565,21585,21565,21585,12
03/11/2008,14:06:00,21580,21580,21565,21575,16
03/11/2008,14:07:00,21565,21565,21535,21555,36
03/11/2008,14:08:00,21550,21560,21530,21530,30
03/11/2008,14:09:00,21525,21530,21510,21520,32
03/11/2008,14:10:00,21530,21535,21530,21535,18
03/11/2008,14:11:00,21530,21550,21530,21535,18
03/11/2008,14:12:00,21545,21545,21535,21535,2
03/11/2008,14:13:00,21530,21540,21525,21525,7
03/11/2008,14:14:00,21520,21520,21505,21510,16
03/11/2008,14:15:00,21515,21520,21505,21505,11
03/11/2008,14:16:00,21510,21510,21485,21485,22
03/11/2008,14:17:00,21485,21485,21445,21475,54
03/11/2008,14:18:00,21480,21480,21460,21465,51
03/11/2008,14:19:00,21465,21465,21420,21430,94
03/11/2008,14:20:00,21440,21450,21430,21435,28
03/11/2008,14:21:00,21430,21430,21430,21430,12
03/11/2008,14:22:00,21425,21430,21380,21390,83
03/11/2008,14:23:00,21390,21415,21390,21410,39
03/11/2008,14:24:00,21415,21430,21405,21430,23
03/11/2008,14:25:00,21415,21430,21405,21415,14
03/11/2008,14:26:00,21420,21425,21415,21415,6
03/11/2008,14:27:00,21415,21425,21415,21420,19
03/11/2008,14:28:00,21420,21455,21420,21450,30
03/11/2008,14:29:00,21450,21450,21435,21435,17
03/11/2008,14:30:00,21430,21430,21390,21405,63
03/11/2008,14:31:00,21395,21395,21365,21375,75
03/11/2008,14:32:00,21380,21395,21380,21390,9
03/11/2008,14:33:00,21395,21395,21360,21385,27
03/11/2008,14:34:00,21380,21400,21380,21400,23
03/11/2008,14:35:00,21395,21400,21395,21400,17
03/11/2008,14:36:00,21400,21435,21400,21430,24
03/11/2008,14:37:00,21435,21435,21415,21415,19
03/11/2008,14:38:00,21415,21415,21400,21415,15
03/11/2008,14:39:00,21415,21425,21410,21425,13
03/11/2008,14:40:00,21425,21425,21410,21410,7
03/11/2008,14:41:00,21415,21420,21415,21420,14
03/11/2008,14:42:00,21425,21430,21425,21430,8
03/11/2008,14:43:00,21430,21430,21425,21425,17
03/11/2008,14:44:00,21435,21440,21430,21430,18
03/11/2008,14:45:00,21430,21430,21425,21425,4
03/11/2008,14:46:00,21430,21445,21430,21445,9
03/11/2008,14:47:00,21440,21440,21425,21430,15
03/11/2008,14:48:00,21430,21435,21425,21425,7
03/11/2008,14:49:00,21430,21445,21430,21430,23
03/11/2008,14:50:00,21430,21435,21425,21435,9
03/11/2008,14:51:00,21430,21430,21430,21430,5
03/11/2008,14:52:00,21425,21440,21420,21440,11
03/11/2008,14:53:00,21445,21445,21430,21435,8
03/11/2008,14:54:00,21450,21450,21440,21450,13
03/11/2008,14:55:00,21440,21440,21420,21420,9
03/11/2008,14:56:00,21420,21425,21415,21425,5
03/11/2008,14:57:00,21425,21440,21425,21430,13
03/11/2008,14:58:00,21435,21435,21430,21430,2
03/11/2008,14:59:00,21435,21445,21435,21445,11
03/11/2008,15:00:00,21440,21440,21425,21435,21
03/11/2008,15:01:00,21435,21435,21435,21435,4
03/11/2008,15:02:00,21430,21430,21405,21410,13
03/11/2008,15:03:00,21405,21405,21390,21395,33
03/11/2008,15:05:00,21400,21415,21400,21415,11
03/11/2008,15:06:00,21420,21430,21420,21430,9
03/11/2008,15:07:00,21425,21430,21420,21425,7
03/11/2008,15:08:00,21430,21430,21425,21425,4
03/11/2008,15:09:00,21415,21415,21415,21415,2
03/11/2008,15:10:00,21415,21415,21415,21415,2
03/11/2008,15:11:00,21415,21425,21410,21410,12
03/11/2008,15:12:00,21415,21420,21415,21420,4
03/11/2008,15:13:00,21415,21415,21400,21400,19
03/11/2008,15:14:00,21400,21400,21385,21395,21
03/11/2008,15:15:00,21400,21400,21370,21370,23
03/11/2008,15:16:00,21375,21380,21365,21380,14
03/11/2008,15:17:00,21375,21385,21370,21385,12
03/11/2008,15:18:00,21390,21390,21385,21385,2
03/11/2008,15:19:00,21390,21400,21390,21400,12
03/11/2008,15:20:00,21400,21405,21400,21405,7
03/11/2008,15:21:00,21410,21415,21410,21410,9
03/11/2008,15:22:00,21410,21415,21410,21415,8
03/11/2008,15:23:00,21415,21420,21405,21405,15
03/11/2008,15:24:00,21400,21410,21395,21400,12
03/11/2008,15:25:00,21410,21410,21395,21405,12
03/11/2008,15:26:00,21405,21405,21395,21400,10
03/11/2008,15:27:00,21395,21405,21390,21405,16
03/11/2008,15:28:00,21405,21440,21405,21435,43
03/11/2008,15:29:00,21430,21430,21425,21425,8
03/11/2008,15:30:00,21425,21450,21425,21445,36
03/11/2008,15:31:00,21445,21445,21415,21425,28
03/11/2008,15:32:00,21430,21445,21410,21425,23
03/11/2008,15:33:00,21420,21420,21375,21375,31
03/11/2008,15:34:00,21375,21415,21375,21395,39
03/11/2008,15:35:00,21405,21425,21400,21415,33
03/11/2008,15:36:00,21410,21525,21410,21505,162
03/11/2008,15:37:00,21495,21545,21495,21525,94
03/11/2008,15:38:00,21525,21560,21520,21555,40
03/11/2008,15:39:00,21555,21560,21530,21555,89
03/11/2008,15:40:00,21560,21580,21550,21575,39
03/11/2008,15:41:00,21570,21580,21550,21550,43
03/11/2008,15:42:00,21560,21580,21555,21575,19
03/11/2008,15:43:00,21555,21575,21550,21560,20
03/11/2008,15:44:00,21575,21580,21550,21555,52
03/11/2008,15:45:00,21565,21610,21565,21595,76
03/11/2008,15:46:00,21595,21600,21585,21590,25
03/11/2008,15:47:00,21590,21610,21590,21610,21
03/11/2008,15:48:00,21605,21605,21585,21600,40
03/11/2008,15:49:00,21605,21640,21605,21620,65
03/11/2008,15:50:00,21625,21635,21600,21635,53
03/11/2008,15:51:00,21630,21630,21605,21610,21
03/11/2008,15:52:00,21620,21620,21610,21615,14
03/11/2008,15:53:00,21620,21620,21590,21600,45
03/11/2008,15:54:00,21590,21600,21585,21585,8
03/11/2008,15:55:00,21585,21585,21565,21575,27
03/11/2008,15:56:00,21575,21575,21555,21555,13
03/11/2008,15:57:00,21550,21560,21550,21550,21
03/11/2008,15:58:00,21550,21550,21530,21535,41
03/11/2008,15:59:00,21540,21545,21525,21530,41
03/11/2008,16:00:00,21525,21535,21480,21515,100
03/11/2008,16:01:00,21535,21540,21505,21515,44
03/11/2008,16:02:00,21515,21515,21480,21480,64
03/11/2008,16:03:00,21480,21490,21450,21455,63
03/11/2008,16:04:00,21460,21485,21455,21485,76
03/11/2008,16:05:00,21480,21495,21470,21485,71
03/11/2008,16:06:00,21500,21500,21460,21475,31
03/11/2008,16:07:00,21470,21505,21460,21505,40
03/11/2008,16:08:00,21505,21515,21480,21515,35
03/11/2008,16:09:00,21515,21560,21515,21550,166
03/11/2008,16:10:00,21550,21550,21505,21525,29
03/11/2008,16:11:00,21535,21570,21525,21565,56
03/11/2008,16:12:00,21555,21580,21550,21560,29
03/11/2008,16:13:00,21565,21565,21530,21550,48
03/11/2008,16:14:00,21545,21580,21545,21565,43
03/11/2008,16:15:00,21565,21580,21555,21560,19
03/11/2008,16:16:00,21555,21565,21530,21535,44
03/11/2008,16:17:00,21535,21545,21515,21530,39
03/11/2008,16:18:00,21530,21535,21520,21535,16
03/11/2008,16:19:00,21520,21540,21520,21540,15
03/11/2008,16:20:00,21545,21555,21510,21515,79
03/11/2008,16:21:00,21520,21525,21500,21500,38
03/11/2008,16:22:00,21500,21505,21480,21505,23
03/11/2008,16:23:00,21505,21520,21495,21495,55
03/11/2008,16:24:00,21495,21510,21475,21490,55
03/11/2008,16:25:00,21490,21490,21440,21455,70
03/11/2008,16:26:00,21455,21480,21425,21465,59
03/11/2008,16:27:00,21475,21495,21445,21490,34
03/11/2008,16:28:00,21495,21495,21475,21490,29
03/11/2008,16:29:00,21490,21505,21460,21465,56
03/11/2008,16:30:00,21460,21475,21430,21460,50
03/11/2008,16:31:00,21455,21485,21450,21480,41
03/11/2008,16:32:00,21490,21505,21470,21495,71
03/11/2008,16:33:00,21505,21510,21485,21490,36
03/11/2008,16:34:00,21500,21510,21485,21490,23
03/11/2008,16:35:00,21495,21500,21475,21475,23
03/11/2008,16:36:00,21470,21500,21470,21500,28
03/11/2008,16:37:00,21505,21530,21500,21520,39
03/11/2008,16:38:00,21520,21535,21510,21535,28
03/11/2008,16:39:00,21540,21545,21520,21530,30
03/11/2008,16:40:00,21530,21550,21525,21545,34
03/11/2008,16:41:00,21550,21570,21545,21555,23
03/11/2008,16:42:00,21560,21565,21535,21540,40
03/11/2008,16:43:00,21550,21560,21530,21555,24
03/11/2008,16:44:00,21545,21555,21525,21530,33
03/11/2008,16:45:00,21530,21560,21530,21560,24
03/11/2008,16:46:00,21545,21560,21535,21540,16
03/11/2008,16:47:00,21550,21605,21550,21600,63
03/11/2008,16:48:00,21595,21640,21590,21620,71
03/11/2008,16:49:00,21620,21635,21610,21635,27
03/11/2008,16:50:00,21635,21670,21625,21655,71
03/11/2008,16:51:00,21650,21650,21615,21615,51
03/11/2008,16:52:00,21620,21650,21605,21640,41
03/11/2008,16:53:00,21635,21645,21615,21625,25
03/11/2008,16:54:00,21615,21640,21615,21635,35
03/11/2008,16:55:00,21640,21640,21620,21620,19
03/11/2008,16:56:00,21625,21630,21610,21625,41
03/11/2008,16:57:00,21610,21630,21585,21585,52
03/11/2008,16:58:00,21585,21600,21585,21585,13
03/11/2008,16:59:00,21590,21605,21585,21585,15
03/11/2008,17:00:00,21580,21605,21580,21605,20
03/11/2008,17:01:00,21595,21615,21590,21600,82
03/11/2008,17:02:00,21600,21615,21590,21610,34
03/11/2008,17:03:00,21615,21615,21590,21590,11
03/11/2008,17:04:00,21585,21585,21570,21585,20
03/11/2008,17:05:00,21575,21590,21560,21570,27
03/11/2008,17:06:00,21565,21585,21555,21570,40
03/11/2008,17:07:00,21570,21590,21565,21590,16
03/11/2008,17:08:00,21585,21585,21555,21565,18
03/11/2008,17:09:00,21565,21590,21555,21590,38
03/11/2008,17:10:00,21595,21610,21590,21595,52
03/11/2008,17:11:00,21600,21615,21595,21605,22
03/11/2008,17:12:00,21610,21610,21590,21590,10
03/11/2008,17:13:00,21600,21605,21585,21600,30
03/11/2008,17:14:00,21600,21600,21550,21550,44
03/11/2008,17:15:00,21555,21565,21530,21540,34
03/11/2008,17:16:00,21545,21555,21515,21515,79
03/11/2008,17:17:00,21515,21530,21505,21530,34
03/11/2008,17:18:00,21535,21545,21520,21535,28
03/11/2008,17:19:00,21540,21540,21525,21535,28
03/11/2008,17:20:00,21525,21545,21515,21540,35
03/11/2008,17:21:00,21540,21545,21530,21545,22
03/11/2008,17:22:00,21535,21560,21535,21550,41
03/11/2008,17:23:00,21555,21555,21530,21540,25
03/11/2008,17:24:00,21545,21550,21535,21535,33
03/11/2008,17:25:00,21535,21540,21495,21535,144
03/11/2008,17:26:00,21550,21620,21550,21570,161
03/11/2008,17:27:00,21575,21610,21570,21570,81
03/11/2008,17:28:00,21570,21620,21570,21620,70
03/11/2008,17:29:00,21605,21615,21565,21615,79
03/11/2008,17:30:00,21595,21625,21595,21625,54
03/11/2008,17:31:00,21620,21625,21605,21625,25
03/11/2008,17:32:00,21620,21620,21600,21620,23
03/11/2008,17:33:00,21620,21620,21605,21610,21
03/11/2008,17:34:00,21615,21620,21610,21620,21
03/11/2008,17:35:00,21615,21620,21605,21615,24
03/11/2008,17:36:00,21620,21620,21605,21610,36
03/11/2008,17:37:00,21610,21620,21605,21615,24
03/11/2008,17:38:00,21615,21625,21605,21625,41
03/11/2008,17:39:00,21615,21635,21610,21610,59
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/11/2008,17:29:00,21605,21615,21565,21615,79
03/11/2008,17:30:00,21595,21625,21595,21625,54
03/11/2008,17:31:00,21620,21625,21605,21625,25
03/11/2008,17:32:00,21620,21620,21600,21620,23
03/11/2008,17:33:00,21620,21620,21605,21610,21
03/11/2008,17:34:00,21615,21620,21610,21620,21
03/11/2008,17:35:00,21615,21620,21605,21615,24
03/11/2008,17:36:00,21620,21620,21605,21610,36
03/11/2008,17:37:00,21610,21620,21605,21615,24
03/11/2008,17:38:00,21615,21625,21605,21625,41
03/11/2008,17:39:00,21615,21635,21610,21610,59
04/11/2008,09:00:00,21705,21755,21675,21710,139
04/11/2008,09:01:00,21705,21735,21695,21700,161
04/11/2008,09:02:00,21695,21700,21660,21660,61
04/11/2008,09:03:00,21665,21665,21625,21635,126
04/11/2008,09:04:00,21630,21660,21630,21660,158
04/11/2008,09:05:00,21665,21665,21620,21635,127
04/11/2008,09:06:00,21625,21670,21625,21665,77
04/11/2008,09:07:00,21665,21665,21645,21660,115
04/11/2008,09:08:00,21660,21680,21630,21675,120
04/11/2008,09:09:00,21675,21675,21650,21660,68
04/11/2008,09:10:00,21650,21670,21635,21635,89
04/11/2008,09:11:00,21640,21665,21635,21655,67
04/11/2008,09:12:00,21655,21680,21650,21680,59
04/11/2008,09:13:00,21670,21680,21655,21670,66
04/11/2008,09:14:00,21660,21680,21660,21665,57
04/11/2008,09:15:00,21670,21690,21655,21680,103
04/11/2008,09:16:00,21675,21695,21670,21685,66
04/11/2008,09:17:00,21675,21695,21660,21685,83
04/11/2008,09:18:00,21680,21700,21680,21690,37
04/11/2008,09:19:00,21690,21700,21690,21690,23
04/11/2008,09:20:00,21695,21715,21695,21715,361
04/11/2008,09:21:00,21705,21710,21700,21705,14
04/11/2008,09:22:00,21705,21705,21695,21700,15
04/11/2008,09:23:00,21700,21730,21700,21720,36
04/11/2008,09:24:00,21715,21725,21710,21720,30
04/11/2008,09:25:00,21730,21750,21720,21750,44
04/11/2008,09:26:00,21750,21750,21740,21750,27
04/11/2008,09:27:00,21755,21790,21755,21790,36
04/11/2008,09:28:00,21790,21805,21775,21795,71
04/11/2008,09:29:00,21800,21810,21785,21805,58
04/11/2008,09:30:00,21795,21835,21785,21835,65
04/11/2008,09:31:00,21840,21875,21840,21860,49
04/11/2008,09:32:00,21855,21930,21855,21905,147
04/11/2008,09:33:00,21915,21935,21905,21910,54
04/11/2008,09:34:00,21910,21930,21910,21930,46
04/11/2008,09:35:00,21930,21970,21925,21965,72
04/11/2008,09:36:00,21970,21985,21960,21970,75
04/11/2008,09:37:00,21970,21975,21950,21950,52
04/11/2008,09:38:00,21955,21960,21920,21935,105
04/11/2008,09:39:00,21925,21970,21925,21970,89
04/11/2008,09:40:00,21960,21995,21960,21975,84
04/11/2008,09:41:00,21975,21975,21935,21940,66
04/11/2008,09:42:00,21950,21970,21945,21950,46
04/11/2008,09:43:00,21950,21955,21935,21935,35
04/11/2008,09:44:00,21930,21955,21930,21945,32
04/11/2008,09:45:00,21950,21955,21940,21955,29
04/11/2008,09:46:00,21955,21960,21950,21950,6
04/11/2008,09:47:00,21960,21980,21955,21965,21
04/11/2008,09:48:00,21960,21965,21960,21960,16
04/11/2008,09:49:00,21960,21960,21930,21930,48
04/11/2008,09:50:00,21950,21960,21930,21930,34
04/11/2008,09:51:00,21950,21950,21925,21925,36
04/11/2008,09:52:00,21930,21930,21895,21895,30
04/11/2008,09:53:00,21900,21915,21885,21910,39
04/11/2008,09:54:00,21900,21925,21900,21910,21
04/11/2008,09:55:00,21910,21920,21905,21915,37
04/11/2008,09:56:00,21920,21920,21915,21915,3
04/11/2008,09:57:00,21915,21915,21915,21915,2
04/11/2008,09:58:00,21910,21920,21910,21915,5
04/11/2008,09:59:00,21925,21935,21920,21930,26
04/11/2008,10:00:00,21925,21930,21915,21925,20
04/11/2008,10:01:00,21915,21925,21910,21910,13
04/11/2008,10:02:00,21915,21920,21905,21905,7
04/11/2008,10:03:00,21910,21925,21900,21915,64
04/11/2008,10:04:00,21910,21910,21895,21895,36
04/11/2008,10:05:00,21905,21910,21900,21905,6
04/11/2008,10:06:00,21900,21900,21890,21890,11
04/11/2008,10:07:00,21890,21895,21890,21895,3
04/11/2008,10:08:00,21890,21920,21890,21915,24
04/11/2008,10:09:00,21910,21920,21905,21905,15
04/11/2008,10:10:00,21905,21930,21905,21915,18
04/11/2008,10:11:00,21910,21910,21910,21910,5
04/11/2008,10:12:00,21910,21925,21910,21920,10
04/11/2008,10:13:00,21915,21920,21900,21900,14
04/11/2008,10:14:00,21905,21905,21880,21885,37
04/11/2008,10:15:00,21895,21895,21880,21890,9
04/11/2008,10:16:00,21890,21895,21885,21890,7
04/11/2008,10:17:00,21895,21900,21875,21875,25
04/11/2008,10:18:00,21880,21890,21875,21885,10
04/11/2008,10:19:00,21885,21905,21885,21900,13
04/11/2008,10:20:00,21895,21910,21890,21910,13
04/11/2008,10:21:00,21900,21915,21900,21910,15
04/11/2008,10:22:00,21910,21915,21905,21915,5
04/11/2008,10:24:00,21920,21940,21920,21935,23
04/11/2008,10:25:00,21930,21930,21930,21930,3
04/11/2008,10:26:00,21940,21970,21940,21965,66
04/11/2008,10:27:00,21960,21970,21950,21970,25
04/11/2008,10:28:00,21975,21990,21970,21975,52
04/11/2008,10:29:00,21985,22000,21985,21995,62
04/11/2008,10:30:00,21995,22030,21990,22015,103
04/11/2008,10:31:00,22010,22010,21985,21990,48
04/11/2008,10:32:00,21985,21985,21975,21975,52
04/11/2008,10:33:00,21975,21985,21975,21980,7
04/11/2008,10:34:00,21985,21995,21980,21995,19
04/11/2008,10:35:00,21990,22010,21980,22010,20
04/11/2008,10:36:00,22005,22020,22000,22020,37
04/11/2008,10:37:00,22025,22055,22025,22040,70
04/11/2008,10:38:00,22045,22045,22035,22040,17
04/11/2008,10:39:00,22040,22075,22040,22060,54
04/11/2008,10:40:00,22060,22080,22060,22075,31
04/11/2008,10:41:00,22065,22110,22060,22090,93
04/11/2008,10:42:00,22085,22095,22075,22080,27
04/11/2008,10:43:00,22090,22090,22065,22085,34
04/11/2008,10:44:00,22090,22095,22070,22070,21
04/11/2008,10:45:00,22075,22080,22060,22065,37
04/11/2008,10:46:00,22065,22065,22050,22050,62
04/11/2008,10:47:00,22055,22055,22030,22040,36
04/11/2008,10:48:00,22040,22050,22040,22045,25
04/11/2008,10:49:00,22050,22060,22040,22060,21
04/11/2008,10:50:00,22050,22070,22035,22060,43
04/11/2008,10:51:00,22055,22070,22050,22065,21
04/11/2008,10:52:00,22060,22090,22055,22075,26
04/11/2008,10:53:00,22090,22090,22070,22080,37
04/11/2008,10:54:00,22075,22085,22070,22080,23
04/11/2008,10:55:00,22085,22090,22070,22080,67
04/11/2008,10:56:00,22095,22105,22090,22105,29
04/11/2008,10:57:00,22100,22110,22090,22095,36
04/11/2008,10:58:00,22100,22110,22100,22105,12
04/11/2008,10:59:00,22105,22105,22095,22105,13
04/11/2008,11:00:00,22105,22130,22090,22105,61
04/11/2008,11:01:00,22105,22115,22090,22105,36
04/11/2008,11:02:00,22110,22110,22100,22100,6
04/11/2008,11:03:00,22095,22120,22095,22115,27
04/11/2008,11:04:00,22125,22160,22125,22140,90
04/11/2008,11:05:00,22140,22160,22140,22140,75
04/11/2008,11:06:00,22140,22140,22120,22120,20
04/11/2008,11:07:00,22115,22115,22100,22100,54
04/11/2008,11:08:00,22105,22110,22100,22100,22
04/11/2008,11:09:00,22105,22105,22090,22090,21
04/11/2008,11:10:00,22095,22110,22090,22105,11
04/11/2008,11:11:00,22110,22110,22105,22105,6
04/11/2008,11:12:00,22115,22125,22110,22125,6
04/11/2008,11:13:00,22130,22140,22120,22120,17
04/11/2008,11:14:00,22125,22150,22115,22135,33
04/11/2008,11:15:00,22130,22135,22120,22120,12
04/11/2008,11:16:00,22120,22140,22120,22120,30
04/11/2008,11:17:00,22120,22120,22110,22115,42
04/11/2008,11:18:00,22110,22110,22095,22105,35
04/11/2008,11:19:00,22105,22105,22085,22085,24
04/11/2008,11:20:00,22085,22100,22085,22100,17
04/11/2008,11:21:00,22090,22095,22090,22095,8
04/11/2008,11:22:00,22090,22095,22080,22080,20
04/11/2008,11:23:00,22080,22080,22075,22080,5
04/11/2008,11:24:00,22080,22095,22075,22095,28
04/11/2008,11:25:00,22085,22090,22085,22090,9
04/11/2008,11:26:00,22095,22095,22090,22095,8
04/11/2008,11:27:00,22090,22105,22090,22105,27
04/11/2008,11:28:00,22110,22115,22105,22110,10
04/11/2008,11:29:00,22115,22140,22115,22130,36
04/11/2008,11:30:00,22140,22150,22135,22135,33
04/11/2008,11:31:00,22140,22145,22135,22145,16
04/11/2008,11:32:00,22145,22150,22125,22145,48
04/11/2008,11:33:00,22145,22145,22125,22135,22
04/11/2008,11:34:00,22140,22140,22130,22130,8
04/11/2008,11:35:00,22140,22150,22130,22140,15
04/11/2008,11:36:00,22150,22150,22125,22130,33
04/11/2008,11:37:00,22140,22155,22130,22145,41
04/11/2008,11:38:00,22145,22150,22140,22145,8
04/11/2008,11:39:00,22150,22155,22150,22155,3
04/11/2008,11:40:00,22150,22155,22145,22150,9
04/11/2008,11:41:00,22150,22155,22145,22155,26
04/11/2008,11:42:00,22150,22150,22140,22140,14
04/11/2008,11:43:00,22140,22145,22130,22140,33
04/11/2008,11:44:00,22130,22140,22130,22140,86
04/11/2008,11:45:00,22130,22145,22125,22135,53
04/11/2008,11:46:00,22135,22160,22135,22160,19
04/11/2008,11:47:00,22165,22165,22150,22155,32
04/11/2008,11:48:00,22150,22180,22145,22170,75
04/11/2008,11:49:00,22165,22190,22165,22175,76
04/11/2008,11:50:00,22180,22185,22170,22185,35
04/11/2008,11:51:00,22190,22195,22185,22185,18
04/11/2008,11:52:00,22185,22185,22170,22175,22
04/11/2008,11:53:00,22175,22195,22165,22185,27
04/11/2008,11:54:00,22185,22195,22185,22185,4
04/11/2008,11:55:00,22185,22190,22180,22190,15
04/11/2008,11:56:00,22180,22180,22165,22165,34
04/11/2008,11:57:00,22175,22190,22170,22185,23
04/11/2008,11:58:00,22190,22220,22190,22210,51
04/11/2008,11:59:00,22205,22225,22205,22225,32
04/11/2008,12:00:00,22225,22225,22210,22210,10
04/11/2008,12:01:00,22215,22220,22210,22210,9
04/11/2008,12:02:00,22220,22230,22215,22225,19
04/11/2008,12:03:00,22220,22230,22210,22230,14
04/11/2008,12:04:00,22220,22260,22215,22250,65
04/11/2008,12:05:00,22260,22300,22260,22285,121
04/11/2008,12:06:00,22285,22310,22275,22290,45
04/11/2008,12:07:00,22285,22310,22280,22295,33
04/11/2008,12:08:00,22295,22330,22295,22320,89
04/11/2008,12:09:00,22310,22320,22300,22310,25
04/11/2008,12:10:00,22310,22315,22285,22290,58
04/11/2008,12:11:00,22285,22300,22280,22280,47
04/11/2008,12:12:00,22280,22290,22275,22275,56
04/11/2008,12:13:00,22275,22295,22270,22285,31
04/11/2008,12:14:00,22280,22300,22270,22285,45
04/11/2008,12:15:00,22280,22285,22265,22270,59
04/11/2008,12:16:00,22265,22280,22265,22275,17
04/11/2008,12:17:00,22270,22275,22265,22265,12
04/11/2008,12:18:00,22265,22265,22255,22265,19
04/11/2008,12:19:00,22265,22270,22255,22270,13
04/11/2008,12:20:00,22270,22270,22265,22270,5
04/11/2008,12:21:00,22265,22270,22265,22270,2
04/11/2008,12:22:00,22265,22265,22260,22260,2
04/11/2008,12:23:00,22260,22275,22255,22260,21
04/11/2008,12:24:00,22270,22275,22255,22275,32
04/11/2008,12:25:00,22280,22290,22275,22280,10
04/11/2008,12:26:00,22285,22285,22280,22280,5
04/11/2008,12:27:00,22275,22280,22275,22280,10
04/11/2008,12:28:00,22285,22310,22275,22310,18
04/11/2008,12:29:00,22310,22315,22310,22310,8
04/11/2008,12:30:00,22310,22330,22310,22330,36
04/11/2008,12:31:00,22320,22330,22300,22300,22
04/11/2008,12:32:00,22295,22305,22290,22300,34
04/11/2008,12:33:00,22300,22305,22300,22300,6
04/11/2008,12:34:00,22310,22315,22300,22300,22
04/11/2008,12:35:00,22305,22305,22290,22290,7
04/11/2008,12:36:00,22290,22300,22280,22280,37
04/11/2008,12:37:00,22295,22295,22280,22290,15
04/11/2008,12:38:00,22290,22295,22290,22290,11
04/11/2008,12:39:00,22290,22295,22270,22270,25
04/11/2008,12:40:00,22280,22285,22275,22280,7
04/11/2008,12:41:00,22280,22280,22275,22280,4
04/11/2008,12:42:00,22275,22285,22270,22270,14
04/11/2008,12:43:00,22270,22275,22260,22260,6
04/11/2008,12:44:00,22265,22275,22255,22270,18
04/11/2008,12:45:00,22275,22280,22265,22280,8
04/11/2008,12:46:00,22285,22290,22280,22280,19
04/11/2008,12:47:00,22275,22280,22270,22275,13
04/11/2008,12:48:00,22270,22280,22270,22270,3
04/11/2008,12:49:00,22265,22270,22240,22245,38
04/11/2008,12:50:00,22240,22255,22235,22250,38
04/11/2008,12:51:00,22250,22255,22250,22250,7
04/11/2008,12:52:00,22260,22260,22250,22250,2
04/11/2008,12:53:00,22260,22260,22260,22260,4
04/11/2008,12:54:00,22260,22260,22250,22255,10
04/11/2008,12:55:00,22255,22260,22255,22255,6
04/11/2008,12:56:00,22265,22265,22260,22260,4
04/11/2008,12:57:00,22260,22260,22255,22260,6
04/11/2008,12:58:00,22265,22265,22260,22260,4
04/11/2008,12:59:00,22255,22255,22250,22250,3
04/11/2008,13:00:00,22250,22260,22250,22260,9
04/11/2008,13:01:00,22260,22275,22260,22275,7
04/11/2008,13:02:00,22270,22275,22255,22260,18
04/11/2008,13:03:00,22260,22265,22255,22255,29
04/11/2008,13:04:00,22255,22265,22250,22265,8
04/11/2008,13:05:00,22265,22275,22265,22275,6
04/11/2008,13:06:00,22275,22290,22265,22290,45
04/11/2008,13:07:00,22295,22300,22280,22295,29
04/11/2008,13:08:00,22295,22300,22290,22290,5
04/11/2008,13:09:00,22295,22300,22295,22300,2
04/11/2008,13:10:00,22290,22295,22290,22295,2
04/11/2008,13:11:00,22300,22310,22290,22290,10
04/11/2008,13:12:00,22300,22300,22285,22300,21
04/11/2008,13:13:00,22295,22295,22280,22285,17
04/11/2008,13:14:00,22285,22290,22280,22290,34
04/11/2008,13:15:00,22300,22305,22290,22295,10
04/11/2008,13:16:00,22300,22305,22290,22305,7
04/11/2008,13:17:00,22300,22310,22300,22310,27
04/11/2008,13:18:00,22315,22330,22300,22300,29
04/11/2008,13:19:00,22295,22305,22295,22305,11
04/11/2008,13:20:00,22310,22325,22310,22320,16
04/11/2008,13:21:00,22325,22375,22325,22355,88
04/11/2008,13:22:00,22355,22375,22350,22360,89
04/11/2008,13:23:00,22355,22365,22355,22365,8
04/11/2008,13:24:00,22370,22375,22370,22375,32
04/11/2008,13:25:00,22375,22390,22375,22385,10
04/11/2008,13:26:00,22385,22395,22380,22380,37
04/11/2008,13:27:00,22390,22390,22390,22390,1
04/11/2008,13:28:00,22395,22400,22385,22390,35
04/11/2008,13:29:00,22390,22405,22385,22400,21
04/11/2008,13:30:00,22390,22395,22380,22390,21
04/11/2008,13:31:00,22395,22405,22390,22390,14
04/11/2008,13:32:00,22395,22395,22385,22385,5
04/11/2008,13:33:00,22385,22385,22365,22370,24
04/11/2008,13:34:00,22365,22375,22365,22370,8
04/11/2008,13:35:00,22365,22375,22365,22365,22
04/11/2008,13:36:00,22365,22375,22365,22375,6
04/11/2008,13:37:00,22380,22385,22375,22380,12
04/11/2008,13:38:00,22390,22395,22380,22390,11
04/11/2008,13:39:00,22400,22400,22390,22395,4
04/11/2008,13:40:00,22400,22400,22395,22395,4
04/11/2008,13:41:00,22400,22440,22400,22425,47
04/11/2008,13:42:00,22425,22445,22420,22430,58
04/11/2008,13:43:00,22435,22450,22430,22440,15
04/11/2008,13:44:00,22435,22450,22430,22440,16
04/11/2008,13:45:00,22445,22470,22445,22465,35
04/11/2008,13:46:00,22465,22475,22460,22460,32
04/11/2008,13:47:00,22460,22465,22460,22465,9
04/11/2008,13:48:00,22465,22465,22465,22465,13
04/11/2008,13:49:00,22460,22460,22435,22445,36
04/11/2008,13:50:00,22450,22450,22440,22450,14
04/11/2008,13:51:00,22440,22450,22440,22440,13
04/11/2008,13:52:00,22435,22435,22410,22415,30
04/11/2008,13:53:00,22420,22430,22420,22430,14
04/11/2008,13:54:00,22425,22435,22425,22425,10
04/11/2008,13:55:00,22425,22430,22420,22430,11
04/11/2008,13:56:00,22430,22435,22420,22420,10
04/11/2008,13:57:00,22420,22420,22415,22415,5
04/11/2008,13:58:00,22410,22415,22400,22415,59
04/11/2008,13:59:00,22410,22420,22400,22420,29
04/11/2008,14:00:00,22420,22420,22420,22420,6
04/11/2008,14:01:00,22415,22415,22415,22415,1
04/11/2008,14:02:00,22410,22410,22410,22410,1
04/11/2008,14:03:00,22420,22420,22415,22420,10
04/11/2008,14:04:00,22425,22430,22415,22430,10
04/11/2008,14:05:00,22440,22450,22440,22440,22
04/11/2008,14:06:00,22440,22455,22440,22455,15
04/11/2008,14:07:00,22455,22455,22440,22440,7
04/11/2008,14:08:00,22440,22450,22440,22450,6
04/11/2008,14:09:00,22450,22455,22445,22445,56
04/11/2008,14:10:00,22445,22450,22440,22450,3
04/11/2008,14:11:00,22455,22455,22435,22445,8
04/11/2008,14:12:00,22435,22455,22435,22445,15
04/11/2008,14:13:00,22445,22455,22420,22425,49
04/11/2008,14:14:00,22420,22435,22400,22400,44
04/11/2008,14:15:00,22400,22410,22395,22400,28
04/11/2008,14:16:00,22405,22405,22385,22385,16
04/11/2008,14:17:00,22390,22390,22365,22365,79
04/11/2008,14:18:00,22360,22370,22350,22360,28
04/11/2008,14:19:00,22350,22350,22335,22335,17
04/11/2008,14:20:00,22330,22345,22325,22340,38
04/11/2008,14:21:00,22340,22345,22330,22335,28
04/11/2008,14:22:00,22335,22350,22335,22345,34
04/11/2008,14:23:00,22345,22355,22335,22345,26
04/11/2008,14:24:00,22345,22350,22335,22340,24
04/11/2008,14:25:00,22350,22350,22335,22350,19
04/11/2008,14:26:00,22350,22355,22340,22355,14
04/11/2008,14:27:00,22355,22355,22350,22350,35
04/11/2008,14:28:00,22355,22360,22350,22360,10
04/11/2008,14:29:00,22355,22360,22355,22360,2
04/11/2008,14:30:00,22360,22375,22345,22345,13
04/11/2008,14:31:00,22355,22360,22345,22350,6
04/11/2008,14:32:00,22365,22375,22355,22365,23
04/11/2008,14:33:00,22375,22380,22360,22380,9
04/11/2008,14:34:00,22380,22380,22375,22380,10
04/11/2008,14:35:00,22375,22375,22370,22370,2
04/11/2008,14:36:00,22370,22375,22370,22375,2
04/11/2008,14:37:00,22385,22395,22375,22385,19
04/11/2008,14:38:00,22395,22395,22385,22385,8
04/11/2008,14:39:00,22390,22400,22385,22400,6
04/11/2008,14:40:00,22405,22405,22400,22400,12
04/11/2008,14:41:00,22395,22395,22380,22390,20
04/11/2008,14:42:00,22380,22400,22380,22400,7
04/11/2008,14:43:00,22405,22405,22395,22395,4
04/11/2008,14:44:00,22400,22400,22380,22390,20
04/11/2008,14:45:00,22390,22390,22380,22380,47
04/11/2008,14:46:00,22385,22390,22380,22385,35
04/11/2008,14:47:00,22370,22375,22365,22365,20
04/11/2008,14:48:00,22360,22370,22355,22355,18
04/11/2008,14:49:00,22355,22360,22350,22355,23
04/11/2008,14:50:00,22350,22360,22345,22355,15
04/11/2008,14:51:00,22365,22365,22365,22365,5
04/11/2008,14:52:00,22370,22370,22360,22360,21
04/11/2008,14:53:00,22360,22360,22360,22360,7
04/11/2008,14:54:00,22360,22360,22350,22350,6
04/11/2008,14:55:00,22350,22350,22310,22310,54
04/11/2008,14:56:00,22310,22335,22305,22330,67
04/11/2008,14:57:00,22330,22340,22320,22330,54
04/11/2008,14:58:00,22330,22330,22320,22325,4
04/11/2008,14:59:00,22330,22360,22330,22355,28
04/11/2008,15:00:00,22350,22365,22350,22365,6
04/11/2008,15:01:00,22355,22355,22350,22355,7
04/11/2008,15:02:00,22360,22380,22350,22370,16
04/11/2008,15:03:00,22370,22385,22370,22375,19
04/11/2008,15:04:00,22375,22375,22370,22370,5
04/11/2008,15:05:00,22370,22370,22365,22365,3
04/11/2008,15:06:00,22365,22370,22355,22355,18
04/11/2008,15:07:00,22360,22360,22340,22345,36
04/11/2008,15:08:00,22345,22350,22345,22345,7
04/11/2008,15:09:00,22350,22350,22345,22345,7
04/11/2008,15:10:00,22345,22350,22345,22345,6
04/11/2008,15:11:00,22340,22345,22340,22340,4
04/11/2008,15:12:00,22340,22340,22310,22325,42
04/11/2008,15:13:00,22325,22330,22320,22325,17
04/11/2008,15:14:00,22325,22340,22325,22330,29
04/11/2008,15:15:00,22330,22330,22320,22320,13
04/11/2008,15:16:00,22330,22350,22330,22350,14
04/11/2008,15:17:00,22340,22345,22340,22340,10
04/11/2008,15:18:00,22335,22340,22335,22340,2
04/11/2008,15:19:00,22350,22360,22350,22350,15
04/11/2008,15:20:00,22355,22375,22355,22370,29
04/11/2008,15:21:00,22365,22375,22365,22370,24
04/11/2008,15:22:00,22370,22375,22365,22365,14
04/11/2008,15:23:00,22370,22380,22370,22380,10
04/11/2008,15:24:00,22385,22390,22380,22390,33
04/11/2008,15:25:00,22390,22390,22380,22380,8
04/11/2008,15:26:00,22375,22375,22355,22360,9
04/11/2008,15:27:00,22365,22365,22355,22360,9
04/11/2008,15:28:00,22365,22365,22360,22360,8
04/11/2008,15:29:00,22355,22370,22355,22370,5
04/11/2008,15:30:00,22370,22375,22350,22350,29
04/11/2008,15:31:00,22365,22365,22350,22355,20
04/11/2008,15:32:00,22350,22365,22345,22360,24
04/11/2008,15:33:00,22355,22355,22335,22345,26
04/11/2008,15:34:00,22345,22365,22345,22355,29
04/11/2008,15:35:00,22350,22365,22350,22350,10
04/11/2008,15:36:00,22360,22360,22320,22340,43
04/11/2008,15:37:00,22340,22345,22315,22345,49
04/11/2008,15:38:00,22350,22370,22340,22345,24
04/11/2008,15:39:00,22350,22350,22305,22315,44
04/11/2008,15:40:00,22315,22315,22290,22290,65
04/11/2008,15:41:00,22295,22300,22270,22290,82
04/11/2008,15:42:00,22305,22320,22300,22315,30
04/11/2008,15:43:00,22305,22315,22295,22300,32
04/11/2008,15:44:00,22290,22310,22290,22305,42
04/11/2008,15:45:00,22300,22300,22270,22280,34
04/11/2008,15:46:00,22285,22305,22275,22295,42
04/11/2008,15:47:00,22295,22295,22285,22290,22
04/11/2008,15:48:00,22295,22330,22295,22320,59
04/11/2008,15:49:00,22325,22345,22320,22340,38
04/11/2008,15:50:00,22335,22335,22315,22325,31
04/11/2008,15:51:00,22330,22345,22325,22340,43
04/11/2008,15:52:00,22340,22345,22335,22340,19
04/11/2008,15:53:00,22335,22340,22320,22330,32
04/11/2008,15:54:00,22325,22340,22325,22335,15
04/11/2008,15:55:00,22330,22330,22320,22320,6
04/11/2008,15:56:00,22320,22340,22320,22340,10
04/11/2008,15:57:00,22335,22335,22310,22320,33
04/11/2008,15:58:00,22325,22325,22305,22305,25
04/11/2008,15:59:00,22310,22315,22305,22310,18
04/11/2008,16:00:00,22300,22325,22290,22310,38
04/11/2008,16:01:00,22310,22335,22310,22320,22
04/11/2008,16:02:00,22315,22325,22300,22300,18
04/11/2008,16:03:00,22300,22300,22290,22290,24
04/11/2008,16:04:00,22290,22340,22290,22330,54
04/11/2008,16:05:00,22325,22370,22325,22345,38
04/11/2008,16:06:00,22355,22360,22350,22350,19
04/11/2008,16:07:00,22350,22360,22335,22350,40
04/11/2008,16:08:00,22350,22370,22350,22360,45
04/11/2008,16:09:00,22360,22395,22355,22380,63
04/11/2008,16:10:00,22385,22410,22385,22385,87
04/11/2008,16:11:00,22380,22395,22375,22395,24
04/11/2008,16:12:00,22390,22405,22390,22395,35
04/11/2008,16:13:00,22395,22400,22390,22390,34
04/11/2008,16:14:00,22400,22425,22400,22425,50
04/11/2008,16:15:00,22425,22435,22410,22415,55
04/11/2008,16:16:00,22425,22425,22410,22420,53
04/11/2008,16:17:00,22415,22430,22415,22420,29
04/11/2008,16:18:00,22435,22455,22425,22445,72
04/11/2008,16:19:00,22445,22470,22440,22470,48
04/11/2008,16:20:00,22470,22500,22460,22500,178
04/11/2008,16:21:00,22500,22535,22495,22515,164
04/11/2008,16:22:00,22510,22535,22510,22525,58
04/11/2008,16:23:00,22515,22530,22505,22520,97
04/11/2008,16:24:00,22520,22560,22520,22560,104
04/11/2008,16:25:00,22565,22580,22550,22555,79
04/11/2008,16:26:00,22560,22570,22540,22550,82
04/11/2008,16:27:00,22555,22590,22555,22560,55
04/11/2008,16:28:00,22575,22625,22575,22620,74
04/11/2008,16:29:00,22600,22635,22600,22620,48
04/11/2008,16:30:00,22625,22660,22625,22645,137
04/11/2008,16:31:00,22660,22730,22650,22720,112
04/11/2008,16:32:00,22715,22795,22705,22770,206
04/11/2008,16:33:00,22770,22770,22705,22740,214
04/11/2008,16:34:00,22725,22745,22710,22715,55
04/11/2008,16:35:00,22715,22730,22715,22725,53
04/11/2008,16:36:00,22725,22730,22710,22725,39
04/11/2008,16:37:00,22710,22710,22680,22685,60
04/11/2008,16:38:00,22690,22705,22680,22685,38
04/11/2008,16:39:00,22680,22730,22680,22705,95
04/11/2008,16:40:00,22705,22755,22705,22720,132
04/11/2008,16:41:00,22715,22715,22690,22700,34
04/11/2008,16:42:00,22700,22710,22695,22710,11
04/11/2008,16:43:00,22710,22720,22685,22685,88
04/11/2008,16:44:00,22685,22705,22675,22690,63
04/11/2008,16:45:00,22695,22705,22685,22705,41
04/11/2008,16:46:00,22710,22755,22710,22740,45
04/11/2008,16:47:00,22740,22740,22720,22720,21
04/11/2008,16:48:00,22730,22765,22730,22765,44
04/11/2008,16:49:00,22760,22805,22755,22775,99
04/11/2008,16:50:00,22780,22780,22755,22765,51
04/11/2008,16:51:00,22765,22795,22765,22785,48
04/11/2008,16:52:00,22785,22800,22770,22795,126
04/11/2008,16:53:00,22790,22830,22790,22825,98
04/11/2008,16:54:00,22825,22845,22815,22830,101
04/11/2008,16:55:00,22830,22850,22825,22825,125
04/11/2008,16:56:00,22820,22835,22805,22820,99
04/11/2008,16:57:00,22830,22860,22825,22840,103
04/11/2008,16:58:00,22845,22880,22825,22870,105
04/11/2008,16:59:00,22865,22870,22840,22840,72
04/11/2008,17:00:00,22835,22890,22830,22865,62
04/11/2008,17:01:00,22880,22930,22875,22930,62
04/11/2008,17:02:00,22925,22955,22915,22940,88
04/11/2008,17:03:00,22945,22945,22920,22925,30
04/11/2008,17:04:00,22935,22950,22925,22945,52
04/11/2008,17:05:00,22950,22965,22930,22965,89
04/11/2008,17:06:00,22965,22975,22955,22960,55
04/11/2008,17:07:00,22960,22960,22945,22945,25
04/11/2008,17:08:00,22950,22960,22945,22955,9
04/11/2008,17:09:00,22955,22970,22950,22970,19
04/11/2008,17:10:00,22970,22985,22960,22980,30
04/11/2008,17:11:00,22985,22985,22960,22965,71
04/11/2008,17:12:00,22965,23000,22965,22995,79
04/11/2008,17:13:00,23000,23020,22995,23015,35
04/11/2008,17:14:00,23000,23025,23000,23020,68
04/11/2008,17:15:00,23010,23040,23000,23030,95
04/11/2008,17:16:00,23040,23050,23030,23050,95
04/11/2008,17:17:00,23055,23060,23035,23060,151
04/11/2008,17:18:00,23060,23120,23060,23110,90
04/11/2008,17:19:00,23110,23120,23055,23055,113
04/11/2008,17:20:00,23065,23075,23010,23020,88
04/11/2008,17:21:00,23020,23025,23000,23000,116
04/11/2008,17:22:00,23000,23010,22975,23005,167
04/11/2008,17:23:00,23010,23010,22970,22980,77
04/11/2008,17:24:00,22970,23015,22965,22975,124
04/11/2008,17:25:00,22985,22995,22975,22980,75
04/11/2008,17:26:00,22980,23020,22955,23015,208
04/11/2008,17:27:00,23010,23070,23005,23035,170
04/11/2008,17:28:00,23040,23080,23025,23080,136
04/11/2008,17:29:00,23080,23085,23045,23085,295
04/11/2008,17:30:00,23055,23095,23055,23070,131
04/11/2008,17:31:00,23070,23080,23055,23075,84
04/11/2008,17:32:00,23075,23090,23070,23080,91
04/11/2008,17:33:00,23080,23080,23055,23070,85
04/11/2008,17:34:00,23075,23080,23065,23070,89
04/11/2008,17:35:00,23070,23090,23065,23085,90
04/11/2008,17:36:00,23085,23090,23080,23085,32
04/11/2008,17:37:00,23085,23125,23080,23105,126
04/11/2008,17:38:00,23105,23110,23080,23090,58
04/11/2008,17:39:00,23090,23095,23050,23060,109
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/11/2008,17:28:00,23040,23080,23025,23080,136
04/11/2008,17:29:00,23080,23085,23045,23085,295
04/11/2008,17:30:00,23055,23095,23055,23070,131
04/11/2008,17:31:00,23070,23080,23055,23075,84
04/11/2008,17:32:00,23075,23090,23070,23080,91
04/11/2008,17:33:00,23080,23080,23055,23070,85
04/11/2008,17:34:00,23075,23080,23065,23070,89
04/11/2008,17:35:00,23070,23090,23065,23085,90
04/11/2008,17:36:00,23085,23090,23080,23085,32
04/11/2008,17:37:00,23085,23125,23080,23105,126
04/11/2008,17:38:00,23105,23110,23080,23090,58
04/11/2008,17:39:00,23090,23095,23050,23060,109
05/11/2008,09:00:00,22980,23040,22980,23040,2
05/11/2008,09:01:00,23015,23165,22915,22970,185
05/11/2008,09:02:00,22975,22980,22925,22930,185
05/11/2008,09:03:00,22930,22970,22905,22970,204
05/11/2008,09:04:00,22970,22980,22930,22945,97
05/11/2008,09:05:00,22945,23040,22935,22960,208
05/11/2008,09:06:00,22960,22960,22855,22865,129
05/11/2008,09:07:00,22870,22870,22825,22825,85
05/11/2008,09:08:00,22830,22850,22820,22835,140
05/11/2008,09:09:00,22830,22835,22790,22790,104
05/11/2008,09:10:00,22785,22790,22730,22740,129
05/11/2008,09:11:00,22740,22750,22695,22705,87
05/11/2008,09:12:00,22700,22730,22675,22725,84
05/11/2008,09:13:00,22740,22750,22700,22705,73
05/11/2008,09:14:00,22710,22725,22685,22685,67
05/11/2008,09:15:00,22700,22725,22685,22690,67
05/11/2008,09:16:00,22695,22715,22675,22715,77
05/11/2008,09:17:00,22720,22770,22715,22745,76
05/11/2008,09:18:00,22755,22775,22750,22760,96
05/11/2008,09:19:00,22765,22795,22760,22785,84
05/11/2008,09:20:00,22785,22805,22780,22800,63
05/11/2008,09:21:00,22800,22845,22800,22840,77
05/11/2008,09:22:00,22845,22880,22835,22875,52
05/11/2008,09:23:00,22875,22900,22875,22895,59
05/11/2008,09:24:00,22895,22940,22895,22940,82
05/11/2008,09:25:00,22935,22985,22935,22945,65
05/11/2008,09:26:00,22955,22960,22940,22940,77
05/11/2008,09:27:00,22950,22950,22925,22940,80
05/11/2008,09:28:00,22935,22970,22935,22955,44
05/11/2008,09:29:00,22965,22975,22950,22955,40
05/11/2008,09:30:00,22955,22955,22935,22955,53
05/11/2008,09:31:00,22955,22975,22950,22975,56
05/11/2008,09:32:00,22975,23000,22965,22995,122
05/11/2008,09:33:00,22995,23050,22995,23030,108
05/11/2008,09:34:00,23025,23030,22980,22990,110
05/11/2008,09:35:00,22990,23020,22985,23015,65
05/11/2008,09:36:00,23010,23050,23005,23050,47
05/11/2008,09:37:00,23030,23040,23020,23040,30
05/11/2008,09:38:00,23030,23035,22975,22990,95
05/11/2008,09:39:00,22980,23000,22970,22970,72
05/11/2008,09:40:00,22970,22975,22935,22935,70
05/11/2008,09:41:00,22930,22945,22905,22915,65
05/11/2008,09:42:00,22920,22920,22880,22890,61
05/11/2008,09:43:00,22890,22895,22870,22870,48
05/11/2008,09:44:00,22870,22910,22870,22885,95
05/11/2008,09:45:00,22890,22890,22855,22875,48
05/11/2008,09:46:00,22875,22890,22850,22850,63
05/11/2008,09:47:00,22850,22855,22815,22835,67
05/11/2008,09:48:00,22830,22845,22810,22835,86
05/11/2008,09:49:00,22830,22870,22830,22840,75
05/11/2008,09:50:00,22850,22900,22840,22880,50
05/11/2008,09:51:00,22870,22890,22870,22875,27
05/11/2008,09:52:00,22870,22870,22830,22830,40
05/11/2008,09:53:00,22835,22840,22745,22775,91
05/11/2008,09:54:00,22785,22810,22780,22795,36
05/11/2008,09:55:00,22785,22795,22780,22790,18
05/11/2008,09:56:00,22785,22795,22780,22795,21
05/11/2008,09:57:00,22800,22830,22790,22830,58
05/11/2008,09:58:00,22830,22830,22795,22800,42
05/11/2008,09:59:00,22800,22805,22790,22800,20
05/11/2008,10:00:00,22795,22805,22780,22785,100
05/11/2008,10:01:00,22780,22830,22780,22820,87
05/11/2008,10:02:00,22820,22820,22790,22805,26
05/11/2008,10:03:00,22805,22805,22745,22765,51
05/11/2008,10:04:00,22765,22780,22755,22760,37
05/11/2008,10:05:00,22750,22765,22720,22730,74
05/11/2008,10:06:00,22720,22735,22710,22715,29
05/11/2008,10:07:00,22715,22715,22690,22700,43
05/11/2008,10:08:00,22695,22725,22680,22720,59
05/11/2008,10:09:00,22720,22725,22705,22720,49
05/11/2008,10:10:00,22715,22715,22710,22715,12
05/11/2008,10:11:00,22710,22715,22660,22675,125
05/11/2008,10:12:00,22675,22675,22655,22670,47
05/11/2008,10:13:00,22675,22675,22640,22645,36
05/11/2008,10:14:00,22635,22645,22625,22635,42
05/11/2008,10:15:00,22630,22655,22615,22645,93
05/11/2008,10:16:00,22640,22650,22615,22645,60
05/11/2008,10:17:00,22650,22670,22645,22655,47
05/11/2008,10:18:00,22650,22680,22645,22680,29
05/11/2008,10:19:00,22675,22705,22675,22690,16
05/11/2008,10:20:00,22695,22695,22675,22695,32
05/11/2008,10:21:00,22685,22685,22650,22675,32
05/11/2008,10:22:00,22670,22690,22670,22680,13
05/11/2008,10:23:00,22680,22680,22665,22665,11
05/11/2008,10:24:00,22665,22695,22665,22685,35
05/11/2008,10:25:00,22685,22695,22680,22695,13
05/11/2008,10:26:00,22685,22700,22685,22700,30
05/11/2008,10:27:00,22700,22710,22700,22710,13
05/11/2008,10:28:00,22715,22740,22710,22715,49
05/11/2008,10:29:00,22720,22720,22710,22720,17
05/11/2008,10:30:00,22710,22710,22705,22710,8
05/11/2008,10:31:00,22710,22715,22710,22715,4
05/11/2008,10:32:00,22710,22720,22710,22720,5
05/11/2008,10:33:00,22715,22730,22715,22715,12
05/11/2008,10:34:00,22725,22735,22710,22735,21
05/11/2008,10:35:00,22730,22755,22725,22745,22
05/11/2008,10:36:00,22745,22775,22735,22770,30
05/11/2008,10:37:00,22765,22765,22740,22750,25
05/11/2008,10:38:00,22755,22755,22745,22745,3
05/11/2008,10:39:00,22750,22750,22740,22745,6
05/11/2008,10:40:00,22740,22745,22715,22730,52
05/11/2008,10:41:00,22730,22740,22730,22730,14
05/11/2008,10:42:00,22740,22745,22735,22735,20
05/11/2008,10:43:00,22730,22730,22715,22715,4
05/11/2008,10:44:00,22720,22720,22710,22710,14
05/11/2008,10:45:00,22710,22715,22710,22715,13
05/11/2008,10:46:00,22710,22715,22685,22685,21
05/11/2008,10:47:00,22680,22680,22675,22680,11
05/11/2008,10:48:00,22680,22690,22680,22685,10
05/11/2008,10:49:00,22690,22705,22690,22695,20
05/11/2008,10:50:00,22695,22695,22645,22655,39
05/11/2008,10:51:00,22655,22660,22635,22655,80
05/11/2008,10:52:00,22660,22665,22650,22665,17
05/11/2008,10:53:00,22665,22670,22640,22640,18
05/11/2008,10:54:00,22640,22655,22635,22655,13
05/11/2008,10:55:00,22655,22665,22655,22655,10
05/11/2008,10:56:00,22655,22670,22655,22665,16
05/11/2008,10:57:00,22670,22670,22660,22670,32
05/11/2008,10:58:00,22665,22680,22665,22675,4
05/11/2008,10:59:00,22680,22690,22675,22690,11
05/11/2008,11:00:00,22680,22705,22680,22690,34
05/11/2008,11:01:00,22680,22685,22680,22685,5
05/11/2008,11:02:00,22680,22700,22680,22700,19
05/11/2008,11:03:00,22695,22695,22680,22685,27
05/11/2008,11:04:00,22690,22695,22680,22680,11
05/11/2008,11:05:00,22690,22690,22670,22675,18
05/11/2008,11:06:00,22675,22680,22670,22680,26
05/11/2008,11:07:00,22680,22680,22680,22680,27
05/11/2008,11:08:00,22665,22665,22655,22660,6
05/11/2008,11:09:00,22655,22655,22640,22640,5
05/11/2008,11:10:00,22650,22650,22640,22640,29
05/11/2008,11:11:00,22635,22635,22630,22630,7
05/11/2008,11:12:00,22625,22625,22585,22620,82
05/11/2008,11:13:00,22615,22620,22610,22620,14
05/11/2008,11:14:00,22615,22615,22610,22610,9
05/11/2008,11:15:00,22605,22605,22575,22585,31
05/11/2008,11:16:00,22580,22590,22560,22565,35
05/11/2008,11:17:00,22565,22575,22545,22570,89
05/11/2008,11:18:00,22575,22580,22570,22570,10
05/11/2008,11:19:00,22580,22585,22550,22550,18
05/11/2008,11:20:00,22550,22555,22545,22545,27
05/11/2008,11:21:00,22545,22575,22545,22575,28
05/11/2008,11:22:00,22580,22595,22580,22585,53
05/11/2008,11:23:00,22590,22620,22590,22610,45
05/11/2008,11:24:00,22605,22610,22580,22590,21
05/11/2008,11:25:00,22590,22610,22585,22605,19
05/11/2008,11:26:00,22615,22620,22610,22615,20
05/11/2008,11:27:00,22615,22635,22610,22620,35
05/11/2008,11:28:00,22615,22640,22615,22640,11
05/11/2008,11:29:00,22645,22660,22645,22655,28
05/11/2008,11:30:00,22655,22660,22650,22650,15
05/11/2008,11:31:00,22650,22650,22630,22630,18
05/11/2008,11:32:00,22625,22630,22620,22630,11
05/11/2008,11:33:00,22620,22620,22610,22610,10
05/11/2008,11:34:00,22600,22605,22575,22575,14
05/11/2008,11:35:00,22555,22555,22520,22530,71
05/11/2008,11:36:00,22525,22530,22510,22530,25
05/11/2008,11:37:00,22535,22545,22530,22545,22
05/11/2008,11:38:00,22545,22570,22545,22570,34
05/11/2008,11:39:00,22575,22575,22565,22570,30
05/11/2008,11:40:00,22580,22585,22565,22575,12
05/11/2008,11:41:00,22565,22580,22565,22580,4
05/11/2008,11:42:00,22580,22585,22575,22575,9
05/11/2008,11:43:00,22580,22585,22580,22585,4
05/11/2008,11:44:00,22590,22590,22585,22585,4
05/11/2008,11:45:00,22590,22640,22585,22640,45
05/11/2008,11:46:00,22635,22635,22620,22620,12
05/11/2008,11:47:00,22620,22625,22620,22625,4
05/11/2008,11:48:00,22630,22640,22630,22640,6
05/11/2008,11:49:00,22640,22645,22635,22640,8
05/11/2008,11:50:00,22645,22655,22645,22650,22
05/11/2008,11:51:00,22655,22685,22655,22685,27
05/11/2008,11:52:00,22685,22685,22670,22680,16
05/11/2008,11:53:00,22670,22670,22650,22650,31
05/11/2008,11:54:00,22650,22665,22650,22665,7
05/11/2008,11:55:00,22670,22670,22660,22670,7
05/11/2008,11:56:00,22675,22675,22670,22670,3
05/11/2008,11:57:00,22680,22705,22680,22695,28
05/11/2008,11:58:00,22695,22695,22680,22680,14
05/11/2008,11:59:00,22680,22685,22680,22685,5
05/11/2008,12:00:00,22685,22685,22680,22680,10
05/11/2008,12:01:00,22685,22700,22685,22700,12
05/11/2008,12:02:00,22690,22705,22690,22705,12
05/11/2008,12:03:00,22700,22735,22700,22735,70
05/11/2008,12:04:00,22735,22780,22730,22770,63
05/11/2008,12:05:00,22770,22785,22755,22755,48
05/11/2008,12:06:00,22755,22765,22750,22765,53
05/11/2008,12:07:00,22760,22775,22755,22755,20
05/11/2008,12:08:00,22750,22765,22750,22760,12
05/11/2008,12:09:00,22760,22770,22760,22765,7
05/11/2008,12:10:00,22770,22770,22765,22770,8
05/11/2008,12:11:00,22765,22790,22765,22770,26
05/11/2008,12:12:00,22770,22770,22755,22765,44
05/11/2008,12:13:00,22770,22800,22770,22790,16
05/11/2008,12:14:00,22790,22790,22780,22780,8
05/11/2008,12:15:00,22790,22790,22780,22780,17
05/11/2008,12:16:00,22790,22800,22790,22795,28
05/11/2008,12:17:00,22795,22805,22795,22800,21
05/11/2008,12:18:00,22805,22810,22800,22800,9
05/11/2008,12:19:00,22810,22820,22805,22820,16
05/11/2008,12:20:00,22825,22835,22815,22820,33
05/11/2008,12:21:00,22825,22825,22810,22825,13
05/11/2008,12:22:00,22820,22820,22810,22815,9
05/11/2008,12:23:00,22810,22820,22805,22820,30
05/11/2008,12:24:00,22820,22830,22820,22820,11
05/11/2008,12:25:00,22820,22860,22820,22855,102
05/11/2008,12:26:00,22865,22865,22855,22860,20
05/11/2008,12:27:00,22860,22865,22855,22860,9
05/11/2008,12:28:00,22865,22865,22860,22860,9
05/11/2008,12:29:00,22855,22855,22845,22845,17
05/11/2008,12:30:00,22845,22850,22840,22845,5
05/11/2008,12:31:00,22835,22840,22825,22835,33
05/11/2008,12:32:00,22835,22835,22815,22820,18
05/11/2008,12:33:00,22820,22820,22810,22815,28
05/11/2008,12:34:00,22815,22815,22805,22810,36
05/11/2008,12:35:00,22820,22840,22810,22840,18
05/11/2008,12:36:00,22830,22835,22830,22835,6
05/11/2008,12:37:00,22835,22840,22835,22840,7
05/11/2008,12:38:00,22850,22850,22840,22845,6
05/11/2008,12:39:00,22845,22855,22845,22850,6
05/11/2008,12:40:00,22850,22850,22840,22850,6
05/11/2008,12:41:00,22850,22855,22845,22845,9
05/11/2008,12:42:00,22845,22845,22845,22845,5
05/11/2008,12:43:00,22850,22850,22845,22845,16
05/11/2008,12:44:00,22845,22855,22845,22845,14
05/11/2008,12:45:00,22845,22875,22845,22875,24
05/11/2008,12:46:00,22880,22890,22880,22890,10
05/11/2008,12:47:00,22890,22895,22885,22885,8
05/11/2008,12:48:00,22885,22905,22885,22900,23
05/11/2008,12:49:00,22895,22930,22895,22930,28
05/11/2008,12:50:00,22925,22950,22925,22945,47
05/11/2008,12:51:00,22945,22960,22945,22955,13
05/11/2008,12:52:00,22955,22975,22955,22965,31
05/11/2008,12:53:00,22965,22980,22965,22965,18
05/11/2008,12:54:00,22970,22975,22965,22970,15
05/11/2008,12:55:00,22965,22990,22965,22990,23
05/11/2008,12:56:00,23000,23000,22980,22980,29
05/11/2008,12:57:00,22975,22980,22960,22960,29
05/11/2008,12:58:00,22960,22960,22920,22925,68
05/11/2008,12:59:00,22920,22920,22880,22880,20
05/11/2008,13:00:00,22890,22935,22880,22930,49
05/11/2008,13:01:00,22925,22970,22920,22965,68
05/11/2008,13:02:00,22975,22975,22940,22940,16
05/11/2008,13:03:00,22940,22950,22940,22950,9
05/11/2008,13:04:00,22955,22955,22950,22950,7
05/11/2008,13:05:00,22955,22955,22935,22945,47
05/11/2008,13:06:00,22930,22930,22915,22925,17
05/11/2008,13:07:00,22930,22930,22920,22925,9
05/11/2008,13:08:00,22925,22925,22925,22925,3
05/11/2008,13:09:00,22920,22920,22900,22905,13
05/11/2008,13:10:00,22905,22910,22870,22875,37
05/11/2008,13:11:00,22870,22870,22865,22870,6
05/11/2008,13:12:00,22865,22865,22820,22850,46
05/11/2008,13:13:00,22855,22865,22850,22850,11
05/11/2008,13:14:00,22845,22850,22835,22850,17
05/11/2008,13:15:00,22850,22850,22835,22835,6
05/11/2008,13:16:00,22830,22830,22825,22825,3
05/11/2008,13:17:00,22825,22825,22815,22820,12
05/11/2008,13:18:00,22820,22820,22815,22820,3
05/11/2008,13:19:00,22820,22825,22820,22820,8
05/11/2008,13:20:00,22815,22845,22815,22845,19
05/11/2008,13:21:00,22845,22855,22845,22855,17
05/11/2008,13:22:00,22860,22870,22855,22855,20
05/11/2008,13:23:00,22850,22850,22845,22850,21
05/11/2008,13:24:00,22850,22850,22840,22845,9
05/11/2008,13:25:00,22850,22855,22850,22850,6
05/11/2008,13:26:00,22860,22860,22860,22860,5
05/11/2008,13:27:00,22860,22895,22860,22895,13
05/11/2008,13:28:00,22895,22895,22870,22875,20
05/11/2008,13:29:00,22875,22885,22875,22885,42
05/11/2008,13:30:00,22880,22880,22870,22875,4
05/11/2008,13:31:00,22875,22875,22865,22865,2
05/11/2008,13:33:00,22860,22865,22855,22865,4
05/11/2008,13:34:00,22865,22865,22850,22865,7
05/11/2008,13:35:00,22860,22885,22860,22875,18
05/11/2008,13:36:00,22865,22875,22865,22875,2
05/11/2008,13:37:00,22865,22870,22865,22865,4
05/11/2008,13:38:00,22865,22865,22865,22865,3
05/11/2008,13:39:00,22865,22865,22840,22845,48
05/11/2008,13:40:00,22855,22885,22850,22880,20
05/11/2008,13:41:00,22880,22880,22860,22860,8
05/11/2008,13:42:00,22860,22860,22855,22855,9
05/11/2008,13:43:00,22855,22855,22810,22810,42
05/11/2008,13:44:00,22810,22830,22810,22815,21
05/11/2008,13:45:00,22815,22815,22810,22810,6
05/11/2008,13:46:00,22805,22805,22780,22790,22
05/11/2008,13:47:00,22785,22805,22785,22795,24
05/11/2008,13:48:00,22790,22800,22790,22800,12
05/11/2008,13:49:00,22815,22815,22750,22755,41
05/11/2008,13:50:00,22750,22765,22735,22760,27
05/11/2008,13:51:00,22760,22775,22760,22760,18
05/11/2008,13:52:00,22755,22770,22755,22770,2
05/11/2008,13:53:00,22775,22790,22775,22785,10
05/11/2008,13:54:00,22790,22790,22775,22780,12
05/11/2008,13:55:00,22775,22795,22775,22795,6
05/11/2008,13:56:00,22790,22820,22790,22820,19
05/11/2008,13:57:00,22820,22835,22820,22830,27
05/11/2008,13:58:00,22830,22830,22825,22825,5
05/11/2008,13:59:00,22825,22845,22825,22840,10
05/11/2008,14:00:00,22845,22850,22845,22845,13
05/11/2008,14:01:00,22845,22850,22820,22825,32
05/11/2008,14:02:00,22835,22835,22830,22830,3
05/11/2008,14:03:00,22825,22830,22820,22830,22
05/11/2008,14:04:00,22830,22830,22830,22830,6
05/11/2008,14:05:00,22825,22825,22810,22810,13
05/11/2008,14:06:00,22810,22810,22800,22800,18
05/11/2008,14:07:00,22800,22805,22800,22805,7
05/11/2008,14:08:00,22805,22810,22805,22805,11
05/11/2008,14:09:00,22815,22855,22815,22855,40
05/11/2008,14:10:00,22860,22880,22860,22880,10
05/11/2008,14:11:00,22875,22880,22875,22875,7
05/11/2008,14:12:00,22880,22890,22860,22860,40
05/11/2008,14:13:00,22870,22875,22870,22870,3
05/11/2008,14:14:00,22875,22875,22850,22865,12
05/11/2008,14:15:00,22860,22860,22810,22830,114
05/11/2008,14:16:00,22830,22850,22790,22795,52
05/11/2008,14:17:00,22790,22790,22760,22775,55
05/11/2008,14:18:00,22770,22785,22765,22785,18
05/11/2008,14:19:00,22785,22785,22780,22785,4
05/11/2008,14:20:00,22785,22810,22785,22810,16
05/11/2008,14:21:00,22805,22815,22790,22790,33
05/11/2008,14:22:00,22800,22800,22785,22790,7
05/11/2008,14:23:00,22800,22810,22800,22810,6
05/11/2008,14:24:00,22810,22815,22800,22805,10
05/11/2008,14:25:00,22810,22845,22810,22845,20
05/11/2008,14:26:00,22825,22825,22825,22825,3
05/11/2008,14:27:00,22830,22830,22815,22820,27
05/11/2008,14:28:00,22815,22815,22810,22815,7
05/11/2008,14:29:00,22815,22830,22815,22830,12
05/11/2008,14:30:00,22835,22865,22835,22865,23
05/11/2008,14:31:00,22860,22860,22845,22845,9
05/11/2008,14:32:00,22840,22855,22840,22850,9
05/11/2008,14:33:00,22860,22875,22860,22875,15
05/11/2008,14:34:00,22880,22880,22870,22875,10
05/11/2008,14:35:00,22865,22905,22850,22905,47
05/11/2008,14:36:00,22900,22905,22890,22890,30
05/11/2008,14:37:00,22895,22910,22895,22910,8
05/11/2008,14:38:00,22900,22925,22900,22925,29
05/11/2008,14:39:00,22925,22925,22910,22915,13
05/11/2008,14:40:00,22920,22930,22915,22915,8
05/11/2008,14:41:00,22910,22920,22905,22920,9
05/11/2008,14:42:00,22920,22920,22900,22905,7
05/11/2008,14:43:00,22900,22915,22895,22915,14
05/11/2008,14:44:00,22915,22915,22915,22915,3
05/11/2008,14:45:00,22915,22925,22915,22915,13
05/11/2008,14:46:00,22920,22950,22920,22935,18
05/11/2008,14:47:00,22930,22945,22925,22945,21
05/11/2008,14:48:00,22945,22950,22935,22935,20
05/11/2008,14:49:00,22935,22945,22925,22925,27
05/11/2008,14:50:00,22930,22935,22920,22930,17
05/11/2008,14:51:00,22925,22930,22915,22915,10
05/11/2008,14:52:00,22910,22925,22910,22925,12
05/11/2008,14:53:00,22925,22935,22925,22935,11
05/11/2008,14:54:00,22935,22970,22935,22965,26
05/11/2008,14:55:00,22965,22985,22960,22960,32
05/11/2008,14:56:00,22965,22965,22950,22955,27
05/11/2008,14:57:00,22955,22960,22950,22950,11
05/11/2008,14:58:00,22950,22965,22950,22960,17
05/11/2008,14:59:00,22960,22965,22950,22950,13
05/11/2008,15:00:00,22945,22945,22935,22940,54
05/11/2008,15:01:00,22945,22945,22920,22920,15
05/11/2008,15:02:00,22920,22920,22885,22905,38
05/11/2008,15:03:00,22900,22910,22895,22910,28
05/11/2008,15:04:00,22915,22915,22895,22905,9
05/11/2008,15:05:00,22900,22900,22885,22885,25
05/11/2008,15:06:00,22880,22890,22880,22890,10
05/11/2008,15:07:00,22895,22895,22890,22890,11
05/11/2008,15:08:00,22885,22900,22885,22900,24
05/11/2008,15:09:00,22905,22905,22885,22895,13
05/11/2008,15:10:00,22890,22895,22880,22880,15
05/11/2008,15:11:00,22880,22880,22865,22865,29
05/11/2008,15:12:00,22865,22865,22860,22865,11
05/11/2008,15:13:00,22865,22880,22865,22880,9
05/11/2008,15:14:00,22870,22875,22870,22875,10
05/11/2008,15:15:00,22880,22880,22880,22880,3
05/11/2008,15:16:00,22880,22885,22870,22870,9
05/11/2008,15:18:00,22865,22900,22865,22895,17
05/11/2008,15:19:00,22890,22915,22890,22905,18
05/11/2008,15:20:00,22910,22910,22905,22910,15
05/11/2008,15:21:00,22915,22925,22915,22915,31
05/11/2008,15:22:00,22915,22915,22905,22905,9
05/11/2008,15:23:00,22905,22910,22895,22905,7
05/11/2008,15:24:00,22900,22900,22890,22890,6
05/11/2008,15:25:00,22890,22895,22885,22895,7
05/11/2008,15:26:00,22895,22895,22885,22885,8
05/11/2008,15:27:00,22885,22885,22885,22885,1
05/11/2008,15:28:00,22885,22890,22885,22890,3
05/11/2008,15:29:00,22885,22885,22880,22885,18
05/11/2008,15:30:00,22880,22910,22880,22910,20
05/11/2008,15:31:00,22905,22925,22895,22900,55
05/11/2008,15:32:00,22905,22905,22840,22840,81
05/11/2008,15:33:00,22840,22875,22830,22855,77
05/11/2008,15:34:00,22860,22860,22840,22845,31
05/11/2008,15:35:00,22850,22850,22835,22840,13
05/11/2008,15:36:00,22845,22860,22840,22840,25
05/11/2008,15:37:00,22850,22865,22835,22835,821
05/11/2008,15:38:00,22845,22855,22825,22845,48
05/11/2008,15:39:00,22850,22870,22850,22870,32
05/11/2008,15:40:00,22870,22870,22830,22830,41
05/11/2008,15:41:00,22830,22850,22825,22845,28
05/11/2008,15:42:00,22840,22840,22790,22790,22
05/11/2008,15:43:00,22785,22810,22785,22800,38
05/11/2008,15:44:00,22805,22815,22795,22800,31
05/11/2008,15:45:00,22795,22810,22770,22790,42
05/11/2008,15:46:00,22780,22780,22710,22725,111
05/11/2008,15:47:00,22720,22755,22720,22740,47
05/11/2008,15:48:00,22735,22750,22725,22750,29
05/11/2008,15:49:00,22750,22790,22750,22790,88
05/11/2008,15:50:00,22790,22800,22775,22795,43
05/11/2008,15:51:00,22795,22810,22785,22800,30
05/11/2008,15:52:00,22805,22815,22805,22805,17
05/11/2008,15:53:00,22800,22800,22765,22775,110
05/11/2008,15:54:00,22775,22805,22775,22795,28
05/11/2008,15:55:00,22790,22795,22765,22765,40
05/11/2008,15:56:00,22770,22780,22765,22770,34
05/11/2008,15:57:00,22785,22785,22760,22765,31
05/11/2008,15:58:00,22760,22760,22730,22735,29
05/11/2008,15:59:00,22745,22745,22715,22725,34
05/11/2008,16:00:00,22720,22745,22685,22735,118
05/11/2008,16:01:00,22730,22835,22730,22810,247
05/11/2008,16:02:00,22820,22830,22805,22810,118
05/11/2008,16:03:00,22810,22865,22800,22860,82
05/11/2008,16:04:00,22865,22880,22830,22840,76
05/11/2008,16:05:00,22835,22850,22810,22815,52
05/11/2008,16:06:00,22810,22815,22780,22780,79
05/11/2008,16:07:00,22790,22810,22790,22810,19
05/11/2008,16:08:00,22810,22870,22805,22855,121
05/11/2008,16:09:00,22850,22915,22850,22900,73
05/11/2008,16:10:00,22900,22915,22875,22875,94
05/11/2008,16:11:00,22875,22895,22860,22880,71
05/11/2008,16:12:00,22875,22905,22875,22885,37
05/11/2008,16:13:00,22890,22940,22890,22930,54
05/11/2008,16:14:00,22930,22930,22890,22895,32
05/11/2008,16:15:00,22895,22920,22890,22905,36
05/11/2008,16:16:00,22915,22925,22900,22910,84
05/11/2008,16:17:00,22910,22920,22890,22920,43
05/11/2008,16:18:00,22920,22950,22915,22945,66
05/11/2008,16:19:00,22940,22940,22925,22925,49
05/11/2008,16:20:00,22925,22985,22925,22980,88
05/11/2008,16:21:00,22980,22995,22965,22970,42
05/11/2008,16:22:00,22970,22985,22970,22980,49
05/11/2008,16:23:00,22980,23035,22980,23020,95
05/11/2008,16:24:00,23015,23015,23000,23015,59
05/11/2008,16:25:00,23010,23020,23005,23010,34
05/11/2008,16:26:00,23005,23020,22980,22980,55
05/11/2008,16:27:00,22975,22975,22955,22960,56
05/11/2008,16:28:00,22965,22965,22960,22965,15
05/11/2008,16:29:00,22960,23005,22955,23005,40
05/11/2008,16:30:00,23010,23075,23000,23055,98
05/11/2008,16:31:00,23055,23095,23055,23065,82
05/11/2008,16:32:00,23070,23070,23040,23040,49
05/11/2008,16:33:00,23040,23045,23035,23045,7
05/11/2008,16:34:00,23050,23065,23050,23055,27
05/11/2008,16:35:00,23060,23060,23035,23035,21
05/11/2008,16:36:00,23030,23030,23005,23030,72
05/11/2008,16:37:00,23020,23040,23010,23030,16
05/11/2008,16:38:00,23035,23045,23005,23005,53
05/11/2008,16:39:00,23000,23000,22975,22980,54
05/11/2008,16:40:00,22980,23040,22980,23035,39
05/11/2008,16:41:00,23030,23030,22990,22990,36
05/11/2008,16:42:00,22980,23010,22975,23010,27
05/11/2008,16:43:00,23015,23025,22985,22985,17
05/11/2008,16:44:00,22990,23050,22990,23020,25
05/11/2008,16:45:00,23030,23035,23020,23025,34
05/11/2008,16:46:00,23030,23045,23025,23035,22
05/11/2008,16:47:00,23040,23065,23040,23055,38
05/11/2008,16:48:00,23055,23090,23055,23080,60
05/11/2008,16:49:00,23080,23115,23065,23115,66
05/11/2008,16:50:00,23120,23130,23055,23055,69
05/11/2008,16:51:00,23050,23060,22990,23010,76
05/11/2008,16:52:00,23010,23010,22970,22970,51
05/11/2008,16:53:00,22965,22975,22930,22975,97
05/11/2008,16:54:00,22980,22985,22940,22965,46
05/11/2008,16:55:00,22960,22980,22910,22915,53
05/11/2008,16:56:00,22915,22930,22905,22925,63
05/11/2008,16:57:00,22910,22920,22905,22910,16
05/11/2008,16:58:00,22910,22910,22880,22890,43
05/11/2008,16:59:00,22880,22890,22850,22880,54
05/11/2008,17:00:00,22880,22930,22880,22925,31
05/11/2008,17:01:00,22930,22930,22925,22930,9
05/11/2008,17:02:00,22930,22940,22905,22905,25
05/11/2008,17:03:00,22910,22925,22905,22905,23
05/11/2008,17:04:00,22905,22915,22895,22900,33
05/11/2008,17:05:00,22895,22895,22860,22870,56
05/11/2008,17:06:00,22875,22915,22875,22915,45
05/11/2008,17:07:00,22920,22920,22890,22895,30
05/11/2008,17:08:00,22905,22910,22865,22880,46
05/11/2008,17:09:00,22890,22890,22865,22870,13
05/11/2008,17:10:00,22870,22870,22835,22835,42
05/11/2008,17:11:00,22835,22870,22835,22870,54
05/11/2008,17:12:00,22875,22905,22875,22900,27
05/11/2008,17:13:00,22905,22905,22885,22900,19
05/11/2008,17:14:00,22905,22925,22905,22915,21
05/11/2008,17:15:00,22925,22930,22900,22910,34
05/11/2008,17:16:00,22910,22910,22885,22885,70
05/11/2008,17:17:00,22895,22900,22895,22900,17
05/11/2008,17:18:00,22895,22895,22875,22890,46
05/11/2008,17:19:00,22890,22915,22890,22905,56
05/11/2008,17:20:00,22915,22915,22900,22900,37
05/11/2008,17:21:00,22905,22910,22870,22880,57
05/11/2008,17:22:00,22880,22880,22860,22860,43
05/11/2008,17:23:00,22850,22875,22845,22860,88
05/11/2008,17:24:00,22875,22880,22860,22880,51
05/11/2008,17:25:00,22865,22865,22800,22805,69
05/11/2008,17:26:00,22805,22815,22795,22810,41
05/11/2008,17:27:00,22810,22835,22780,22780,88
05/11/2008,17:28:00,22780,22795,22750,22750,83
05/11/2008,17:29:00,22755,22780,22725,22755,227
05/11/2008,17:30:00,22780,22785,22715,22725,72
05/11/2008,17:31:00,22730,22745,22720,22745,34
05/11/2008,17:32:00,22750,22750,22740,22745,27
05/11/2008,17:33:00,22745,22750,22730,22730,36
05/11/2008,17:34:00,22730,22765,22725,22765,34
05/11/2008,17:35:00,22765,22800,22760,22760,70
05/11/2008,17:36:00,22770,22775,22760,22770,38
05/11/2008,17:37:00,22770,22790,22765,22790,36
05/11/2008,17:38:00,22790,22800,22765,22775,25
05/11/2008,17:39:00,22770,22780,22750,22780,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/11/2008,17:30:00,22780,22785,22715,22725,72
05/11/2008,17:31:00,22730,22745,22720,22745,34
05/11/2008,17:32:00,22750,22750,22740,22745,27
05/11/2008,17:33:00,22745,22750,22730,22730,36
05/11/2008,17:34:00,22730,22765,22725,22765,34
05/11/2008,17:35:00,22765,22800,22760,22760,70
05/11/2008,17:36:00,22770,22775,22760,22770,38
05/11/2008,17:37:00,22770,22790,22765,22790,36
05/11/2008,17:38:00,22790,22800,22765,22775,25
05/11/2008,17:39:00,22770,22780,22750,22780,39
06/11/2008,09:00:00,22355,22355,22020,22160,285
06/11/2008,09:01:00,22165,22170,22145,22160,188
06/11/2008,09:02:00,22160,22190,22160,22190,288
06/11/2008,09:03:00,22195,22210,22175,22190,126
06/11/2008,09:04:00,22180,22205,22170,22205,69
06/11/2008,09:05:00,22215,22240,22170,22170,179
06/11/2008,09:06:00,22170,22180,22140,22160,120
06/11/2008,09:07:00,22140,22150,22095,22100,94
06/11/2008,09:08:00,22095,22120,22075,22105,49
06/11/2008,09:09:00,22115,22155,22110,22140,81
06/11/2008,09:10:00,22145,22160,22115,22115,60
06/11/2008,09:11:00,22115,22130,22085,22120,80
06/11/2008,09:12:00,22120,22135,22090,22090,36
06/11/2008,09:13:00,22095,22100,22075,22085,59
06/11/2008,09:14:00,22080,22125,22075,22105,75
06/11/2008,09:15:00,22110,22130,22105,22115,54
06/11/2008,09:16:00,22110,22125,22110,22120,13
06/11/2008,09:17:00,22110,22125,22100,22125,37
06/11/2008,09:18:00,22120,22180,22120,22160,116
06/11/2008,09:19:00,22165,22165,22130,22135,56
06/11/2008,09:20:00,22135,22140,22120,22140,40
06/11/2008,09:21:00,22140,22150,22135,22145,16
06/11/2008,09:22:00,22140,22150,22135,22145,31
06/11/2008,09:23:00,22145,22160,22145,22150,18
06/11/2008,09:24:00,22155,22165,22155,22155,25
06/11/2008,09:25:00,22160,22180,22155,22175,27
06/11/2008,09:26:00,22185,22210,22185,22210,64
06/11/2008,09:27:00,22195,22205,22190,22200,21
06/11/2008,09:28:00,22205,22205,22185,22195,39
06/11/2008,09:29:00,22195,22225,22195,22215,35
06/11/2008,09:30:00,22205,22220,22175,22175,62
06/11/2008,09:31:00,22175,22190,22170,22190,55
06/11/2008,09:32:00,22190,22220,22190,22205,48
06/11/2008,09:33:00,22205,22225,22185,22195,64
06/11/2008,09:34:00,22200,22215,22190,22190,40
06/11/2008,09:35:00,22185,22205,22170,22190,82
06/11/2008,09:36:00,22190,22205,22155,22165,45
06/11/2008,09:37:00,22155,22155,22135,22135,23
06/11/2008,09:38:00,22135,22145,22125,22130,25
06/11/2008,09:39:00,22125,22150,22120,22120,151
06/11/2008,09:40:00,22125,22145,22125,22135,24
06/11/2008,09:41:00,22145,22150,22125,22135,50
06/11/2008,09:42:00,22140,22155,22135,22155,68
06/11/2008,09:43:00,22160,22165,22155,22160,26
06/11/2008,09:44:00,22155,22160,22140,22145,66
06/11/2008,09:45:00,22145,22155,22140,22140,17
06/11/2008,09:46:00,22140,22140,22090,22090,83
06/11/2008,09:47:00,22085,22120,22075,22120,32
06/11/2008,09:48:00,22110,22120,22095,22095,13
06/11/2008,09:49:00,22095,22110,22090,22090,39
06/11/2008,09:50:00,22100,22130,22100,22125,26
06/11/2008,09:51:00,22130,22145,22130,22140,39
06/11/2008,09:52:00,22135,22135,22120,22120,10
06/11/2008,09:53:00,22115,22120,22110,22120,5
06/11/2008,09:54:00,22125,22130,22110,22110,26
06/11/2008,09:55:00,22120,22130,22100,22115,23
06/11/2008,09:56:00,22125,22135,22115,22135,22
06/11/2008,09:57:00,22125,22145,22125,22140,25
06/11/2008,09:58:00,22130,22150,22130,22140,30
06/11/2008,09:59:00,22145,22175,22145,22165,35
06/11/2008,10:00:00,22160,22195,22150,22195,49
06/11/2008,10:01:00,22190,22200,22180,22180,84
06/11/2008,10:02:00,22185,22200,22170,22190,18
06/11/2008,10:03:00,22190,22195,22185,22195,17
06/11/2008,10:04:00,22200,22200,22190,22195,7
06/11/2008,10:05:00,22195,22215,22190,22205,33
06/11/2008,10:06:00,22200,22200,22185,22200,18
06/11/2008,10:07:00,22200,22210,22200,22210,9
06/11/2008,10:08:00,22200,22210,22200,22210,51
06/11/2008,10:09:00,22210,22210,22195,22210,15
06/11/2008,10:10:00,22205,22210,22200,22205,6
06/11/2008,10:11:00,22200,22200,22195,22200,9
06/11/2008,10:12:00,22190,22190,22170,22180,19
06/11/2008,10:13:00,22185,22185,22170,22185,12
06/11/2008,10:14:00,22180,22195,22170,22195,37
06/11/2008,10:15:00,22190,22190,22190,22190,10
06/11/2008,10:16:00,22195,22200,22185,22185,20
06/11/2008,10:17:00,22180,22180,22180,22180,1
06/11/2008,10:18:00,22180,22180,22155,22170,20
06/11/2008,10:19:00,22160,22170,22160,22170,8
06/11/2008,10:20:00,22160,22170,22160,22160,4
06/11/2008,10:21:00,22160,22160,22155,22160,10
06/11/2008,10:22:00,22155,22165,22150,22160,13
06/11/2008,10:23:00,22150,22155,22145,22150,10
06/11/2008,10:24:00,22155,22160,22150,22155,25
06/11/2008,10:25:00,22155,22155,22125,22125,15
06/11/2008,10:26:00,22140,22140,22130,22135,4
06/11/2008,10:27:00,22130,22145,22130,22140,12
06/11/2008,10:28:00,22145,22145,22130,22130,7
06/11/2008,10:29:00,22125,22145,22125,22145,20
06/11/2008,10:30:00,22150,22155,22135,22155,19
06/11/2008,10:31:00,22160,22160,22145,22150,20
06/11/2008,10:32:00,22160,22175,22160,22175,23
06/11/2008,10:33:00,22180,22180,22165,22170,10
06/11/2008,10:34:00,22160,22165,22160,22165,7
06/11/2008,10:35:00,22160,22160,22145,22145,6
06/11/2008,10:36:00,22145,22155,22140,22155,8
06/11/2008,10:37:00,22150,22160,22150,22155,6
06/11/2008,10:38:00,22165,22180,22165,22170,10
06/11/2008,10:39:00,22175,22185,22170,22175,41
06/11/2008,10:40:00,22180,22185,22175,22175,13
06/11/2008,10:41:00,22175,22180,22165,22180,8
06/11/2008,10:42:00,22175,22180,22175,22180,4
06/11/2008,10:43:00,22175,22180,22175,22180,7
06/11/2008,10:44:00,22175,22185,22175,22185,10
06/11/2008,10:45:00,22180,22180,22180,22180,1
06/11/2008,10:46:00,22175,22175,22165,22165,4
06/11/2008,10:47:00,22165,22170,22160,22165,25
06/11/2008,10:48:00,22165,22165,22160,22160,13
06/11/2008,10:49:00,22155,22160,22145,22160,28
06/11/2008,10:50:00,22155,22160,22155,22160,8
06/11/2008,10:51:00,22155,22155,22150,22150,8
06/11/2008,10:52:00,22155,22155,22145,22150,6
06/11/2008,10:53:00,22145,22145,22120,22120,18
06/11/2008,10:54:00,22120,22125,22110,22120,18
06/11/2008,10:55:00,22120,22125,22090,22105,47
06/11/2008,10:56:00,22100,22100,22095,22100,14
06/11/2008,10:57:00,22095,22095,22085,22090,14
06/11/2008,10:58:00,22085,22090,22080,22085,12
06/11/2008,10:59:00,22080,22080,22055,22070,47
06/11/2008,11:00:00,22060,22065,22035,22035,69
06/11/2008,11:01:00,22040,22040,22025,22025,27
06/11/2008,11:02:00,22035,22035,22000,22000,76
06/11/2008,11:03:00,21995,22015,21985,22015,69
06/11/2008,11:04:00,22010,22030,22010,22025,31
06/11/2008,11:05:00,22020,22020,22000,22000,35
06/11/2008,11:06:00,22000,22005,21955,21955,106
06/11/2008,11:07:00,21965,21975,21930,21935,66
06/11/2008,11:08:00,21935,21960,21935,21945,47
06/11/2008,11:09:00,21940,21965,21935,21960,26
06/11/2008,11:10:00,21965,21985,21945,21980,58
06/11/2008,11:11:00,21985,21985,21970,21975,19
06/11/2008,11:12:00,21980,21995,21975,21975,41
06/11/2008,11:13:00,21990,21995,21975,21980,23
06/11/2008,11:14:00,21980,21980,21955,21970,34
06/11/2008,11:15:00,21965,21975,21965,21970,10
06/11/2008,11:16:00,21960,21970,21945,21960,29
06/11/2008,11:17:00,21970,21970,21955,21970,24
06/11/2008,11:18:00,21970,21990,21970,21990,40
06/11/2008,11:19:00,21975,21995,21970,21985,56
06/11/2008,11:20:00,21990,21990,21955,21965,38
06/11/2008,11:21:00,21970,21980,21965,21980,17
06/11/2008,11:22:00,21985,21990,21970,21970,13
06/11/2008,11:23:00,21980,21985,21965,21975,23
06/11/2008,11:24:00,21980,21985,21975,21985,19
06/11/2008,11:25:00,21985,22025,21985,22020,69
06/11/2008,11:26:00,22025,22030,22010,22015,45
06/11/2008,11:27:00,22015,22030,22015,22030,8
06/11/2008,11:28:00,22030,22035,22025,22035,10
06/11/2008,11:29:00,22040,22040,22020,22030,16
06/11/2008,11:30:00,22040,22045,22015,22025,18
06/11/2008,11:31:00,22035,22035,22025,22025,31
06/11/2008,11:32:00,22035,22050,22030,22040,31
06/11/2008,11:33:00,22030,22040,22015,22020,30
06/11/2008,11:34:00,22030,22040,22030,22030,7
06/11/2008,11:35:00,22035,22060,22035,22045,23
06/11/2008,11:36:00,22050,22070,22050,22065,20
06/11/2008,11:37:00,22050,22065,22045,22065,18
06/11/2008,11:38:00,22060,22065,22055,22065,32
06/11/2008,11:39:00,22060,22070,22050,22070,31
06/11/2008,11:40:00,22065,22075,22055,22065,22
06/11/2008,11:41:00,22060,22060,22050,22050,18
06/11/2008,11:42:00,22055,22060,22030,22035,40
06/11/2008,11:43:00,22035,22045,22025,22040,19
06/11/2008,11:44:00,22035,22070,22035,22060,45
06/11/2008,11:45:00,22070,22085,22060,22065,31
06/11/2008,11:46:00,22070,22075,22065,22070,14
06/11/2008,11:47:00,22065,22065,22030,22035,54
06/11/2008,11:48:00,22030,22050,22020,22040,31
06/11/2008,11:49:00,22020,22040,22015,22015,10
06/11/2008,11:50:00,22020,22030,22015,22030,17
06/11/2008,11:51:00,22020,22035,22015,22035,19
06/11/2008,11:52:00,22040,22050,22040,22050,13
06/11/2008,11:53:00,22045,22045,22025,22035,17
06/11/2008,11:54:00,22030,22035,22015,22015,7
06/11/2008,11:55:00,22020,22030,22010,22010,9
06/11/2008,11:56:00,22020,22025,22020,22020,8
06/11/2008,11:57:00,22025,22030,22020,22025,11
06/11/2008,11:58:00,22025,22030,22020,22020,14
06/11/2008,11:59:00,22020,22025,22020,22025,6
06/11/2008,12:00:00,22015,22030,21995,22015,33
06/11/2008,12:01:00,22010,22025,22010,22020,14
06/11/2008,12:02:00,22020,22025,22000,22000,20
06/11/2008,12:03:00,22000,22010,21990,22005,25
06/11/2008,12:04:00,22010,22020,22000,22010,11
06/11/2008,12:05:00,22010,22010,22000,22000,8
06/11/2008,12:06:00,21995,22010,21995,22005,10
06/11/2008,12:07:00,21990,22010,21990,22010,9
06/11/2008,12:08:00,22015,22055,22010,22050,72
06/11/2008,12:09:00,22060,22065,22030,22030,35
06/11/2008,12:10:00,22045,22050,22025,22050,33
06/11/2008,12:11:00,22035,22045,22030,22030,8
06/11/2008,12:12:00,22035,22035,22030,22030,6
06/11/2008,12:13:00,22025,22030,22015,22015,7
06/11/2008,12:14:00,22010,22010,21985,22000,30
06/11/2008,12:15:00,22000,22000,21975,21975,13
06/11/2008,12:16:00,21995,22000,21980,21990,18
06/11/2008,12:17:00,21990,22005,21985,21985,12
06/11/2008,12:18:00,21985,21990,21960,21960,23
06/11/2008,12:19:00,21960,21980,21960,21970,32
06/11/2008,12:20:00,21965,21975,21955,21970,17
06/11/2008,12:21:00,21975,21980,21935,21950,79
06/11/2008,12:22:00,21960,21960,21935,21935,16
06/11/2008,12:23:00,21945,21970,21935,21970,18
06/11/2008,12:24:00,21970,21980,21960,21970,9
06/11/2008,12:25:00,21955,21965,21950,21955,17
06/11/2008,12:26:00,21955,21965,21955,21965,10
06/11/2008,12:27:00,21975,21980,21975,21975,14
06/11/2008,12:28:00,21980,21990,21980,21980,10
06/11/2008,12:29:00,21995,22010,21990,22010,24
06/11/2008,12:30:00,22005,22010,21985,21995,12
06/11/2008,12:31:00,22005,22025,21990,22025,38
06/11/2008,12:32:00,22025,22055,22025,22040,33
06/11/2008,12:33:00,22040,22110,22040,22100,79
06/11/2008,12:34:00,22100,22130,22090,22120,44
06/11/2008,12:35:00,22120,22130,22110,22120,67
06/11/2008,12:36:00,22135,22135,22110,22110,12
06/11/2008,12:37:00,22105,22115,22095,22095,19
06/11/2008,12:38:00,22100,22120,22090,22100,16
06/11/2008,12:39:00,22110,22120,22110,22120,4
06/11/2008,12:40:00,22115,22120,22105,22120,28
06/11/2008,12:41:00,22120,22135,22105,22130,32
06/11/2008,12:42:00,22140,22165,22135,22155,44
06/11/2008,12:43:00,22150,22155,22140,22145,11
06/11/2008,12:44:00,22155,22185,22155,22180,17
06/11/2008,12:45:00,22180,22180,22155,22165,13
06/11/2008,12:46:00,22155,22170,22155,22165,13
06/11/2008,12:47:00,22160,22165,22140,22140,9
06/11/2008,12:48:00,22155,22170,22155,22160,21
06/11/2008,12:49:00,22170,22190,22170,22180,20
06/11/2008,12:50:00,22175,22180,22170,22170,18
06/11/2008,12:51:00,22165,22165,22160,22160,4
06/11/2008,12:52:00,22160,22190,22160,22180,26
06/11/2008,12:53:00,22175,22175,22130,22140,33
06/11/2008,12:54:00,22150,22150,22130,22140,13
06/11/2008,12:55:00,22145,22155,22140,22140,15
06/11/2008,12:56:00,22135,22135,22135,22135,2
06/11/2008,12:57:00,22135,22150,22135,22145,11
06/11/2008,12:58:00,22140,22155,22140,22155,2
06/11/2008,12:59:00,22160,22195,22160,22175,24
06/11/2008,13:00:00,22180,22400,22180,22285,260
06/11/2008,13:01:00,22300,22425,22300,22405,77
06/11/2008,13:02:00,22410,22480,22385,22405,252
06/11/2008,13:03:00,22405,22435,22380,22395,100
06/11/2008,13:04:00,22390,22420,22385,22400,75
06/11/2008,13:05:00,22385,22390,22325,22340,87
06/11/2008,13:06:00,22345,22365,22330,22335,54
06/11/2008,13:07:00,22350,22380,22305,22310,86
06/11/2008,13:08:00,22305,22340,22275,22320,89
06/11/2008,13:09:00,22315,22335,22255,22255,75
06/11/2008,13:10:00,22270,22330,22260,22320,98
06/11/2008,13:11:00,22325,22335,22290,22295,47
06/11/2008,13:12:00,22300,22310,22265,22275,55
06/11/2008,13:13:00,22270,22340,22270,22305,85
06/11/2008,13:14:00,22305,22345,22300,22345,29
06/11/2008,13:15:00,22345,22345,22305,22315,29
06/11/2008,13:16:00,22325,22360,22325,22340,42
06/11/2008,13:17:00,22350,22415,22350,22415,35
06/11/2008,13:18:00,22415,22445,22415,22415,49
06/11/2008,13:19:00,22420,22460,22420,22455,39
06/11/2008,13:20:00,22460,22465,22425,22425,86
06/11/2008,13:21:00,22430,22515,22430,22485,92
06/11/2008,13:22:00,22475,22490,22460,22485,76
06/11/2008,13:23:00,22480,22555,22480,22540,84
06/11/2008,13:24:00,22540,22590,22500,22550,126
06/11/2008,13:25:00,22550,22610,22545,22590,84
06/11/2008,13:26:00,22585,22630,22585,22595,84
06/11/2008,13:27:00,22595,22605,22570,22590,44
06/11/2008,13:28:00,22600,22610,22570,22585,42
06/11/2008,13:29:00,22590,22610,22585,22595,67
06/11/2008,13:30:00,22585,22635,22585,22630,57
06/11/2008,13:31:00,22625,22640,22605,22640,53
06/11/2008,13:32:00,22640,22650,22630,22630,45
06/11/2008,13:33:00,22630,22650,22610,22610,46
06/11/2008,13:34:00,22630,22635,22625,22625,15
06/11/2008,13:35:00,22625,22695,22620,22695,65
06/11/2008,13:36:00,22700,22705,22640,22690,91
06/11/2008,13:37:00,22690,22705,22685,22685,58
06/11/2008,13:38:00,22680,22680,22630,22630,34
06/11/2008,13:39:00,22625,22625,22590,22610,39
06/11/2008,13:40:00,22605,22605,22595,22595,14
06/11/2008,13:41:00,22595,22600,22580,22585,51
06/11/2008,13:42:00,22585,22585,22535,22535,31
06/11/2008,13:43:00,22545,22560,22525,22545,54
06/11/2008,13:44:00,22535,22560,22525,22545,37
06/11/2008,13:45:00,22525,22545,22295,22330,160
06/11/2008,13:46:00,22335,22350,22315,22330,89
06/11/2008,13:47:00,22325,22330,22230,22290,120
06/11/2008,13:48:00,22290,22310,22260,22300,81
06/11/2008,13:49:00,22305,22325,22290,22305,52
06/11/2008,13:50:00,22310,22310,22250,22255,90
06/11/2008,13:51:00,22265,22295,22245,22255,80
06/11/2008,13:52:00,22255,22270,22240,22240,43
06/11/2008,13:53:00,22235,22270,22215,22270,41
06/11/2008,13:54:00,22260,22260,22175,22190,86
06/11/2008,13:55:00,22195,22220,22185,22195,63
06/11/2008,13:56:00,22200,22200,22160,22185,54
06/11/2008,13:57:00,22195,22220,22155,22165,86
06/11/2008,13:58:00,22155,22200,22155,22170,39
06/11/2008,13:59:00,22175,22195,22155,22170,41
06/11/2008,14:00:00,22185,22185,22170,22170,4
06/11/2008,14:01:00,22180,22210,22170,22205,38
06/11/2008,14:02:00,22200,22200,22125,22125,101
06/11/2008,14:03:00,22120,22135,22110,22135,32
06/11/2008,14:04:00,22135,22140,22105,22135,34
06/11/2008,14:05:00,22145,22170,22135,22160,48
06/11/2008,14:06:00,22180,22195,22180,22190,38
06/11/2008,14:07:00,22195,22210,22185,22210,22
06/11/2008,14:08:00,22205,22210,22200,22200,8
06/11/2008,14:09:00,22205,22225,22205,22220,15
06/11/2008,14:10:00,22220,22235,22215,22225,16
06/11/2008,14:11:00,22220,22230,22190,22190,32
06/11/2008,14:12:00,22190,22215,22190,22200,22
06/11/2008,14:13:00,22190,22195,22185,22185,15
06/11/2008,14:14:00,22185,22195,22175,22180,28
06/11/2008,14:15:00,22180,22190,22170,22175,61
06/11/2008,14:16:00,22190,22205,22175,22200,24
06/11/2008,14:17:00,22200,22200,22180,22185,30
06/11/2008,14:18:00,22175,22175,22165,22175,9
06/11/2008,14:19:00,22175,22175,22150,22160,19
06/11/2008,14:20:00,22160,22170,22160,22165,6
06/11/2008,14:21:00,22165,22210,22165,22190,43
06/11/2008,14:22:00,22180,22190,22175,22175,6
06/11/2008,14:23:00,22185,22200,22185,22190,4
06/11/2008,14:24:00,22185,22200,22185,22185,4
06/11/2008,14:25:00,22180,22185,22180,22180,6
06/11/2008,14:26:00,22175,22180,22170,22170,10
06/11/2008,14:27:00,22175,22180,22160,22180,21
06/11/2008,14:28:00,22165,22185,22165,22180,12
06/11/2008,14:29:00,22175,22190,22175,22175,6
06/11/2008,14:30:00,22170,22205,22140,22170,87
06/11/2008,14:31:00,22180,22205,22165,22200,12
06/11/2008,14:32:00,22195,22195,22175,22175,14
06/11/2008,14:33:00,22170,22190,22165,22190,9
06/11/2008,14:34:00,22185,22200,22185,22195,55
06/11/2008,14:35:00,22190,22225,22190,22200,25
06/11/2008,14:36:00,22195,22205,22155,22165,47
06/11/2008,14:37:00,22175,22195,22170,22195,18
06/11/2008,14:38:00,22185,22210,22185,22195,13
06/11/2008,14:39:00,22190,22215,22190,22215,13
06/11/2008,14:40:00,22225,22235,22215,22220,31
06/11/2008,14:41:00,22225,22265,22215,22265,29
06/11/2008,14:42:00,22260,22265,22245,22250,33
06/11/2008,14:43:00,22245,22250,22235,22240,13
06/11/2008,14:44:00,22240,22240,22235,22235,7
06/11/2008,14:45:00,22230,22240,22210,22240,31
06/11/2008,14:46:00,22235,22240,22225,22230,7
06/11/2008,14:47:00,22225,22240,22225,22240,5
06/11/2008,14:48:00,22235,22255,22235,22255,25
06/11/2008,14:49:00,22240,22255,22220,22250,69
06/11/2008,14:50:00,22250,22255,22240,22250,12
06/11/2008,14:51:00,22255,22265,22255,22260,42
06/11/2008,14:52:00,22265,22270,22250,22255,15
06/11/2008,14:53:00,22260,22260,22245,22250,20
06/11/2008,14:54:00,22240,22250,22230,22245,14
06/11/2008,14:55:00,22240,22245,22210,22230,36
06/11/2008,14:56:00,22215,22235,22210,22225,25
06/11/2008,14:57:00,22235,22235,22195,22195,22
06/11/2008,14:58:00,22200,22215,22180,22190,39
06/11/2008,14:59:00,22190,22190,22185,22185,10
06/11/2008,15:00:00,22185,22190,22165,22180,21
06/11/2008,15:01:00,22175,22180,22170,22180,11
06/11/2008,15:02:00,22180,22180,22180,22180,3
06/11/2008,15:03:00,22170,22195,22170,22180,28
06/11/2008,15:04:00,22175,22180,22125,22140,61
06/11/2008,15:05:00,22145,22150,22110,22115,44
06/11/2008,15:06:00,22115,22125,22110,22120,17
06/11/2008,15:07:00,22120,22125,22105,22120,30
06/11/2008,15:08:00,22105,22115,22075,22080,58
06/11/2008,15:09:00,22080,22110,22075,22095,48
06/11/2008,15:10:00,22095,22100,22085,22085,16
06/11/2008,15:11:00,22080,22085,22070,22070,18
06/11/2008,15:12:00,22075,22100,22075,22100,22
06/11/2008,15:13:00,22085,22100,22085,22100,11
06/11/2008,15:14:00,22105,22110,22095,22100,8
06/11/2008,15:15:00,22100,22115,22100,22110,8
06/11/2008,15:16:00,22110,22130,22110,22120,12
06/11/2008,15:17:00,22125,22130,22120,22130,8
06/11/2008,15:18:00,22120,22120,22115,22115,9
06/11/2008,15:19:00,22115,22115,22110,22110,9
06/11/2008,15:20:00,22105,22105,22090,22100,14
06/11/2008,15:21:00,22100,22100,22095,22095,16
06/11/2008,15:22:00,22090,22095,22070,22085,36
06/11/2008,15:23:00,22085,22100,22085,22100,7
06/11/2008,15:24:00,22100,22115,22100,22115,20
06/11/2008,15:25:00,22125,22140,22110,22120,19
06/11/2008,15:26:00,22135,22140,22135,22135,9
06/11/2008,15:27:00,22140,22150,22135,22140,11
06/11/2008,15:28:00,22150,22150,22150,22150,1
06/11/2008,15:29:00,22155,22165,22150,22160,18
06/11/2008,15:30:00,22165,22180,22150,22160,44
06/11/2008,15:31:00,22160,22170,22155,22170,18
06/11/2008,15:32:00,22165,22180,22160,22175,18
06/11/2008,15:33:00,22180,22215,22180,22210,56
06/11/2008,15:34:00,22215,22225,22190,22225,53
06/11/2008,15:35:00,22225,22240,22220,22240,31
06/11/2008,15:36:00,22240,22285,22240,22275,80
06/11/2008,15:37:00,22275,22280,22270,22280,26
06/11/2008,15:38:00,22265,22345,22265,22340,57
06/11/2008,15:39:00,22340,22340,22290,22310,46
06/11/2008,15:40:00,22305,22355,22305,22355,99
06/11/2008,15:41:00,22350,22350,22290,22290,48
06/11/2008,15:42:00,22295,22320,22285,22310,31
06/11/2008,15:43:00,22300,22315,22280,22305,61
06/11/2008,15:44:00,22310,22320,22295,22315,47
06/11/2008,15:45:00,22315,22330,22270,22275,58
06/11/2008,15:46:00,22275,22290,22265,22265,28
06/11/2008,15:47:00,22265,22280,22250,22250,26
06/11/2008,15:48:00,22250,22255,22205,22205,38
06/11/2008,15:49:00,22210,22220,22195,22195,35
06/11/2008,15:50:00,22190,22195,22160,22175,44
06/11/2008,15:51:00,22170,22195,22170,22180,36
06/11/2008,15:52:00,22180,22180,22110,22110,84
06/11/2008,15:53:00,22125,22160,22115,22130,48
06/11/2008,15:54:00,22125,22170,22125,22160,35
06/11/2008,15:55:00,22160,22180,22140,22180,51
06/11/2008,15:56:00,22180,22190,22160,22185,25
06/11/2008,15:57:00,22190,22200,22145,22155,39
06/11/2008,15:58:00,22140,22180,22140,22145,21
06/11/2008,15:59:00,22150,22170,22140,22140,18
06/11/2008,16:00:00,22140,22145,22115,22140,46
06/11/2008,16:01:00,22125,22125,22080,22105,121
06/11/2008,16:02:00,22100,22100,22040,22065,116
06/11/2008,16:03:00,22075,22080,22040,22070,59
06/11/2008,16:04:00,22070,22115,22070,22105,38
06/11/2008,16:05:00,22100,22115,22100,22110,24
06/11/2008,16:06:00,22110,22125,22070,22120,77
06/11/2008,16:07:00,22120,22120,22105,22115,15
06/11/2008,16:08:00,22110,22145,22105,22135,29
06/11/2008,16:09:00,22145,22145,22105,22125,33
06/11/2008,16:10:00,22115,22120,22110,22120,13
06/11/2008,16:11:00,22115,22135,22085,22135,84
06/11/2008,16:12:00,22130,22170,22130,22160,39
06/11/2008,16:13:00,22165,22165,22140,22140,18
06/11/2008,16:14:00,22135,22135,22085,22095,46
06/11/2008,16:15:00,22095,22130,22095,22130,12
06/11/2008,16:16:00,22130,22140,22115,22140,20
06/11/2008,16:17:00,22140,22160,22135,22150,27
06/11/2008,16:18:00,22155,22155,22115,22135,31
06/11/2008,16:19:00,22130,22130,22100,22100,18
06/11/2008,16:20:00,22120,22135,22110,22135,14
06/11/2008,16:21:00,22130,22130,22070,22085,55
06/11/2008,16:22:00,22090,22135,22090,22120,42
06/11/2008,16:23:00,22120,22140,22120,22130,14
06/11/2008,16:24:00,22130,22150,22105,22140,28
06/11/2008,16:25:00,22135,22135,22105,22105,30
06/11/2008,16:26:00,22100,22105,22080,22090,31
06/11/2008,16:27:00,22080,22090,22015,22015,72
06/11/2008,16:28:00,22010,22010,21970,21995,74
06/11/2008,16:29:00,21985,21990,21940,21965,45
06/11/2008,16:30:00,21965,21975,21920,21925,93
06/11/2008,16:31:00,21925,21935,21880,21895,143
06/11/2008,16:32:00,21900,21910,21880,21880,76
06/11/2008,16:33:00,21875,21915,21860,21910,102
06/11/2008,16:34:00,21900,21940,21900,21935,43
06/11/2008,16:35:00,21940,21950,21850,21850,72
06/11/2008,16:36:00,21850,21900,21850,21885,64
06/11/2008,16:37:00,21885,21905,21865,21885,56
06/11/2008,16:38:00,21885,21925,21885,21910,53
06/11/2008,16:39:00,21910,21910,21850,21895,44
06/11/2008,16:40:00,21890,21900,21850,21875,36
06/11/2008,16:41:00,21880,21885,21810,21845,118
06/11/2008,16:42:00,21835,21840,21820,21835,17
06/11/2008,16:43:00,21850,21850,21810,21810,34
06/11/2008,16:44:00,21810,21830,21785,21820,97
06/11/2008,16:45:00,21805,21815,21785,21810,35
06/11/2008,16:46:00,21800,21825,21790,21825,68
06/11/2008,16:47:00,21825,21845,21815,21820,39
06/11/2008,16:48:00,21820,21835,21815,21820,12
06/11/2008,16:49:00,21815,21815,21785,21800,61
06/11/2008,16:50:00,21805,21840,21805,21840,36
06/11/2008,16:51:00,21845,21845,21780,21790,54
06/11/2008,16:52:00,21785,21800,21775,21795,42
06/11/2008,16:53:00,21800,21800,21775,21780,39
06/11/2008,16:54:00,21780,21830,21780,21830,44
06/11/2008,16:55:00,21830,21890,21825,21865,60
06/11/2008,16:56:00,21885,21885,21830,21830,56
06/11/2008,16:57:00,21830,21855,21810,21855,49
06/11/2008,16:58:00,21855,21885,21850,21880,33
06/11/2008,16:59:00,21880,21885,21865,21885,46
06/11/2008,17:00:00,21890,21905,21860,21875,83
06/11/2008,17:01:00,21875,21905,21875,21905,36
06/11/2008,17:02:00,21905,21915,21895,21910,54
06/11/2008,17:03:00,21885,21900,21875,21890,11
06/11/2008,17:04:00,21875,21895,21875,21885,20
06/11/2008,17:05:00,21885,21900,21880,21885,19
06/11/2008,17:06:00,21885,21895,21875,21885,36
06/11/2008,17:07:00,21890,21890,21850,21855,31
06/11/2008,17:08:00,21850,21850,21815,21815,41
06/11/2008,17:09:00,21810,21810,21750,21750,74
06/11/2008,17:10:00,21760,21760,21705,21725,70
06/11/2008,17:11:00,21730,21730,21700,21715,36
06/11/2008,17:12:00,21720,21740,21705,21740,73
06/11/2008,17:13:00,21730,21760,21725,21760,23
06/11/2008,17:14:00,21755,21760,21725,21735,58
06/11/2008,17:15:00,21730,21730,21710,21710,28
06/11/2008,17:16:00,21705,21710,21645,21650,44
06/11/2008,17:17:00,21655,21710,21655,21705,49
06/11/2008,17:18:00,21700,21705,21670,21695,39
06/11/2008,17:19:00,21705,21705,21670,21670,79
06/11/2008,17:20:00,21665,21685,21640,21670,106
06/11/2008,17:21:00,21670,21670,21635,21650,104
06/11/2008,17:22:00,21650,21650,21585,21585,156
06/11/2008,17:23:00,21585,21590,21550,21560,110
06/11/2008,17:24:00,21555,21585,21535,21580,167
06/11/2008,17:25:00,21580,21610,21540,21540,175
06/11/2008,17:26:00,21545,21555,21495,21515,178
06/11/2008,17:27:00,21515,21550,21515,21535,122
06/11/2008,17:28:00,21545,21545,21480,21505,152
06/11/2008,17:29:00,21500,21605,21440,21605,347
06/11/2008,17:30:00,21595,21605,21530,21530,164
06/11/2008,17:31:00,21530,21540,21515,21540,159
06/11/2008,17:32:00,21535,21555,21520,21555,71
06/11/2008,17:33:00,21555,21570,21510,21525,100
06/11/2008,17:34:00,21515,21530,21485,21490,98
06/11/2008,17:35:00,21485,21505,21440,21440,140
06/11/2008,17:36:00,21435,21490,21430,21465,101
06/11/2008,17:37:00,21465,21470,21380,21380,114
06/11/2008,17:38:00,21390,21390,21310,21340,83
06/11/2008,17:39:00,21345,21355,21320,21355,72
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/11/2008,17:29:00,21500,21605,21440,21605,347
06/11/2008,17:30:00,21595,21605,21530,21530,164
06/11/2008,17:31:00,21530,21540,21515,21540,159
06/11/2008,17:32:00,21535,21555,21520,21555,71
06/11/2008,17:33:00,21555,21570,21510,21525,100
06/11/2008,17:34:00,21515,21530,21485,21490,98
06/11/2008,17:35:00,21485,21505,21440,21450,140
06/11/2008,17:36:00,21435,21490,21430,21465,101
06/11/2008,17:37:00,21465,21470,21380,21380,114
06/11/2008,17:38:00,21390,21390,21310,21340,83
06/11/2008,17:39:00,21345,21355,21320,21355,72
07/11/2008,09:00:00,21570,21590,21515,21570,122
07/11/2008,09:01:00,21560,21650,21555,21635,118
07/11/2008,09:02:00,21635,21660,21630,21640,89
07/11/2008,09:03:00,21640,21650,21590,21610,112
07/11/2008,09:04:00,21610,21630,21605,21610,62
07/11/2008,09:05:00,21615,21635,21585,21615,133
07/11/2008,09:06:00,21635,21655,21575,21575,97
07/11/2008,09:07:00,21585,21610,21575,21580,88
07/11/2008,09:08:00,21580,21625,21580,21625,100
07/11/2008,09:09:00,21610,21625,21585,21595,104
07/11/2008,09:10:00,21600,21635,21595,21600,85
07/11/2008,09:11:00,21595,21615,21585,21600,71
07/11/2008,09:12:00,21610,21630,21600,21620,27
07/11/2008,09:13:00,21625,21695,21625,21695,106
07/11/2008,09:14:00,21680,21700,21665,21665,86
07/11/2008,09:15:00,21660,21695,21640,21680,89
07/11/2008,09:16:00,21680,21725,21675,21725,100
07/11/2008,09:17:00,21730,21760,21720,21755,96
07/11/2008,09:18:00,21760,21765,21725,21725,71
07/11/2008,09:19:00,21735,21765,21735,21760,38
07/11/2008,09:20:00,21755,21795,21745,21795,47
07/11/2008,09:21:00,21785,21795,21760,21765,35
07/11/2008,09:22:00,21765,21765,21730,21760,60
07/11/2008,09:23:00,21755,21760,21715,21715,35
07/11/2008,09:24:00,21730,21735,21715,21715,21
07/11/2008,09:25:00,21710,21710,21665,21690,52
07/11/2008,09:26:00,21685,21685,21655,21675,33
07/11/2008,09:27:00,21660,21670,21640,21640,25
07/11/2008,09:28:00,21635,21640,21615,21640,29
07/11/2008,09:29:00,21640,21670,21640,21655,52
07/11/2008,09:30:00,21640,21665,21640,21655,21
07/11/2008,09:31:00,21655,21675,21645,21675,37
07/11/2008,09:32:00,21660,21680,21655,21675,12
07/11/2008,09:33:00,21670,21685,21670,21670,28
07/11/2008,09:34:00,21670,21695,21670,21695,73
07/11/2008,09:35:00,21690,21715,21690,21700,53
07/11/2008,09:36:00,21700,21720,21700,21710,25
07/11/2008,09:37:00,21715,21720,21685,21700,19
07/11/2008,09:38:00,21700,21705,21685,21695,34
07/11/2008,09:39:00,21705,21705,21655,21670,48
07/11/2008,09:40:00,21665,21690,21665,21680,20
07/11/2008,09:41:00,21695,21705,21675,21675,32
07/11/2008,09:42:00,21675,21685,21635,21645,77
07/11/2008,09:43:00,21650,21650,21620,21625,27
07/11/2008,09:44:00,21625,21625,21575,21575,43
07/11/2008,09:45:00,21575,21605,21565,21595,74
07/11/2008,09:46:00,21595,21595,21560,21560,27
07/11/2008,09:47:00,21560,21560,21545,21560,36
07/11/2008,09:48:00,21550,21550,21535,21535,25
07/11/2008,09:49:00,21540,21545,21515,21515,75
07/11/2008,09:50:00,21520,21520,21460,21475,109
07/11/2008,09:51:00,21465,21470,21410,21415,63
07/11/2008,09:52:00,21405,21410,21350,21360,117
07/11/2008,09:53:00,21370,21420,21370,21410,76
07/11/2008,09:54:00,21410,21410,21390,21405,27
07/11/2008,09:55:00,21415,21435,21410,21435,38
07/11/2008,09:56:00,21435,21440,21420,21420,39
07/11/2008,09:57:00,21420,21440,21415,21440,22
07/11/2008,09:58:00,21435,21455,21435,21445,37
07/11/2008,09:59:00,21450,21450,21430,21430,24
07/11/2008,10:00:00,21430,21450,21430,21440,19
07/11/2008,10:01:00,21450,21470,21450,21465,28
07/11/2008,10:02:00,21470,21515,21470,21505,93
07/11/2008,10:03:00,21500,21520,21485,21520,40
07/11/2008,10:04:00,21520,21520,21505,21510,27
07/11/2008,10:05:00,21510,21520,21500,21520,27
07/11/2008,10:06:00,21525,21535,21500,21500,95
07/11/2008,10:07:00,21500,21510,21480,21495,36
07/11/2008,10:08:00,21490,21515,21485,21515,39
07/11/2008,10:09:00,21515,21515,21500,21505,23
07/11/2008,10:10:00,21500,21515,21500,21515,14
07/11/2008,10:11:00,21500,21500,21465,21475,24
07/11/2008,10:12:00,21470,21480,21460,21460,24
07/11/2008,10:13:00,21460,21465,21450,21460,28
07/11/2008,10:14:00,21455,21465,21430,21430,22
07/11/2008,10:15:00,21440,21450,21430,21430,9
07/11/2008,10:16:00,21430,21430,21380,21395,40
07/11/2008,10:17:00,21400,21410,21400,21410,22
07/11/2008,10:18:00,21405,21405,21365,21375,39
07/11/2008,10:19:00,21375,21415,21375,21395,58
07/11/2008,10:20:00,21385,21400,21370,21390,27
07/11/2008,10:21:00,21390,21390,21375,21375,15
07/11/2008,10:22:00,21380,21380,21320,21335,149
07/11/2008,10:23:00,21340,21340,21325,21330,31
07/11/2008,10:24:00,21330,21335,21325,21335,45
07/11/2008,10:25:00,21335,21335,21280,21300,106
07/11/2008,10:26:00,21300,21310,21270,21280,61
07/11/2008,10:27:00,21280,21350,21280,21340,85
07/11/2008,10:28:00,21330,21330,21305,21305,19
07/11/2008,10:29:00,21305,21310,21290,21290,55
07/11/2008,10:30:00,21300,21365,21300,21360,47
07/11/2008,10:31:00,21350,21390,21335,21385,49
07/11/2008,10:32:00,21360,21375,21350,21360,20
07/11/2008,10:33:00,21360,21360,21340,21345,34
07/11/2008,10:34:00,21350,21350,21280,21280,89
07/11/2008,10:35:00,21290,21295,21240,21250,81
07/11/2008,10:36:00,21250,21250,21235,21245,67
07/11/2008,10:37:00,21240,21260,21240,21240,57
07/11/2008,10:38:00,21255,21295,21240,21280,67
07/11/2008,10:39:00,21290,21300,21275,21275,35
07/11/2008,10:40:00,21280,21285,21260,21265,21
07/11/2008,10:41:00,21265,21285,21260,21265,31
07/11/2008,10:42:00,21275,21280,21250,21250,19
07/11/2008,10:43:00,21245,21245,21205,21215,73
07/11/2008,10:44:00,21215,21240,21205,21230,62
07/11/2008,10:45:00,21225,21230,21210,21220,46
07/11/2008,10:46:00,21215,21250,21210,21220,117
07/11/2008,10:47:00,21210,21230,21195,21215,99
07/11/2008,10:48:00,21215,21220,21180,21200,36
07/11/2008,10:49:00,21195,21200,21180,21180,28
07/11/2008,10:50:00,21190,21220,21190,21200,58
07/11/2008,10:51:00,21195,21260,21195,21250,107
07/11/2008,10:52:00,21250,21285,21245,21280,42
07/11/2008,10:53:00,21285,21295,21250,21260,111
07/11/2008,10:54:00,21260,21295,21255,21285,56
07/11/2008,10:55:00,21290,21300,21280,21295,24
07/11/2008,10:56:00,21285,21285,21280,21285,12
07/11/2008,10:57:00,21285,21290,21255,21255,27
07/11/2008,10:58:00,21260,21270,21240,21255,72
07/11/2008,10:59:00,21260,21260,21230,21240,40
07/11/2008,11:00:00,21250,21275,21240,21275,29
07/11/2008,11:01:00,21270,21270,21260,21270,18
07/11/2008,11:02:00,21270,21275,21255,21255,63
07/11/2008,11:03:00,21265,21265,21255,21265,10
07/11/2008,11:04:00,21265,21270,21260,21260,9
07/11/2008,11:05:00,21260,21300,21255,21300,35
07/11/2008,11:06:00,21300,21325,21270,21290,92
07/11/2008,11:07:00,21300,21310,21295,21295,19
07/11/2008,11:08:00,21300,21315,21300,21315,18
07/11/2008,11:09:00,21315,21340,21315,21335,34
07/11/2008,11:10:00,21335,21370,21335,21345,56
07/11/2008,11:11:00,21350,21360,21340,21340,15
07/11/2008,11:12:00,21335,21340,21330,21335,37
07/11/2008,11:13:00,21340,21340,21320,21320,58
07/11/2008,11:14:00,21320,21335,21320,21335,22
07/11/2008,11:15:00,21335,21345,21335,21340,10
07/11/2008,11:16:00,21340,21350,21340,21345,6
07/11/2008,11:17:00,21355,21355,21345,21345,17
07/11/2008,11:18:00,21350,21360,21350,21360,3
07/11/2008,11:19:00,21350,21350,21340,21340,10
07/11/2008,11:20:00,21340,21340,21340,21340,2
07/11/2008,11:21:00,21350,21360,21350,21350,11
07/11/2008,11:22:00,21350,21355,21350,21355,52
07/11/2008,11:23:00,21345,21345,21335,21335,14
07/11/2008,11:24:00,21335,21340,21330,21340,13
07/11/2008,11:25:00,21340,21345,21340,21345,8
07/11/2008,11:26:00,21345,21365,21345,21365,15
07/11/2008,11:27:00,21355,21365,21355,21365,6
07/11/2008,11:28:00,21370,21380,21370,21370,14
07/11/2008,11:29:00,21380,21380,21380,21380,1
07/11/2008,11:30:00,21380,21400,21375,21400,33
07/11/2008,11:31:00,21400,21420,21390,21415,27
07/11/2008,11:32:00,21415,21435,21415,21430,28
07/11/2008,11:33:00,21420,21440,21420,21440,10
07/11/2008,11:34:00,21445,21480,21445,21470,73
07/11/2008,11:35:00,21475,21485,21470,21475,27
07/11/2008,11:36:00,21475,21475,21455,21470,30
07/11/2008,11:37:00,21475,21500,21475,21490,45
07/11/2008,11:38:00,21495,21500,21495,21500,6
07/11/2008,11:39:00,21500,21505,21500,21505,10
07/11/2008,11:40:00,21505,21510,21500,21505,10
07/11/2008,11:41:00,21495,21500,21470,21470,21
07/11/2008,11:42:00,21475,21480,21465,21470,10
07/11/2008,11:43:00,21460,21475,21460,21460,9
07/11/2008,11:44:00,21470,21470,21465,21465,3
07/11/2008,11:45:00,21470,21470,21465,21465,12
07/11/2008,11:46:00,21465,21480,21465,21470,13
07/11/2008,11:47:00,21480,21490,21480,21485,10
07/11/2008,11:48:00,21495,21510,21495,21510,9
07/11/2008,11:49:00,21505,21505,21505,21505,2
07/11/2008,11:50:00,21510,21510,21505,21510,10
07/11/2008,11:51:00,21510,21525,21510,21515,15
07/11/2008,11:52:00,21520,21525,21505,21515,40
07/11/2008,11:53:00,21505,21505,21495,21495,12
07/11/2008,11:54:00,21490,21490,21490,21490,3
07/11/2008,11:55:00,21490,21490,21475,21475,9
07/11/2008,11:56:00,21470,21475,21460,21465,17
07/11/2008,11:57:00,21465,21475,21465,21475,8
07/11/2008,11:58:00,21480,21485,21480,21485,4
07/11/2008,11:59:00,21490,21495,21490,21490,21
07/11/2008,12:00:00,21500,21500,21435,21435,57
07/11/2008,12:01:00,21435,21470,21430,21470,29
07/11/2008,12:02:00,21480,21495,21475,21480,23
07/11/2008,12:03:00,21490,21490,21480,21480,5
07/11/2008,12:04:00,21500,21510,21475,21475,19
07/11/2008,12:05:00,21480,21490,21475,21490,9
07/11/2008,12:06:00,21490,21490,21485,21490,5
07/11/2008,12:07:00,21495,21505,21490,21505,4
07/11/2008,12:08:00,21505,21505,21490,21500,32
07/11/2008,12:09:00,21505,21505,21480,21495,27
07/11/2008,12:10:00,21490,21490,21475,21475,4
07/11/2008,12:11:00,21465,21475,21465,21475,2
07/11/2008,12:12:00,21480,21480,21465,21465,3
07/11/2008,12:13:00,21450,21455,21430,21430,33
07/11/2008,12:14:00,21430,21445,21430,21440,10
07/11/2008,12:15:00,21460,21460,21450,21450,8
07/11/2008,12:16:00,21450,21475,21440,21475,24
07/11/2008,12:17:00,21465,21465,21455,21455,3
07/11/2008,12:18:00,21450,21450,21450,21450,4
07/11/2008,12:20:00,21460,21460,21460,21460,4
07/11/2008,12:21:00,21460,21465,21460,21465,4
07/11/2008,12:22:00,21450,21450,21425,21435,23
07/11/2008,12:23:00,21435,21435,21435,21435,1
07/11/2008,12:24:00,21425,21445,21425,21435,37
07/11/2008,12:25:00,21435,21450,21435,21445,23
07/11/2008,12:26:00,21445,21445,21445,21445,11
07/11/2008,12:27:00,21440,21445,21440,21445,6
07/11/2008,12:28:00,21445,21445,21440,21440,3
07/11/2008,12:29:00,21450,21450,21450,21450,3
07/11/2008,12:30:00,21445,21470,21445,21470,6
07/11/2008,12:31:00,21475,21480,21455,21475,29
07/11/2008,12:32:00,21470,21480,21470,21480,2
07/11/2008,12:33:00,21470,21480,21465,21480,9
07/11/2008,12:34:00,21485,21485,21485,21485,2
07/11/2008,12:35:00,21475,21475,21475,21475,1
07/11/2008,12:36:00,21485,21495,21485,21495,11
07/11/2008,12:37:00,21495,21500,21495,21500,4
07/11/2008,12:38:00,21505,21505,21495,21495,10
07/11/2008,12:39:00,21500,21500,21490,21490,37
07/11/2008,12:40:00,21490,21495,21490,21495,6
07/11/2008,12:41:00,21500,21505,21500,21505,6
07/11/2008,12:42:00,21495,21505,21490,21505,4
07/11/2008,12:43:00,21505,21510,21505,21510,3
07/11/2008,12:44:00,21505,21505,21505,21505,1
07/11/2008,12:45:00,21505,21505,21505,21505,1
07/11/2008,12:46:00,21510,21510,21510,21510,1
07/11/2008,12:47:00,21510,21510,21495,21505,8
07/11/2008,12:48:00,21505,21510,21505,21510,4
07/11/2008,12:49:00,21505,21510,21500,21510,8
07/11/2008,12:50:00,21505,21505,21505,21505,1
07/11/2008,12:51:00,21505,21525,21505,21515,15
07/11/2008,12:52:00,21515,21515,21515,21515,1
07/11/2008,12:53:00,21520,21520,21495,21495,10
07/11/2008,12:54:00,21495,21495,21490,21490,4
07/11/2008,12:55:00,21490,21490,21485,21485,5
07/11/2008,12:56:00,21480,21480,21460,21460,9
07/11/2008,12:57:00,21455,21455,21430,21430,29
07/11/2008,12:58:00,21430,21435,21405,21420,27
07/11/2008,12:59:00,21415,21415,21380,21390,24
07/11/2008,13:00:00,21390,21400,21370,21380,23
07/11/2008,13:01:00,21360,21385,21355,21375,26
07/11/2008,13:02:00,21375,21380,21370,21375,8
07/11/2008,13:03:00,21375,21385,21370,21385,7
07/11/2008,13:04:00,21380,21380,21340,21340,22
07/11/2008,13:05:00,21350,21370,21340,21370,16
07/11/2008,13:06:00,21380,21380,21375,21380,6
07/11/2008,13:07:00,21375,21380,21370,21370,7
07/11/2008,13:08:00,21380,21380,21375,21380,4
07/11/2008,13:09:00,21385,21385,21380,21380,4
07/11/2008,13:10:00,21385,21395,21385,21385,22
07/11/2008,13:11:00,21380,21390,21380,21390,5
07/11/2008,13:12:00,21390,21400,21390,21395,11
07/11/2008,13:13:00,21390,21390,21380,21380,4
07/11/2008,13:14:00,21375,21390,21375,21380,12
07/11/2008,13:15:00,21385,21410,21380,21410,14
07/11/2008,13:16:00,21415,21420,21410,21420,6
07/11/2008,13:17:00,21415,21435,21415,21425,28
07/11/2008,13:18:00,21440,21460,21440,21455,54
07/11/2008,13:19:00,21450,21460,21445,21460,12
07/11/2008,13:20:00,21460,21465,21460,21465,4
07/11/2008,13:21:00,21465,21465,21460,21460,6
07/11/2008,13:22:00,21460,21460,21455,21455,6
07/11/2008,13:23:00,21455,21475,21455,21475,6
07/11/2008,13:24:00,21460,21460,21450,21460,9
07/11/2008,13:25:00,21445,21445,21435,21435,5
07/11/2008,13:26:00,21435,21435,21375,21390,24
07/11/2008,13:27:00,21390,21390,21365,21380,33
07/11/2008,13:28:00,21385,21390,21380,21390,10
07/11/2008,13:29:00,21395,21395,21395,21395,1
07/11/2008,13:30:00,21395,21395,21390,21390,4
07/11/2008,13:31:00,21395,21395,21370,21375,23
07/11/2008,13:32:00,21380,21400,21380,21400,2
07/11/2008,13:33:00,21415,21415,21395,21405,9
07/11/2008,13:34:00,21410,21410,21375,21375,16
07/11/2008,13:35:00,21380,21380,21345,21375,30
07/11/2008,13:36:00,21370,21375,21360,21370,7
07/11/2008,13:37:00,21370,21370,21355,21355,4
07/11/2008,13:38:00,21350,21365,21350,21365,6
07/11/2008,13:39:00,21380,21380,21350,21350,17
07/11/2008,13:40:00,21360,21365,21350,21350,6
07/11/2008,13:41:00,21350,21365,21350,21365,7
07/11/2008,13:42:00,21355,21380,21355,21380,4
07/11/2008,13:43:00,21380,21385,21380,21380,6
07/11/2008,13:44:00,21375,21375,21370,21375,7
07/11/2008,13:45:00,21385,21385,21385,21385,1
07/11/2008,13:46:00,21390,21390,21385,21385,7
07/11/2008,13:47:00,21390,21400,21380,21385,7
07/11/2008,13:48:00,21385,21385,21380,21380,5
07/11/2008,13:49:00,21375,21380,21370,21370,8
07/11/2008,13:50:00,21360,21365,21355,21360,11
07/11/2008,13:51:00,21365,21370,21365,21370,3
07/11/2008,13:52:00,21380,21380,21380,21380,1
07/11/2008,13:53:00,21385,21385,21375,21375,6
07/11/2008,13:54:00,21380,21380,21380,21380,1
07/11/2008,13:55:00,21375,21385,21365,21365,9
07/11/2008,13:56:00,21355,21375,21350,21370,13
07/11/2008,13:57:00,21380,21380,21365,21365,9
07/11/2008,13:58:00,21380,21395,21375,21395,11
07/11/2008,13:59:00,21395,21400,21380,21380,11
07/11/2008,14:00:00,21385,21395,21380,21390,25
07/11/2008,14:01:00,21380,21380,21365,21365,6
07/11/2008,14:02:00,21380,21380,21380,21380,1
07/11/2008,14:03:00,21375,21395,21375,21395,5
07/11/2008,14:04:00,21405,21415,21405,21410,12
07/11/2008,14:05:00,21410,21425,21410,21425,32
07/11/2008,14:06:00,21430,21440,21420,21435,21
07/11/2008,14:07:00,21445,21475,21445,21470,28
07/11/2008,14:08:00,21475,21495,21460,21480,55
07/11/2008,14:09:00,21490,21495,21470,21470,39
07/11/2008,14:10:00,21465,21475,21455,21465,13
07/11/2008,14:11:00,21460,21460,21455,21460,3
07/11/2008,14:12:00,21470,21480,21460,21470,12
07/11/2008,14:13:00,21465,21465,21465,21465,3
07/11/2008,14:14:00,21455,21455,21425,21430,36
07/11/2008,14:15:00,21445,21445,21440,21440,3
07/11/2008,14:16:00,21445,21455,21445,21450,14
07/11/2008,14:17:00,21460,21470,21460,21470,20
07/11/2008,14:18:00,21475,21485,21475,21485,13
07/11/2008,14:19:00,21480,21490,21475,21490,12
07/11/2008,14:20:00,21495,21500,21485,21495,34
07/11/2008,14:21:00,21490,21490,21485,21485,7
07/11/2008,14:22:00,21495,21510,21495,21500,41
07/11/2008,14:23:00,21495,21500,21485,21495,14
07/11/2008,14:24:00,21500,21505,21495,21505,18
07/11/2008,14:25:00,21505,21505,21490,21490,10
07/11/2008,14:26:00,21490,21490,21465,21465,18
07/11/2008,14:27:00,21480,21485,21480,21485,4
07/11/2008,14:28:00,21475,21480,21470,21470,16
07/11/2008,14:29:00,21465,21500,21455,21490,24
07/11/2008,14:30:00,21460,21470,21345,21355,174
07/11/2008,14:31:00,21350,21365,21275,21350,185
07/11/2008,14:32:00,21360,21445,21355,21375,100
07/11/2008,14:33:00,21380,21380,21300,21330,92
07/11/2008,14:34:00,21335,21355,21305,21330,62
07/11/2008,14:35:00,21325,21350,21310,21350,51
07/11/2008,14:36:00,21360,21360,21310,21310,65
07/11/2008,14:37:00,21310,21380,21305,21380,53
07/11/2008,14:38:00,21385,21385,21330,21335,48
07/11/2008,14:39:00,21330,21350,21325,21350,8
07/11/2008,14:40:00,21360,21370,21335,21370,28
07/11/2008,14:41:00,21360,21395,21350,21395,28
07/11/2008,14:42:00,21380,21385,21370,21385,17
07/11/2008,14:43:00,21380,21415,21375,21405,30
07/11/2008,14:44:00,21410,21440,21405,21405,22
07/11/2008,14:45:00,21400,21415,21375,21385,48
07/11/2008,14:46:00,21380,21390,21365,21370,24
07/11/2008,14:47:00,21385,21390,21375,21390,10
07/11/2008,14:48:00,21390,21395,21380,21390,31
07/11/2008,14:49:00,21400,21420,21380,21380,31
07/11/2008,14:50:00,21380,21385,21345,21365,45
07/11/2008,14:51:00,21355,21370,21345,21360,15
07/11/2008,14:52:00,21345,21355,21325,21345,32
07/11/2008,14:53:00,21355,21360,21310,21330,36
07/11/2008,14:54:00,21330,21340,21325,21330,26
07/11/2008,14:55:00,21320,21320,21270,21285,78
07/11/2008,14:56:00,21285,21305,21250,21250,165
07/11/2008,14:57:00,21250,21250,21205,21220,115
07/11/2008,14:58:00,21215,21240,21200,21205,77
07/11/2008,14:59:00,21205,21205,21155,21160,129
07/11/2008,15:00:00,21155,21180,21145,21180,111
07/11/2008,15:01:00,21170,21175,21130,21150,59
07/11/2008,15:02:00,21155,21175,21135,21160,44
07/11/2008,15:03:00,21150,21160,21125,21160,54
07/11/2008,15:04:00,21160,21185,21150,21170,44
07/11/2008,15:05:00,21160,21215,21160,21210,53
07/11/2008,15:06:00,21205,21215,21185,21210,37
07/11/2008,15:07:00,21215,21265,21215,21260,51
07/11/2008,15:08:00,21250,21265,21235,21265,43
07/11/2008,15:09:00,21260,21265,21245,21255,25
07/11/2008,15:10:00,21245,21270,21245,21270,29
07/11/2008,15:11:00,21285,21295,21265,21270,30
07/11/2008,15:12:00,21275,21295,21270,21285,27
07/11/2008,15:13:00,21280,21280,21260,21280,20
07/11/2008,15:14:00,21285,21290,21270,21270,22
07/11/2008,15:15:00,21265,21265,21250,21250,11
07/11/2008,15:16:00,21235,21280,21235,21280,34
07/11/2008,15:17:00,21275,21310,21275,21305,45
07/11/2008,15:18:00,21305,21310,21295,21300,32
07/11/2008,15:19:00,21300,21300,21285,21295,16
07/11/2008,15:20:00,21300,21305,21280,21280,17
07/11/2008,15:21:00,21285,21295,21275,21290,22
07/11/2008,15:22:00,21295,21325,21295,21310,18
07/11/2008,15:23:00,21310,21345,21310,21330,34
07/11/2008,15:24:00,21335,21355,21325,21345,22
07/11/2008,15:25:00,21355,21375,21350,21350,35
07/11/2008,15:26:00,21350,21355,21340,21340,10
07/11/2008,15:27:00,21350,21360,21345,21355,20
07/11/2008,15:28:00,21340,21350,21335,21345,6
07/11/2008,15:29:00,21340,21350,21340,21345,9
07/11/2008,15:30:00,21355,21400,21355,21400,88
07/11/2008,15:31:00,21390,21400,21375,21400,59
07/11/2008,15:32:00,21405,21420,21385,21410,69
07/11/2008,15:33:00,21415,21415,21380,21410,44
07/11/2008,15:34:00,21415,21460,21405,21460,66
07/11/2008,15:35:00,21460,21460,21410,21425,80
07/11/2008,15:36:00,21430,21455,21425,21425,40
07/11/2008,15:37:00,21425,21485,21420,21480,65
07/11/2008,15:38:00,21475,21480,21440,21445,50
07/11/2008,15:39:00,21445,21450,21420,21430,68
07/11/2008,15:40:00,21430,21455,21425,21445,59
07/11/2008,15:41:00,21430,21430,21400,21405,28
07/11/2008,15:42:00,21400,21405,21370,21385,54
07/11/2008,15:43:00,21385,21425,21380,21410,43
07/11/2008,15:44:00,21410,21410,21370,21375,36
07/11/2008,15:45:00,21375,21430,21375,21415,58
07/11/2008,15:46:00,21410,21425,21400,21415,22
07/11/2008,15:47:00,21425,21425,21390,21400,36
07/11/2008,15:48:00,21390,21405,21380,21405,23
07/11/2008,15:49:00,21400,21440,21395,21440,23
07/11/2008,15:50:00,21440,21475,21440,21460,64
07/11/2008,15:51:00,21460,21460,21415,21425,17
07/11/2008,15:52:00,21425,21460,21420,21460,35
07/11/2008,15:53:00,21460,21490,21455,21485,46
07/11/2008,15:54:00,21475,21475,21440,21475,26
07/11/2008,15:55:00,21465,21490,21465,21470,15
07/11/2008,15:56:00,21480,21560,21475,21545,104
07/11/2008,15:57:00,21540,21545,21515,21530,96
07/11/2008,15:58:00,21530,21550,21530,21540,32
07/11/2008,15:59:00,21535,21535,21510,21510,31
07/11/2008,16:00:00,21525,21635,21515,21630,75
07/11/2008,16:01:00,21630,21685,21615,21685,115
07/11/2008,16:02:00,21680,21685,21655,21660,70
07/11/2008,16:03:00,21655,21665,21625,21645,61
07/11/2008,16:04:00,21640,21705,21640,21675,75
07/11/2008,16:05:00,21680,21715,21680,21695,75
07/11/2008,16:06:00,21690,21725,21680,21690,56
07/11/2008,16:07:00,21690,21735,21680,21720,74
07/11/2008,16:08:00,21715,21735,21685,21690,48
07/11/2008,16:09:00,21700,21750,21700,21740,60
07/11/2008,16:10:00,21750,21755,21700,21710,60
07/11/2008,16:11:00,21700,21715,21680,21680,35
07/11/2008,16:12:00,21695,21755,21695,21740,55
07/11/2008,16:13:00,21735,21770,21735,21745,47
07/11/2008,16:14:00,21745,21785,21735,21785,48
07/11/2008,16:15:00,21780,21830,21780,21820,88
07/11/2008,16:16:00,21810,21830,21810,21820,50
07/11/2008,16:17:00,21820,21825,21795,21810,81
07/11/2008,16:18:00,21800,21820,21790,21800,79
07/11/2008,16:19:00,21795,21805,21785,21800,64
07/11/2008,16:20:00,21800,21855,21795,21845,134
07/11/2008,16:21:00,21845,21850,21835,21840,102
07/11/2008,16:22:00,21845,21910,21835,21880,155
07/11/2008,16:23:00,21875,21920,21875,21920,63
07/11/2008,16:24:00,21930,21970,21925,21950,84
07/11/2008,16:25:00,21950,21995,21940,21980,99
07/11/2008,16:26:00,21990,22020,21975,21980,146
07/11/2008,16:27:00,21975,21980,21960,21970,26
07/11/2008,16:28:00,21965,21980,21930,21935,64
07/11/2008,16:29:00,21920,21980,21920,21955,71
07/11/2008,16:30:00,21950,22000,21950,21980,80
07/11/2008,16:31:00,21970,21970,21925,21940,74
07/11/2008,16:32:00,21945,21945,21910,21920,50
07/11/2008,16:33:00,21915,21920,21875,21880,49
07/11/2008,16:34:00,21875,21885,21840,21860,75
07/11/2008,16:35:00,21870,21890,21850,21850,54
07/11/2008,16:36:00,21845,21895,21830,21890,53
07/11/2008,16:37:00,21880,21930,21880,21920,48
07/11/2008,16:38:00,21925,22000,21925,21995,64
07/11/2008,16:39:00,22005,22035,22000,22025,84
07/11/2008,16:40:00,22040,22040,21990,21990,67
07/11/2008,16:41:00,21990,22005,21965,21965,53
07/11/2008,16:42:00,21970,21995,21965,21995,27
07/11/2008,16:43:00,21990,21990,21955,21965,47
07/11/2008,16:44:00,21960,21985,21950,21950,68
07/11/2008,16:45:00,21950,22030,21950,22015,61
07/11/2008,16:46:00,22010,22015,21985,21995,45
07/11/2008,16:47:00,21995,22000,21980,21990,49
07/11/2008,16:48:00,21985,22000,21950,21960,60
07/11/2008,16:49:00,21950,21955,21905,21915,78
07/11/2008,16:50:00,21915,21940,21910,21940,53
07/11/2008,16:51:00,21935,21935,21875,21890,54
07/11/2008,16:52:00,21900,21935,21900,21935,59
07/11/2008,16:53:00,21935,21945,21910,21935,57
07/11/2008,16:54:00,21935,21985,21920,21970,54
07/11/2008,16:55:00,21970,21990,21960,21975,46
07/11/2008,16:56:00,21980,21980,21965,21975,39
07/11/2008,16:57:00,21965,21970,21925,21940,35
07/11/2008,16:58:00,21930,21945,21905,21915,30
07/11/2008,16:59:00,21910,21925,21895,21925,18
07/11/2008,17:00:00,21930,21955,21905,21955,52
07/11/2008,17:01:00,21955,21970,21945,21955,37
07/11/2008,17:02:00,21945,21945,21910,21920,43
07/11/2008,17:03:00,21920,21920,21890,21905,19
07/11/2008,17:04:00,21915,21915,21900,21910,21
07/11/2008,17:05:00,21900,21935,21900,21935,26
07/11/2008,17:06:00,21930,21975,21930,21950,81
07/11/2008,17:07:00,21940,21950,21895,21895,65
07/11/2008,17:08:00,21890,21890,21875,21875,34
07/11/2008,17:09:00,21875,21880,21845,21845,29
07/11/2008,17:10:00,21845,21865,21830,21865,39
07/11/2008,17:11:00,21865,21870,21850,21865,27
07/11/2008,17:12:00,21850,21885,21845,21880,29
07/11/2008,17:13:00,21880,21910,21875,21895,42
07/11/2008,17:14:00,21900,21950,21900,21940,35
07/11/2008,17:15:00,21940,21965,21930,21965,68
07/11/2008,17:16:00,21960,22000,21960,21980,65
07/11/2008,17:17:00,21975,21975,21940,21950,41
07/11/2008,17:18:00,21960,21960,21905,21920,69
07/11/2008,17:19:00,21910,21920,21870,21900,150
07/11/2008,17:20:00,21910,21940,21880,21885,46
07/11/2008,17:21:00,21895,21895,21850,21865,55
07/11/2008,17:22:00,21870,21875,21830,21845,88
07/11/2008,17:23:00,21855,21880,21840,21875,25
07/11/2008,17:24:00,21875,21915,21875,21900,86
07/11/2008,17:25:00,21905,21925,21880,21895,93
07/11/2008,17:26:00,21890,21895,21850,21850,56
07/11/2008,17:27:00,21845,21860,21835,21860,78
07/11/2008,17:28:00,21855,21860,21815,21815,79
07/11/2008,17:29:00,21815,21880,21790,21855,225
07/11/2008,17:30:00,21865,21895,21820,21885,108
07/11/2008,17:31:00,21885,21905,21865,21900,68
07/11/2008,17:32:00,21900,21910,21885,21885,32
07/11/2008,17:33:00,21890,21890,21875,21880,31
07/11/2008,17:34:00,21880,21950,21875,21950,65
07/11/2008,17:35:00,21940,21950,21925,21940,65
07/11/2008,17:36:00,21940,21970,21940,21970,36
07/11/2008,17:37:00,21970,21985,21955,21985,21
07/11/2008,17:38:00,21985,22000,21965,21965,49
07/11/2008,17:39:00,21960,22025,21935,22025,55
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/11/2008,17:20:00,21910,21940,21880,21885,46
07/11/2008,17:21:00,21895,21895,21850,21865,55
07/11/2008,17:22:00,21870,21875,21830,21845,88
07/11/2008,17:23:00,21855,21880,21840,21875,25
07/11/2008,17:24:00,21875,21915,21875,21900,86
07/11/2008,17:25:00,21905,21925,21880,21895,93
07/11/2008,17:26:00,21890,21895,21850,21850,56
07/11/2008,17:27:00,21845,21860,21835,21860,78
07/11/2008,17:28:00,21855,21860,21815,21815,79
07/11/2008,17:29:00,21815,21880,21790,21855,225
07/11/2008,17:30:00,21865,21895,21820,21885,108
07/11/2008,17:31:00,21885,21905,21865,21900,68
07/11/2008,17:32:00,21900,21910,21885,21885,32
07/11/2008,17:33:00,21890,21890,21875,21880,31
07/11/2008,17:34:00,21880,21950,21875,21950,65
07/11/2008,17:35:00,21940,21950,21925,21940,65
07/11/2008,17:36:00,21940,21970,21940,21970,36
07/11/2008,17:37:00,21970,21985,21955,21985,21
07/11/2008,17:38:00,21985,22000,21965,21965,49
07/11/2008,17:39:00,21960,22025,21935,22025,55
10/11/2008,09:00:00,22385,22545,22385,22545,118
10/11/2008,09:01:00,22530,22580,22525,22560,112
10/11/2008,09:02:00,22555,22555,22515,22525,50
10/11/2008,09:03:00,22520,22520,22505,22505,46
10/11/2008,09:04:00,22505,22505,22485,22505,42
10/11/2008,09:05:00,22500,22540,22495,22530,40
10/11/2008,09:06:00,22530,22550,22515,22535,48
10/11/2008,09:07:00,22520,22565,22520,22550,39
10/11/2008,09:08:00,22550,22550,22490,22510,41
10/11/2008,09:09:00,22500,22535,22495,22515,29
10/11/2008,09:10:00,22520,22520,22500,22510,33
10/11/2008,09:11:00,22515,22535,22515,22525,27
10/11/2008,09:12:00,22525,22540,22505,22505,53
10/11/2008,09:13:00,22520,22520,22495,22495,11
10/11/2008,09:14:00,22495,22535,22495,22525,44
10/11/2008,09:15:00,22530,22535,22510,22520,30
10/11/2008,09:16:00,22525,22525,22505,22515,16
10/11/2008,09:17:00,22515,22525,22505,22515,21
10/11/2008,09:18:00,22515,22525,22500,22500,25
10/11/2008,09:19:00,22500,22520,22485,22500,35
10/11/2008,09:20:00,22500,22500,22465,22495,38
10/11/2008,09:21:00,22490,22510,22485,22505,30
10/11/2008,09:22:00,22500,22540,22490,22535,127
10/11/2008,09:23:00,22535,22560,22525,22550,93
10/11/2008,09:24:00,22555,22575,22555,22575,39
10/11/2008,09:25:00,22580,22620,22580,22605,93
10/11/2008,09:26:00,22600,22605,22580,22600,35
10/11/2008,09:27:00,22590,22595,22580,22595,8
10/11/2008,09:28:00,22595,22635,22595,22630,39
10/11/2008,09:29:00,22635,22635,22610,22630,47
10/11/2008,09:30:00,22630,22640,22610,22610,24
10/11/2008,09:31:00,22610,22620,22570,22615,62
10/11/2008,09:32:00,22610,22610,22585,22600,27
10/11/2008,09:33:00,22605,22615,22595,22600,51
10/11/2008,09:34:00,22590,22600,22565,22595,39
10/11/2008,09:35:00,22600,22600,22585,22585,43
10/11/2008,09:36:00,22585,22615,22585,22605,18
10/11/2008,09:37:00,22605,22610,22570,22570,17
10/11/2008,09:38:00,22570,22575,22570,22575,4
10/11/2008,09:39:00,22565,22575,22560,22575,10
10/11/2008,09:40:00,22590,22590,22560,22560,14
10/11/2008,09:41:00,22560,22560,22540,22545,85
10/11/2008,09:42:00,22550,22550,22535,22540,12
10/11/2008,09:43:00,22545,22570,22545,22550,34
10/11/2008,09:44:00,22550,22560,22550,22560,11
10/11/2008,09:45:00,22560,22560,22525,22525,29
10/11/2008,09:46:00,22530,22555,22515,22550,76
10/11/2008,09:47:00,22545,22545,22530,22530,12
10/11/2008,09:48:00,22535,22535,22520,22525,10
10/11/2008,09:49:00,22530,22560,22530,22540,29
10/11/2008,09:50:00,22540,22555,22540,22550,15
10/11/2008,09:51:00,22540,22565,22540,22560,19
10/11/2008,09:52:00,22560,22560,22535,22540,32
10/11/2008,09:53:00,22535,22545,22530,22535,10
10/11/2008,09:54:00,22535,22535,22520,22530,22
10/11/2008,09:55:00,22540,22545,22505,22525,52
10/11/2008,09:56:00,22525,22535,22525,22530,11
10/11/2008,09:57:00,22535,22570,22535,22550,52
10/11/2008,09:58:00,22555,22555,22535,22545,20
10/11/2008,09:59:00,22535,22535,22535,22535,1
10/11/2008,10:00:00,22535,22555,22535,22535,19
10/11/2008,10:01:00,22545,22550,22540,22550,5
10/11/2008,10:02:00,22545,22555,22545,22550,15
10/11/2008,10:03:00,22545,22545,22540,22540,4
10/11/2008,10:04:00,22535,22535,22525,22525,8
10/11/2008,10:05:00,22525,22530,22505,22530,25
10/11/2008,10:06:00,22520,22520,22510,22515,12
10/11/2008,10:07:00,22510,22520,22505,22520,22
10/11/2008,10:09:00,22515,22540,22515,22535,11
10/11/2008,10:10:00,22525,22525,22525,22525,3
10/11/2008,10:11:00,22535,22545,22535,22540,11
10/11/2008,10:12:00,22540,22560,22535,22535,32
10/11/2008,10:13:00,22530,22540,22530,22540,9
10/11/2008,10:14:00,22525,22525,22485,22505,53
10/11/2008,10:15:00,22505,22515,22500,22500,23
10/11/2008,10:16:00,22500,22510,22500,22510,22
10/11/2008,10:17:00,22500,22505,22500,22500,11
10/11/2008,10:18:00,22495,22500,22485,22500,14
10/11/2008,10:19:00,22500,22515,22500,22515,12
10/11/2008,10:20:00,22515,22520,22495,22505,13
10/11/2008,10:21:00,22495,22520,22485,22510,12
10/11/2008,10:22:00,22505,22510,22505,22510,2
10/11/2008,10:23:00,22505,22515,22505,22510,3
10/11/2008,10:24:00,22510,22515,22505,22510,13
10/11/2008,10:25:00,22500,22510,22495,22500,13
10/11/2008,10:26:00,22505,22535,22505,22525,19
10/11/2008,10:27:00,22530,22530,22510,22510,8
10/11/2008,10:28:00,22510,22525,22510,22525,5
10/11/2008,10:29:00,22520,22535,22520,22525,15
10/11/2008,10:30:00,22525,22530,22510,22515,17
10/11/2008,10:31:00,22520,22525,22520,22525,12
10/11/2008,10:32:00,22530,22550,22530,22535,39
10/11/2008,10:33:00,22540,22540,22530,22535,10
10/11/2008,10:34:00,22535,22535,22520,22525,14
10/11/2008,10:35:00,22520,22545,22520,22540,27
10/11/2008,10:36:00,22540,22550,22535,22540,16
10/11/2008,10:37:00,22530,22540,22530,22540,14
10/11/2008,10:38:00,22535,22535,22515,22520,19
10/11/2008,10:39:00,22525,22535,22525,22535,8
10/11/2008,10:40:00,22535,22540,22520,22525,31
10/11/2008,10:41:00,22525,22530,22520,22525,7
10/11/2008,10:42:00,22525,22530,22525,22525,19
10/11/2008,10:43:00,22530,22550,22530,22550,29
10/11/2008,10:44:00,22545,22560,22540,22540,27
10/11/2008,10:45:00,22540,22540,22540,22540,1
10/11/2008,10:46:00,22545,22560,22545,22560,13
10/11/2008,10:47:00,22565,22580,22555,22570,71
10/11/2008,10:48:00,22570,22575,22560,22565,18
10/11/2008,10:49:00,22565,22585,22565,22585,19
10/11/2008,10:50:00,22585,22585,22580,22585,9
10/11/2008,10:51:00,22580,22595,22565,22585,29
10/11/2008,10:52:00,22595,22600,22590,22595,9
10/11/2008,10:53:00,22590,22590,22580,22585,15
10/11/2008,10:54:00,22575,22590,22575,22590,21
10/11/2008,10:55:00,22585,22595,22585,22590,21
10/11/2008,10:56:00,22595,22595,22595,22595,5
10/11/2008,10:57:00,22590,22590,22570,22580,93
10/11/2008,10:58:00,22580,22580,22555,22555,25
10/11/2008,10:59:00,22555,22560,22555,22560,14
10/11/2008,11:00:00,22555,22560,22550,22560,28
10/11/2008,11:01:00,22565,22575,22560,22575,13
10/11/2008,11:02:00,22570,22575,22570,22575,6
10/11/2008,11:03:00,22570,22580,22570,22580,10
10/11/2008,11:04:00,22585,22585,22570,22575,20
10/11/2008,11:05:00,22575,22575,22565,22570,12
10/11/2008,11:06:00,22575,22590,22570,22580,17
10/11/2008,11:07:00,22580,22590,22580,22590,3
10/11/2008,11:08:00,22590,22600,22590,22595,7
10/11/2008,11:09:00,22590,22595,22585,22590,11
10/11/2008,11:10:00,22590,22590,22585,22590,5
10/11/2008,11:11:00,22595,22595,22580,22590,11
10/11/2008,11:12:00,22595,22620,22595,22605,40
10/11/2008,11:13:00,22610,22625,22605,22605,35
10/11/2008,11:14:00,22605,22650,22600,22635,66
10/11/2008,11:15:00,22635,22635,22635,22635,4
10/11/2008,11:16:00,22635,22635,22615,22620,25
10/11/2008,11:17:00,22620,22635,22615,22630,17
10/11/2008,11:18:00,22625,22625,22620,22625,10
10/11/2008,11:19:00,22625,22645,22625,22645,10
10/11/2008,11:20:00,22635,22640,22625,22640,14
10/11/2008,11:21:00,22645,22655,22640,22655,33
10/11/2008,11:22:00,22660,22690,22660,22675,56
10/11/2008,11:23:00,22675,22690,22675,22680,15
10/11/2008,11:24:00,22680,22705,22675,22700,66
10/11/2008,11:25:00,22700,22700,22690,22690,10
10/11/2008,11:26:00,22690,22690,22680,22680,19
10/11/2008,11:27:00,22675,22700,22670,22700,29
10/11/2008,11:28:00,22695,22700,22670,22670,19
10/11/2008,11:29:00,22675,22685,22675,22685,19
10/11/2008,11:30:00,22685,22700,22680,22690,12
10/11/2008,11:31:00,22685,22685,22685,22685,1
10/11/2008,11:32:00,22690,22690,22680,22685,9
10/11/2008,11:33:00,22685,22720,22685,22710,46
10/11/2008,11:34:00,22710,22710,22695,22710,31
10/11/2008,11:35:00,22705,22705,22690,22700,10
10/11/2008,11:36:00,22695,22705,22690,22690,6
10/11/2008,11:37:00,22695,22695,22690,22690,6
10/11/2008,11:39:00,22685,22685,22685,22685,7
10/11/2008,11:40:00,22690,22695,22680,22695,9
10/11/2008,11:41:00,22685,22685,22640,22650,84
10/11/2008,11:42:00,22645,22655,22640,22645,15
10/11/2008,11:43:00,22645,22650,22640,22640,11
10/11/2008,11:44:00,22645,22660,22645,22650,9
10/11/2008,11:45:00,22655,22655,22655,22655,1
10/11/2008,11:46:00,22665,22670,22665,22670,2
10/11/2008,11:47:00,22670,22675,22665,22670,5
10/11/2008,11:48:00,22670,22670,22655,22660,17
10/11/2008,11:49:00,22665,22665,22660,22660,5
10/11/2008,11:50:00,22660,22665,22655,22655,3
10/11/2008,11:51:00,22660,22660,22650,22655,19
10/11/2008,11:52:00,22655,22655,22640,22640,15
10/11/2008,11:53:00,22645,22650,22645,22650,6
10/11/2008,11:54:00,22645,22645,22615,22630,29
10/11/2008,11:55:00,22620,22630,22620,22630,16
10/11/2008,11:56:00,22635,22650,22635,22640,39
10/11/2008,11:57:00,22640,22645,22635,22645,12
10/11/2008,11:58:00,22645,22645,22640,22640,2
10/11/2008,11:59:00,22640,22640,22620,22635,25
10/11/2008,12:00:00,22635,22660,22635,22645,13
10/11/2008,12:01:00,22640,22640,22630,22630,8
10/11/2008,12:02:00,22635,22645,22625,22645,7
10/11/2008,12:03:00,22640,22640,22640,22640,1
10/11/2008,12:04:00,22635,22635,22635,22635,1
10/11/2008,12:05:00,22635,22645,22635,22640,8
10/11/2008,12:06:00,22650,22650,22650,22650,3
10/11/2008,12:07:00,22650,22650,22640,22650,7
10/11/2008,12:08:00,22650,22650,22645,22645,3
10/11/2008,12:09:00,22640,22645,22640,22640,5
10/11/2008,12:10:00,22645,22645,22645,22645,5
10/11/2008,12:11:00,22650,22650,22650,22650,3
10/11/2008,12:12:00,22640,22665,22630,22650,17
10/11/2008,12:13:00,22650,22670,22650,22665,24
10/11/2008,12:14:00,22670,22670,22660,22660,2
10/11/2008,12:15:00,22655,22670,22650,22650,25
10/11/2008,12:16:00,22655,22655,22650,22655,8
10/11/2008,12:17:00,22650,22655,22630,22635,44
10/11/2008,12:18:00,22640,22640,22640,22640,1
10/11/2008,12:19:00,22635,22640,22630,22640,17
10/11/2008,12:20:00,22640,22655,22640,22655,5
10/11/2008,12:21:00,22645,22645,22635,22640,10
10/11/2008,12:22:00,22650,22650,22650,22650,1
10/11/2008,12:23:00,22650,22650,22640,22640,10
10/11/2008,12:24:00,22635,22635,22625,22625,14
10/11/2008,12:25:00,22625,22625,22610,22620,38
10/11/2008,12:26:00,22615,22615,22585,22595,49
10/11/2008,12:27:00,22600,22610,22600,22605,12
10/11/2008,12:28:00,22605,22605,22590,22590,8
10/11/2008,12:29:00,22585,22595,22585,22590,10
10/11/2008,12:30:00,22595,22605,22595,22605,4
10/11/2008,12:31:00,22600,22600,22600,22600,3
10/11/2008,12:32:00,22605,22605,22605,22605,3
10/11/2008,12:33:00,22605,22605,22605,22605,3
10/11/2008,12:34:00,22610,22610,22610,22610,1
10/11/2008,12:35:00,22620,22620,22610,22610,4
10/11/2008,12:36:00,22610,22620,22610,22615,6
10/11/2008,12:37:00,22625,22635,22620,22630,30
10/11/2008,12:38:00,22635,22635,22630,22630,2
10/11/2008,12:40:00,22645,22645,22620,22620,21
10/11/2008,12:41:00,22615,22625,22610,22615,31
10/11/2008,12:42:00,22615,22615,22615,22615,9
10/11/2008,12:43:00,22620,22635,22620,22625,14
10/11/2008,12:44:00,22625,22630,22620,22630,3
10/11/2008,12:45:00,22625,22625,22625,22625,1
10/11/2008,12:46:00,22635,22635,22625,22625,2
10/11/2008,12:47:00,22620,22620,22615,22615,4
10/11/2008,12:48:00,22620,22620,22620,22620,1
10/11/2008,12:49:00,22615,22625,22610,22625,12
10/11/2008,12:50:00,22625,22625,22625,22625,7
10/11/2008,12:52:00,22625,22625,22625,22625,5
10/11/2008,12:53:00,22625,22625,22625,22625,2
10/11/2008,12:54:00,22625,22635,22625,22630,14
10/11/2008,12:55:00,22630,22630,22620,22620,6
10/11/2008,12:56:00,22625,22625,22610,22620,9
10/11/2008,12:57:00,22615,22615,22615,22615,1
10/11/2008,12:58:00,22620,22620,22620,22620,2
10/11/2008,12:59:00,22610,22620,22605,22605,14
10/11/2008,13:00:00,22605,22615,22590,22600,26
10/11/2008,13:01:00,22610,22610,22600,22610,16
10/11/2008,13:02:00,22610,22610,22600,22600,6
10/11/2008,13:03:00,22605,22605,22605,22605,1
10/11/2008,13:04:00,22605,22610,22605,22605,16
10/11/2008,13:05:00,22605,22615,22595,22615,21
10/11/2008,13:06:00,22615,22615,22615,22615,1
10/11/2008,13:08:00,22605,22615,22600,22615,6
10/11/2008,13:09:00,22620,22620,22620,22620,3
10/11/2008,13:10:00,22610,22620,22610,22620,13
10/11/2008,13:12:00,22610,22610,22610,22610,1
10/11/2008,13:14:00,22610,22610,22610,22610,3
10/11/2008,13:15:00,22605,22605,22600,22600,43
10/11/2008,13:16:00,22590,22600,22585,22590,20
10/11/2008,13:17:00,22590,22615,22590,22615,18
10/11/2008,13:18:00,22610,22610,22600,22600,12
10/11/2008,13:19:00,22595,22600,22595,22595,3
10/11/2008,13:20:00,22590,22600,22590,22600,5
10/11/2008,13:22:00,22595,22595,22590,22590,2
10/11/2008,13:23:00,22580,22580,22570,22580,11
10/11/2008,13:24:00,22570,22590,22570,22580,16
10/11/2008,13:25:00,22575,22575,22535,22540,64
10/11/2008,13:26:00,22545,22550,22530,22545,45
10/11/2008,13:27:00,22540,22540,22520,22530,33
10/11/2008,13:28:00,22525,22535,22490,22495,97
10/11/2008,13:29:00,22495,22515,22490,22500,60
10/11/2008,13:30:00,22520,22550,22515,22550,52
10/11/2008,13:31:00,22545,22545,22525,22525,13
10/11/2008,13:32:00,22520,22520,22515,22520,11
10/11/2008,13:33:00,22530,22530,22525,22525,5
10/11/2008,13:34:00,22515,22520,22510,22515,14
10/11/2008,13:35:00,22525,22525,22510,22515,19
10/11/2008,13:36:00,22520,22525,22520,22520,9
10/11/2008,13:37:00,22525,22525,22520,22525,9
10/11/2008,13:38:00,22525,22540,22525,22535,18
10/11/2008,13:39:00,22530,22530,22525,22530,7
10/11/2008,13:40:00,22530,22535,22525,22525,11
10/11/2008,13:41:00,22530,22530,22530,22530,2
10/11/2008,13:42:00,22535,22545,22535,22545,9
10/11/2008,13:43:00,22545,22545,22535,22540,10
10/11/2008,13:44:00,22540,22540,22540,22540,1
10/11/2008,13:45:00,22540,22540,22530,22535,7
10/11/2008,13:46:00,22530,22530,22530,22530,1
10/11/2008,13:47:00,22525,22530,22515,22530,22
10/11/2008,13:48:00,22515,22520,22515,22520,3
10/11/2008,13:49:00,22525,22530,22525,22530,6
10/11/2008,13:50:00,22530,22540,22530,22530,6
10/11/2008,13:51:00,22525,22530,22525,22530,6
10/11/2008,13:52:00,22530,22530,22520,22520,3
10/11/2008,13:53:00,22520,22530,22520,22530,6
10/11/2008,13:54:00,22530,22535,22525,22535,9
10/11/2008,13:55:00,22540,22540,22535,22535,3
10/11/2008,13:56:00,22540,22540,22530,22530,13
10/11/2008,13:57:00,22530,22530,22525,22530,10
10/11/2008,13:58:00,22530,22545,22525,22545,9
10/11/2008,13:59:00,22540,22550,22535,22550,9
10/11/2008,14:00:00,22550,22570,22550,22565,54
10/11/2008,14:01:00,22565,22580,22565,22580,21
10/11/2008,14:02:00,22575,22575,22565,22570,6
10/11/2008,14:03:00,22560,22570,22555,22570,6
10/11/2008,14:04:00,22560,22560,22560,22560,1
10/11/2008,14:05:00,22560,22570,22560,22560,9
10/11/2008,14:06:00,22555,22555,22555,22555,4
10/11/2008,14:07:00,22570,22570,22565,22565,4
10/11/2008,14:08:00,22565,22565,22565,22565,1
10/11/2008,14:09:00,22570,22570,22560,22560,2
10/11/2008,14:10:00,22555,22565,22555,22565,9
10/11/2008,14:11:00,22560,22560,22560,22560,1
10/11/2008,14:12:00,22555,22555,22545,22550,28
10/11/2008,14:13:00,22545,22550,22545,22550,4
10/11/2008,14:14:00,22545,22555,22540,22550,9
10/11/2008,14:15:00,22545,22550,22540,22550,5
10/11/2008,14:16:00,22530,22540,22530,22540,4
10/11/2008,14:17:00,22530,22530,22525,22525,6
10/11/2008,14:18:00,22525,22525,22500,22520,34
10/11/2008,14:19:00,22510,22510,22465,22465,59
10/11/2008,14:20:00,22475,22475,22455,22470,69
10/11/2008,14:21:00,22470,22475,22460,22470,35
10/11/2008,14:22:00,22470,22475,22460,22465,17
10/11/2008,14:23:00,22455,22460,22425,22425,47
10/11/2008,14:24:00,22435,22440,22420,22440,25
10/11/2008,14:25:00,22430,22440,22425,22440,22
10/11/2008,14:26:00,22445,22465,22440,22465,16
10/11/2008,14:27:00,22455,22485,22455,22470,35
10/11/2008,14:28:00,22470,22500,22470,22485,43
10/11/2008,14:29:00,22490,22500,22490,22500,11
10/11/2008,14:30:00,22500,22500,22485,22485,16
10/11/2008,14:31:00,22490,22490,22460,22470,49
10/11/2008,14:32:00,22470,22480,22455,22460,33
10/11/2008,14:33:00,22460,22470,22460,22465,8
10/11/2008,14:34:00,22460,22465,22450,22455,13
10/11/2008,14:35:00,22455,22455,22455,22455,1
10/11/2008,14:36:00,22450,22450,22435,22435,8
10/11/2008,14:37:00,22450,22450,22430,22430,9
10/11/2008,14:38:00,22420,22440,22415,22430,36
10/11/2008,14:39:00,22420,22420,22395,22415,57
10/11/2008,14:40:00,22415,22425,22410,22425,14
10/11/2008,14:41:00,22425,22450,22420,22440,25
10/11/2008,14:42:00,22440,22445,22435,22440,8
10/11/2008,14:43:00,22440,22455,22435,22455,8
10/11/2008,14:44:00,22445,22465,22445,22465,18
10/11/2008,14:45:00,22455,22455,22455,22455,8
10/11/2008,14:46:00,22460,22460,22440,22455,10
10/11/2008,14:47:00,22460,22460,22460,22460,1
10/11/2008,14:48:00,22450,22450,22450,22450,1
10/11/2008,14:49:00,22455,22465,22455,22465,7
10/11/2008,14:50:00,22465,22475,22460,22465,10
10/11/2008,14:51:00,22470,22470,22460,22460,5
10/11/2008,14:52:00,22450,22455,22450,22455,3
10/11/2008,14:53:00,22450,22450,22440,22440,9
10/11/2008,14:54:00,22435,22445,22435,22445,4
10/11/2008,14:55:00,22435,22435,22425,22425,6
10/11/2008,14:57:00,22430,22440,22425,22435,20
10/11/2008,14:58:00,22435,22435,22410,22415,18
10/11/2008,14:59:00,22405,22410,22395,22400,33
10/11/2008,15:00:00,22395,22400,22360,22360,58
10/11/2008,15:01:00,22360,22375,22360,22365,21
10/11/2008,15:02:00,22365,22370,22345,22370,43
10/11/2008,15:03:00,22360,22360,22350,22355,11
10/11/2008,15:04:00,22350,22350,22305,22310,42
10/11/2008,15:05:00,22315,22320,22300,22305,25
10/11/2008,15:06:00,22305,22325,22285,22300,66
10/11/2008,15:07:00,22300,22310,22290,22295,21
10/11/2008,15:08:00,22295,22295,22280,22290,9
10/11/2008,15:09:00,22285,22300,22270,22285,53
10/11/2008,15:10:00,22285,22285,22265,22270,36
10/11/2008,15:11:00,22280,22290,22275,22280,12
10/11/2008,15:12:00,22275,22300,22275,22300,11
10/11/2008,15:13:00,22300,22320,22295,22320,29
10/11/2008,15:14:00,22320,22340,22310,22340,26
10/11/2008,15:15:00,22335,22340,22330,22340,12
10/11/2008,15:16:00,22345,22355,22335,22340,27
10/11/2008,15:17:00,22345,22365,22345,22350,18
10/11/2008,15:18:00,22350,22365,22350,22365,8
10/11/2008,15:19:00,22365,22370,22360,22365,21
10/11/2008,15:20:00,22365,22365,22365,22365,3
10/11/2008,15:21:00,22365,22365,22345,22345,24
10/11/2008,15:22:00,22345,22345,22335,22335,5
10/11/2008,15:23:00,22335,22335,22335,22335,4
10/11/2008,15:24:00,22340,22350,22340,22350,7
10/11/2008,15:25:00,22350,22350,22340,22340,3
10/11/2008,15:26:00,22340,22340,22340,22340,3
10/11/2008,15:27:00,22345,22345,22325,22325,22
10/11/2008,15:28:00,22320,22320,22305,22305,27
10/11/2008,15:29:00,22310,22310,22295,22295,24
10/11/2008,15:30:00,22300,22310,22300,22310,27
10/11/2008,15:31:00,22300,22310,22300,22310,11
10/11/2008,15:32:00,22315,22370,22315,22370,49
10/11/2008,15:33:00,22360,22380,22355,22380,20
10/11/2008,15:34:00,22385,22420,22375,22385,113
10/11/2008,15:35:00,22385,22390,22350,22360,36
10/11/2008,15:36:00,22350,22350,22330,22330,54
10/11/2008,15:37:00,22345,22390,22345,22380,50
10/11/2008,15:38:00,22375,22375,22270,22275,129
10/11/2008,15:39:00,22275,22295,22250,22270,101
10/11/2008,15:40:00,22260,22270,22235,22265,83
10/11/2008,15:41:00,22270,22290,22245,22285,66
10/11/2008,15:42:00,22280,22285,22250,22285,34
10/11/2008,15:43:00,22280,22315,22275,22310,73
10/11/2008,15:44:00,22310,22325,22305,22305,44
10/11/2008,15:45:00,22305,22340,22305,22325,54
10/11/2008,15:46:00,22315,22335,22315,22315,28
10/11/2008,15:47:00,22310,22310,22280,22300,28
10/11/2008,15:48:00,22290,22305,22265,22300,46
10/11/2008,15:49:00,22305,22305,22270,22280,35
10/11/2008,15:50:00,22270,22275,22255,22255,22
10/11/2008,15:51:00,22265,22280,22245,22280,40
10/11/2008,15:52:00,22270,22300,22260,22300,34
10/11/2008,15:53:00,22285,22285,22275,22275,15
10/11/2008,15:54:00,22285,22285,22270,22275,13
10/11/2008,15:55:00,22270,22270,22215,22220,90
10/11/2008,15:56:00,22230,22230,22215,22230,48
10/11/2008,15:57:00,22230,22240,22215,22240,43
10/11/2008,15:58:00,22245,22260,22230,22230,51
10/11/2008,15:59:00,22230,22250,22220,22245,24
10/11/2008,16:00:00,22255,22255,22225,22230,30
10/11/2008,16:01:00,22230,22230,22195,22205,67
10/11/2008,16:02:00,22205,22220,22185,22200,62
10/11/2008,16:03:00,22195,22210,22185,22195,21
10/11/2008,16:04:00,22190,22195,22160,22160,37
10/11/2008,16:05:00,22160,22160,22135,22150,38
10/11/2008,16:06:00,22155,22160,22140,22145,37
10/11/2008,16:07:00,22170,22200,22155,22200,42
10/11/2008,16:08:00,22190,22220,22185,22185,37
10/11/2008,16:09:00,22180,22205,22175,22200,18
10/11/2008,16:10:00,22205,22250,22205,22235,74
10/11/2008,16:11:00,22235,22235,22215,22225,13
10/11/2008,16:12:00,22230,22240,22225,22235,24
10/11/2008,16:13:00,22235,22245,22225,22245,9
10/11/2008,16:14:00,22240,22305,22240,22295,114
10/11/2008,16:15:00,22295,22300,22285,22290,36
10/11/2008,16:16:00,22285,22285,22260,22260,17
10/11/2008,16:17:00,22265,22285,22260,22280,27
10/11/2008,16:18:00,22290,22295,22275,22275,30
10/11/2008,16:19:00,22270,22270,22240,22250,31
10/11/2008,16:20:00,22255,22260,22245,22255,13
10/11/2008,16:21:00,22235,22245,22230,22245,11
10/11/2008,16:22:00,22250,22280,22250,22270,47
10/11/2008,16:23:00,22285,22285,22275,22285,14
10/11/2008,16:24:00,22285,22295,22270,22270,29
10/11/2008,16:25:00,22270,22305,22250,22305,47
10/11/2008,16:26:00,22300,22310,22250,22260,57
10/11/2008,16:27:00,22255,22260,22250,22260,11
10/11/2008,16:28:00,22260,22265,22220,22220,32
10/11/2008,16:29:00,22230,22265,22220,22260,33
10/11/2008,16:30:00,22270,22295,22265,22280,35
10/11/2008,16:31:00,22285,22295,22275,22275,25
10/11/2008,16:32:00,22265,22270,22250,22255,30
10/11/2008,16:33:00,22250,22285,22240,22285,59
10/11/2008,16:34:00,22285,22290,22230,22265,77
10/11/2008,16:35:00,22255,22260,22220,22220,19
10/11/2008,16:36:00,22220,22230,22185,22195,53
10/11/2008,16:37:00,22190,22210,22175,22175,53
10/11/2008,16:38:00,22175,22180,22150,22155,23
10/11/2008,16:39:00,22160,22175,22140,22165,52
10/11/2008,16:40:00,22160,22170,22140,22155,66
10/11/2008,16:41:00,22155,22155,22100,22105,74
10/11/2008,16:42:00,22110,22145,22095,22140,53
10/11/2008,16:43:00,22145,22170,22140,22160,42
10/11/2008,16:44:00,22165,22175,22160,22170,13
10/11/2008,16:45:00,22170,22185,22170,22175,16
10/11/2008,16:46:00,22175,22190,22160,22160,40
10/11/2008,16:47:00,22155,22175,22140,22175,38
10/11/2008,16:48:00,22165,22175,22135,22135,26
10/11/2008,16:49:00,22140,22140,22100,22100,35
10/11/2008,16:50:00,22100,22130,22100,22125,36
10/11/2008,16:51:00,22115,22120,22110,22115,20
10/11/2008,16:52:00,22130,22140,22125,22130,22
10/11/2008,16:53:00,22130,22130,22085,22090,44
10/11/2008,16:54:00,22095,22095,22075,22075,35
10/11/2008,16:55:00,22070,22085,22060,22080,83
10/11/2008,16:56:00,22080,22090,22075,22075,25
10/11/2008,16:57:00,22075,22075,22055,22055,47
10/11/2008,16:58:00,22060,22060,22025,22035,62
10/11/2008,16:59:00,22030,22045,22025,22030,41
10/11/2008,17:00:00,22020,22020,21985,21990,125
10/11/2008,17:01:00,22000,22035,21995,22010,44
10/11/2008,17:02:00,22010,22010,21975,21980,50
10/11/2008,17:03:00,21980,22000,21975,21985,42
10/11/2008,17:04:00,21985,22010,21975,22010,41
10/11/2008,17:05:00,22010,22020,22000,22010,38
10/11/2008,17:06:00,22010,22020,21980,21995,21
10/11/2008,17:07:00,21990,22010,21980,22000,26
10/11/2008,17:08:00,22015,22045,22010,22040,45
10/11/2008,17:09:00,22040,22060,22035,22060,39
10/11/2008,17:10:00,22060,22065,22035,22035,49
10/11/2008,17:11:00,22030,22040,22020,22020,52
10/11/2008,17:12:00,22015,22015,21980,21995,39
10/11/2008,17:13:00,22000,22005,21980,21995,27
10/11/2008,17:14:00,22000,22010,21995,22005,37
10/11/2008,17:15:00,22005,22005,21950,21965,51
10/11/2008,17:16:00,21980,21980,21960,21960,14
10/11/2008,17:18:00,21950,21970,21940,21960,19
10/11/2008,17:19:00,21960,21970,21955,21970,15
10/11/2008,17:20:00,21970,22000,21970,21975,48
10/11/2008,17:21:00,21970,21985,21965,21985,30
10/11/2008,17:22:00,21980,22005,21975,21980,48
10/11/2008,17:23:00,21995,22020,21995,22010,71
10/11/2008,17:24:00,22015,22060,22015,22040,74
10/11/2008,17:25:00,22040,22050,22000,22005,28
10/11/2008,17:26:00,22010,22045,22010,22045,24
10/11/2008,17:27:00,22050,22075,22035,22050,41
10/11/2008,17:28:00,22055,22055,22025,22045,30
10/11/2008,17:29:00,22040,22045,21990,22020,118
10/11/2008,17:30:00,22020,22085,22020,22070,85
10/11/2008,17:31:00,22085,22095,22070,22070,30
10/11/2008,17:32:00,22080,22090,22030,22030,35
10/11/2008,17:33:00,22045,22045,22000,22010,35
10/11/2008,17:34:00,22000,22005,21985,22000,18
10/11/2008,17:35:00,21985,22005,21960,21960,27
10/11/2008,17:36:00,21955,21955,21910,21910,64
10/11/2008,17:37:00,21915,21980,21915,21965,43
10/11/2008,17:38:00,21970,21975,21945,21950,24
10/11/2008,17:39:00,21955,21975,21930,21930,52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/11/2008,17:32:00,22080,22090,22030,22030,35
10/11/2008,17:33:00,22045,22045,22000,22010,35
10/11/2008,17:34:00,22000,22005,21985,22000,18
10/11/2008,17:35:00,21985,22005,21960,21960,27
10/11/2008,17:36:00,21955,21955,21910,21910,64
10/11/2008,17:37:00,21915,21980,21915,21965,43
10/11/2008,17:38:00,21970,21975,21945,21950,24
10/11/2008,17:39:00,21955,21975,21930,21930,52
11/11/2008,09:00:00,21780,21785,21640,21665,85
11/11/2008,09:01:00,21660,21665,21645,21655,64
11/11/2008,09:02:00,21655,21660,21615,21635,59
11/11/2008,09:03:00,21640,21650,21590,21595,84
11/11/2008,09:04:00,21605,21625,21600,21600,76
11/11/2008,09:05:00,21600,21615,21565,21610,158
11/11/2008,09:06:00,21615,21615,21595,21595,58
11/11/2008,09:07:00,21600,21620,21595,21615,51
11/11/2008,09:08:00,21615,21630,21605,21630,35
11/11/2008,09:09:00,21630,21630,21600,21600,22
11/11/2008,09:10:00,21610,21645,21610,21645,46
11/11/2008,09:11:00,21650,21670,21635,21640,50
11/11/2008,09:12:00,21635,21680,21630,21665,77
11/11/2008,09:13:00,21670,21695,21665,21685,25
11/11/2008,09:14:00,21690,21700,21675,21685,14
11/11/2008,09:15:00,21695,21745,21695,21740,65
11/11/2008,09:16:00,21730,21740,21730,21730,23
11/11/2008,09:17:00,21725,21730,21705,21720,28
11/11/2008,09:18:00,21725,21740,21725,21740,14
11/11/2008,09:19:00,21735,21770,21730,21765,27
11/11/2008,09:20:00,21765,21765,21725,21745,30
11/11/2008,09:21:00,21740,21765,21735,21760,44
11/11/2008,09:22:00,21765,21765,21760,21765,11
11/11/2008,09:23:00,21760,21760,21710,21730,47
11/11/2008,09:24:00,21735,21745,21735,21745,11
11/11/2008,09:25:00,21740,21775,21740,21755,32
11/11/2008,09:26:00,21745,21745,21735,21740,7
11/11/2008,09:27:00,21740,21755,21730,21755,24
11/11/2008,09:28:00,21755,21755,21745,21745,15
11/11/2008,09:29:00,21755,21770,21740,21760,23
11/11/2008,09:30:00,21750,21750,21725,21725,57
11/11/2008,09:31:00,21720,21720,21690,21700,52
11/11/2008,09:32:00,21705,21705,21695,21705,30
11/11/2008,09:33:00,21700,21710,21695,21700,33
11/11/2008,09:34:00,21695,21700,21670,21690,43
11/11/2008,09:35:00,21685,21700,21685,21690,8
11/11/2008,09:36:00,21695,21705,21695,21695,20
11/11/2008,09:37:00,21700,21700,21670,21670,24
11/11/2008,09:38:00,21675,21685,21675,21680,14
11/11/2008,09:39:00,21685,21725,21685,21725,44
11/11/2008,09:40:00,21725,21725,21705,21705,29
11/11/2008,09:41:00,21715,21715,21705,21710,18
11/11/2008,09:42:00,21715,21715,21700,21700,22
11/11/2008,09:43:00,21695,21695,21655,21655,46
11/11/2008,09:44:00,21655,21660,21630,21660,56
11/11/2008,09:45:00,21650,21670,21650,21660,23
11/11/2008,09:46:00,21650,21650,21640,21640,6
11/11/2008,09:47:00,21640,21640,21600,21610,66
11/11/2008,09:48:00,21615,21630,21610,21625,24
11/11/2008,09:49:00,21620,21620,21605,21605,13
11/11/2008,09:50:00,21600,21600,21585,21590,26
11/11/2008,09:51:00,21590,21590,21580,21580,14
11/11/2008,09:52:00,21575,21590,21570,21590,32
11/11/2008,09:53:00,21595,21600,21585,21585,28
11/11/2008,09:54:00,21590,21635,21590,21625,50
11/11/2008,09:55:00,21615,21635,21615,21635,18
11/11/2008,09:56:00,21635,21655,21620,21625,42
11/11/2008,09:57:00,21620,21625,21605,21620,23
11/11/2008,09:58:00,21620,21650,21615,21650,22
11/11/2008,09:59:00,21655,21655,21635,21635,14
11/11/2008,10:00:00,21630,21635,21625,21625,11
11/11/2008,10:01:00,21635,21645,21635,21645,4
11/11/2008,10:02:00,21650,21675,21645,21675,29
11/11/2008,10:03:00,21665,21670,21660,21665,17
11/11/2008,10:04:00,21670,21670,21660,21660,13
11/11/2008,10:05:00,21665,21665,21645,21650,29
11/11/2008,10:06:00,21640,21650,21640,21640,9
11/11/2008,10:07:00,21640,21675,21640,21665,18
11/11/2008,10:08:00,21670,21675,21655,21660,22
11/11/2008,10:09:00,21665,21675,21665,21675,10
11/11/2008,10:10:00,21680,21690,21680,21690,17
11/11/2008,10:11:00,21680,21680,21665,21675,9
11/11/2008,10:12:00,21670,21670,21650,21650,9
11/11/2008,10:13:00,21655,21655,21620,21630,35
11/11/2008,10:14:00,21630,21630,21625,21630,9
11/11/2008,10:15:00,21630,21670,21630,21635,50
11/11/2008,10:16:00,21635,21645,21620,21625,28
11/11/2008,10:17:00,21625,21635,21625,21630,15
11/11/2008,10:18:00,21630,21630,21590,21590,37
11/11/2008,10:19:00,21590,21600,21580,21600,67
11/11/2008,10:20:00,21595,21630,21590,21625,33
11/11/2008,10:21:00,21620,21630,21600,21600,20
11/11/2008,10:22:00,21600,21610,21590,21600,32
11/11/2008,10:23:00,21610,21620,21610,21615,9
11/11/2008,10:24:00,21615,21625,21600,21600,14
11/11/2008,10:25:00,21600,21610,21595,21605,14
11/11/2008,10:26:00,21600,21600,21600,21600,4
11/11/2008,10:27:00,21600,21605,21595,21605,5
11/11/2008,10:28:00,21610,21610,21610,21610,1
11/11/2008,10:29:00,21615,21630,21615,21625,16
11/11/2008,10:30:00,21625,21635,21625,21635,8
11/11/2008,10:31:00,21640,21645,21640,21645,3
11/11/2008,10:32:00,21645,21645,21625,21640,12
11/11/2008,10:33:00,21640,21640,21620,21620,43
11/11/2008,10:34:00,21625,21635,21625,21635,11
11/11/2008,10:35:00,21640,21640,21640,21640,2
11/11/2008,10:36:00,21640,21640,21625,21630,8
11/11/2008,10:37:00,21640,21640,21630,21630,9
11/11/2008,10:38:00,21630,21630,21630,21630,3
11/11/2008,10:39:00,21635,21635,21625,21635,9
11/11/2008,10:40:00,21640,21665,21640,21665,28
11/11/2008,10:41:00,21660,21675,21650,21675,20
11/11/2008,10:42:00,21675,21680,21660,21675,30
11/11/2008,10:43:00,21670,21680,21665,21675,27
11/11/2008,10:44:00,21680,21690,21680,21685,21
11/11/2008,10:45:00,21680,21685,21665,21675,13
11/11/2008,10:46:00,21670,21670,21655,21660,14
11/11/2008,10:47:00,21655,21665,21650,21665,34
11/11/2008,10:48:00,21655,21660,21650,21650,7
11/11/2008,10:49:00,21650,21650,21630,21640,21
11/11/2008,10:51:00,21650,21650,21635,21635,12
11/11/2008,10:52:00,21635,21635,21605,21615,37
11/11/2008,10:53:00,21615,21615,21580,21600,57
11/11/2008,10:54:00,21610,21610,21605,21605,34
11/11/2008,10:55:00,21610,21610,21570,21580,53
11/11/2008,10:56:00,21580,21595,21570,21595,29
11/11/2008,10:57:00,21580,21585,21545,21570,83
11/11/2008,10:58:00,21570,21590,21570,21580,54
11/11/2008,10:59:00,21570,21575,21555,21555,16
11/11/2008,11:00:00,21580,21620,21580,21600,81
11/11/2008,11:01:00,21600,21620,21600,21605,75
11/11/2008,11:02:00,21615,21625,21565,21565,59
11/11/2008,11:03:00,21570,21570,21555,21560,24
11/11/2008,11:04:00,21570,21590,21565,21580,24
11/11/2008,11:05:00,21580,21580,21560,21570,12
11/11/2008,11:06:00,21580,21580,21515,21515,87
11/11/2008,11:07:00,21515,21530,21470,21480,146
11/11/2008,11:08:00,21480,21495,21460,21490,114
11/11/2008,11:09:00,21485,21515,21485,21490,38
11/11/2008,11:10:00,21490,21510,21490,21510,13
11/11/2008,11:11:00,21505,21505,21485,21500,36
11/11/2008,11:12:00,21505,21520,21500,21510,15
11/11/2008,11:13:00,21505,21515,21490,21505,23
11/11/2008,11:14:00,21500,21525,21500,21525,12
11/11/2008,11:15:00,21520,21520,21510,21520,16
11/11/2008,11:16:00,21515,21520,21505,21520,10
11/11/2008,11:17:00,21525,21550,21520,21530,62
11/11/2008,11:18:00,21530,21550,21530,21545,11
11/11/2008,11:19:00,21540,21540,21540,21540,1
11/11/2008,11:20:00,21550,21560,21550,21555,21
11/11/2008,11:21:00,21550,21555,21545,21550,14
11/11/2008,11:22:00,21550,21555,21540,21550,15
11/11/2008,11:23:00,21555,21575,21550,21570,42
11/11/2008,11:24:00,21565,21575,21565,21570,10
11/11/2008,11:25:00,21570,21570,21560,21560,5
11/11/2008,11:26:00,21560,21560,21545,21545,9
11/11/2008,11:27:00,21550,21585,21550,21585,33
11/11/2008,11:28:00,21590,21610,21580,21580,35
11/11/2008,11:29:00,21585,21585,21580,21580,9
11/11/2008,11:30:00,21585,21585,21575,21575,16
11/11/2008,11:31:00,21570,21570,21540,21545,30
11/11/2008,11:32:00,21550,21550,21540,21550,8
11/11/2008,11:33:00,21540,21550,21540,21550,3
11/11/2008,11:34:00,21545,21545,21545,21545,1
11/11/2008,11:35:00,21540,21540,21525,21535,20
11/11/2008,11:36:00,21535,21540,21535,21540,3
11/11/2008,11:37:00,21535,21535,21520,21525,16
11/11/2008,11:38:00,21515,21530,21515,21530,16
11/11/2008,11:39:00,21530,21550,21530,21545,27
11/11/2008,11:40:00,21545,21550,21540,21540,14
11/11/2008,11:41:00,21545,21560,21545,21545,9
11/11/2008,11:42:00,21545,21555,21545,21555,2
11/11/2008,11:43:00,21555,21555,21555,21555,1
11/11/2008,11:44:00,21550,21550,21550,21550,1
11/11/2008,11:45:00,21550,21570,21550,21570,12
11/11/2008,11:46:00,21575,21580,21565,21575,23
11/11/2008,11:47:00,21575,21580,21560,21560,8
11/11/2008,11:48:00,21565,21570,21565,21570,8
11/11/2008,11:49:00,21570,21570,21570,21570,5
11/11/2008,11:50:00,21575,21580,21575,21575,20
11/11/2008,11:51:00,21575,21575,21570,21570,14
11/11/2008,11:52:00,21575,21590,21570,21590,25
11/11/2008,11:53:00,21585,21590,21580,21585,21
11/11/2008,11:54:00,21585,21610,21580,21600,36
11/11/2008,11:55:00,21600,21600,21590,21600,9
11/11/2008,11:56:00,21600,21600,21580,21580,6
11/11/2008,11:57:00,21575,21575,21560,21565,26
11/11/2008,11:58:00,21565,21565,21560,21565,4
11/11/2008,11:59:00,21570,21575,21570,21570,14
11/11/2008,12:00:00,21575,21575,21575,21575,2
11/11/2008,12:01:00,21570,21580,21565,21570,20
11/11/2008,12:02:00,21570,21575,21570,21570,7
11/11/2008,12:03:00,21570,21580,21565,21580,8
11/11/2008,12:04:00,21590,21595,21590,21590,5
11/11/2008,12:05:00,21585,21595,21570,21570,13
11/11/2008,12:06:00,21580,21585,21580,21580,5
11/11/2008,12:07:00,21600,21610,21600,21605,42
11/11/2008,12:08:00,21600,21600,21590,21595,31
11/11/2008,12:09:00,21600,21600,21590,21590,3
11/11/2008,12:10:00,21590,21590,21580,21580,8
11/11/2008,12:11:00,21590,21590,21580,21585,13
11/11/2008,12:12:00,21590,21595,21560,21570,33
11/11/2008,12:13:00,21575,21575,21575,21575,2
11/11/2008,12:14:00,21570,21575,21570,21575,2
11/11/2008,12:15:00,21575,21580,21565,21565,8
11/11/2008,12:16:00,21560,21560,21540,21540,38
11/11/2008,12:17:00,21550,21560,21540,21545,11
11/11/2008,12:18:00,21550,21555,21550,21555,3
11/11/2008,12:20:00,21550,21550,21530,21530,50
11/11/2008,12:21:00,21535,21540,21535,21540,4
11/11/2008,12:22:00,21530,21540,21510,21510,62
11/11/2008,12:23:00,21505,21505,21490,21495,38
11/11/2008,12:24:00,21495,21500,21485,21485,40
11/11/2008,12:25:00,21490,21515,21490,21515,24
11/11/2008,12:26:00,21520,21525,21510,21515,10
11/11/2008,12:27:00,21510,21515,21500,21500,10
11/11/2008,12:29:00,21515,21515,21500,21515,11
11/11/2008,12:30:00,21520,21525,21515,21520,8
11/11/2008,12:31:00,21525,21530,21525,21530,8
11/11/2008,12:32:00,21520,21520,21520,21520,8
11/11/2008,12:33:00,21520,21525,21520,21525,2
11/11/2008,12:34:00,21515,21515,21500,21500,17
11/11/2008,12:35:00,21505,21510,21500,21500,9
11/11/2008,12:36:00,21500,21500,21500,21500,1
11/11/2008,12:37:00,21505,21510,21500,21500,3
11/11/2008,12:38:00,21500,21510,21500,21510,2
11/11/2008,12:39:00,21500,21500,21495,21500,9
11/11/2008,12:41:00,21505,21505,21505,21505,2
11/11/2008,12:42:00,21515,21515,21510,21510,3
11/11/2008,12:44:00,21520,21530,21515,21520,25
11/11/2008,12:45:00,21515,21515,21510,21510,3
11/11/2008,12:46:00,21520,21520,21520,21520,1
11/11/2008,12:47:00,21520,21525,21515,21525,7
11/11/2008,12:48:00,21525,21530,21510,21510,10
11/11/2008,12:49:00,21520,21520,21510,21510,2
11/11/2008,12:50:00,21515,21515,21515,21515,2
11/11/2008,12:51:00,21510,21510,21510,21510,3
11/11/2008,12:52:00,21520,21520,21515,21515,3
11/11/2008,12:53:00,21520,21525,21520,21525,9
11/11/2008,12:54:00,21520,21530,21515,21515,6
11/11/2008,12:55:00,21510,21520,21490,21490,13
11/11/2008,12:56:00,21490,21500,21485,21485,14
11/11/2008,12:57:00,21480,21490,21475,21490,17
11/11/2008,12:58:00,21500,21500,21500,21500,1
11/11/2008,12:59:00,21505,21510,21500,21510,10
11/11/2008,13:00:00,21505,21515,21500,21510,16
11/11/2008,13:01:00,21500,21500,21470,21480,9
11/11/2008,13:02:00,21490,21500,21480,21490,25
11/11/2008,13:03:00,21480,21485,21470,21485,8
11/11/2008,13:04:00,21490,21515,21490,21505,19
11/11/2008,13:05:00,21505,21505,21495,21495,5
11/11/2008,13:06:00,21500,21500,21480,21480,9
11/11/2008,13:07:00,21490,21490,21475,21475,3
11/11/2008,13:08:00,21470,21480,21465,21475,22
11/11/2008,13:09:00,21470,21480,21465,21480,11
11/11/2008,13:10:00,21470,21470,21470,21470,4
11/11/2008,13:11:00,21465,21465,21425,21435,125
11/11/2008,13:12:00,21425,21435,21415,21420,38
11/11/2008,13:13:00,21420,21430,21420,21430,11
11/11/2008,13:14:00,21435,21450,21430,21450,15
11/11/2008,13:15:00,21445,21475,21445,21460,23
11/11/2008,13:16:00,21455,21455,21455,21455,1
11/11/2008,13:17:00,21465,21465,21445,21450,19
11/11/2008,13:18:00,21450,21450,21425,21445,30
11/11/2008,13:19:00,21430,21430,21430,21430,10
11/11/2008,13:20:00,21430,21430,21375,21390,94
11/11/2008,13:21:00,21390,21400,21390,21390,36
11/11/2008,13:22:00,21395,21400,21385,21395,11
11/11/2008,13:23:00,21400,21410,21395,21395,65
11/11/2008,13:24:00,21400,21400,21365,21370,37
11/11/2008,13:25:00,21370,21390,21360,21365,57
11/11/2008,13:26:00,21360,21360,21325,21330,108
11/11/2008,13:27:00,21335,21335,21320,21330,48
11/11/2008,13:28:00,21335,21340,21330,21340,23
11/11/2008,13:29:00,21335,21340,21325,21330,19
11/11/2008,13:30:00,21335,21340,21315,21320,31
11/11/2008,13:31:00,21320,21320,21295,21305,102
11/11/2008,13:32:00,21305,21310,21250,21290,93
11/11/2008,13:33:00,21300,21315,21285,21305,77
11/11/2008,13:34:00,21305,21310,21290,21290,35
11/11/2008,13:35:00,21285,21300,21275,21275,32
11/11/2008,13:36:00,21280,21290,21280,21285,25
11/11/2008,13:37:00,21290,21325,21290,21310,26
11/11/2008,13:38:00,21320,21320,21310,21320,15
11/11/2008,13:39:00,21315,21330,21315,21330,11
11/11/2008,13:40:00,21325,21360,21325,21350,41
11/11/2008,13:41:00,21350,21360,21350,21350,12
11/11/2008,13:42:00,21345,21375,21345,21360,12
11/11/2008,13:43:00,21365,21365,21355,21355,13
11/11/2008,13:44:00,21355,21355,21345,21345,5
11/11/2008,13:45:00,21350,21350,21340,21340,13
11/11/2008,13:46:00,21340,21350,21330,21330,25
11/11/2008,13:47:00,21335,21335,21325,21325,5
11/11/2008,13:48:00,21320,21325,21305,21320,34
11/11/2008,13:49:00,21320,21330,21320,21330,12
11/11/2008,13:50:00,21325,21330,21325,21330,22
11/11/2008,13:51:00,21330,21345,21330,21345,16
11/11/2008,13:52:00,21330,21345,21330,21345,5
11/11/2008,13:53:00,21350,21360,21330,21360,16
11/11/2008,13:54:00,21360,21360,21350,21350,8
11/11/2008,13:55:00,21355,21355,21340,21340,5
11/11/2008,13:57:00,21350,21375,21350,21375,14
11/11/2008,13:58:00,21370,21375,21350,21355,28
11/11/2008,13:59:00,21330,21350,21300,21300,14
11/11/2008,14:00:00,21310,21335,21300,21300,23
11/11/2008,14:01:00,21295,21310,21285,21290,41
11/11/2008,14:02:00,21290,21295,21265,21270,40
11/11/2008,14:03:00,21265,21275,21155,21225,186
11/11/2008,14:04:00,21230,21260,21225,21255,52
11/11/2008,14:05:00,21255,21345,21240,21295,132
11/11/2008,14:06:00,21285,21285,21255,21260,45
11/11/2008,14:07:00,21255,21255,21165,21210,152
11/11/2008,14:08:00,21205,21250,21200,21230,70
11/11/2008,14:09:00,21230,21250,21215,21230,42
11/11/2008,14:10:00,21225,21230,21215,21215,43
11/11/2008,14:11:00,21230,21240,21215,21215,42
11/11/2008,14:12:00,21215,21220,21195,21195,45
11/11/2008,14:13:00,21195,21205,21190,21200,32
11/11/2008,14:14:00,21200,21240,21200,21225,30
11/11/2008,14:15:00,21230,21230,21215,21215,16
11/11/2008,14:16:00,21220,21225,21210,21210,10
11/11/2008,14:17:00,21210,21220,21200,21220,29
11/11/2008,14:18:00,21205,21210,21195,21200,6
11/11/2008,14:19:00,21210,21210,21210,21210,1
11/11/2008,14:20:00,21210,21220,21210,21215,7
11/11/2008,14:21:00,21210,21210,21185,21190,47
11/11/2008,14:22:00,21210,21215,21130,21140,88
11/11/2008,14:23:00,21135,21150,21115,21150,77
11/11/2008,14:24:00,21150,21150,21115,21140,54
11/11/2008,14:25:00,21155,21185,21135,21170,65
11/11/2008,14:26:00,21170,21240,21170,21235,81
11/11/2008,14:27:00,21240,21245,21200,21200,106
11/11/2008,14:28:00,21200,21210,21185,21190,42
11/11/2008,14:29:00,21190,21190,21170,21170,34
11/11/2008,14:30:00,21175,21185,21155,21155,70
11/11/2008,14:31:00,21155,21160,21145,21155,30
11/11/2008,14:32:00,21150,21155,21135,21155,82
11/11/2008,14:33:00,21155,21165,21145,21155,62
11/11/2008,14:34:00,21160,21170,21155,21155,16
11/11/2008,14:35:00,21150,21170,21145,21170,25
11/11/2008,14:36:00,21175,21180,21155,21170,14
11/11/2008,14:37:00,21165,21185,21165,21185,11
11/11/2008,14:38:00,21185,21200,21185,21190,34
11/11/2008,14:39:00,21180,21195,21170,21195,24
11/11/2008,14:40:00,21190,21210,21190,21210,13
11/11/2008,14:41:00,21205,21215,21205,21210,26
11/11/2008,14:42:00,21215,21265,21210,21260,65
11/11/2008,14:43:00,21255,21290,21250,21275,54
11/11/2008,14:44:00,21270,21280,21270,21280,16
11/11/2008,14:45:00,21280,21285,21280,21285,26
11/11/2008,14:46:00,21285,21285,21270,21270,10
11/11/2008,14:47:00,21280,21280,21255,21270,56
11/11/2008,14:48:00,21265,21270,21255,21260,31
11/11/2008,14:49:00,21250,21255,21240,21250,26
11/11/2008,14:50:00,21250,21250,21220,21230,35
11/11/2008,14:51:00,21235,21240,21215,21215,35
11/11/2008,14:52:00,21215,21220,21210,21210,22
11/11/2008,14:53:00,21210,21210,21205,21205,8
11/11/2008,14:54:00,21200,21200,21170,21170,47
11/11/2008,14:55:00,21180,21185,21155,21155,25
11/11/2008,14:56:00,21160,21160,21135,21135,35
11/11/2008,14:57:00,21140,21145,21105,21145,110
11/11/2008,14:58:00,21140,21175,21125,21150,87
11/11/2008,14:59:00,21155,21175,21150,21175,16
11/11/2008,15:00:00,21165,21180,21150,21175,37
11/11/2008,15:01:00,21180,21180,21170,21170,4
11/11/2008,15:02:00,21175,21185,21175,21180,12
11/11/2008,15:03:00,21185,21220,21185,21215,82
11/11/2008,15:04:00,21215,21215,21195,21200,18
11/11/2008,15:05:00,21200,21200,21190,21190,7
11/11/2008,15:06:00,21190,21190,21145,21170,63
11/11/2008,15:07:00,21170,21180,21170,21180,18
11/11/2008,15:08:00,21180,21180,21175,21180,8
11/11/2008,15:09:00,21185,21200,21185,21195,31
11/11/2008,15:10:00,21205,21225,21200,21210,83
11/11/2008,15:11:00,21205,21205,21190,21195,34
11/11/2008,15:12:00,21190,21200,21180,21180,19
11/11/2008,15:13:00,21180,21190,21180,21180,8
11/11/2008,15:14:00,21180,21180,21155,21165,57
11/11/2008,15:15:00,21155,21175,21155,21165,26
11/11/2008,15:16:00,21160,21165,21155,21160,8
11/11/2008,15:17:00,21160,21170,21155,21170,19
11/11/2008,15:18:00,21170,21170,21135,21150,50
11/11/2008,15:19:00,21145,21150,21140,21140,24
11/11/2008,15:20:00,21145,21150,21135,21135,10
11/11/2008,15:21:00,21130,21140,21120,21130,67
11/11/2008,15:22:00,21135,21135,21120,21130,26
11/11/2008,15:23:00,21125,21135,21125,21135,11
11/11/2008,15:24:00,21135,21135,21110,21125,53
11/11/2008,15:25:00,21125,21135,21125,21135,22
11/11/2008,15:26:00,21140,21145,21135,21140,22
11/11/2008,15:27:00,21140,21150,21135,21150,29
11/11/2008,15:28:00,21145,21165,21140,21165,11
11/11/2008,15:29:00,21170,21180,21160,21180,26
11/11/2008,15:30:00,21185,21235,21185,21220,67
11/11/2008,15:31:00,21220,21250,21210,21220,62
11/11/2008,15:32:00,21230,21230,21200,21200,64
11/11/2008,15:33:00,21205,21210,21160,21160,54
11/11/2008,15:34:00,21150,21185,21135,21185,41
11/11/2008,15:35:00,21180,21195,21150,21150,34
11/11/2008,15:36:00,21155,21195,21145,21195,40
11/11/2008,15:37:00,21190,21190,21150,21160,24
11/11/2008,15:38:00,21160,21180,21135,21180,56
11/11/2008,15:39:00,21180,21180,21165,21165,23
11/11/2008,15:40:00,21175,21175,21150,21150,32
11/11/2008,15:41:00,21150,21150,21115,21130,53
11/11/2008,15:42:00,21125,21125,21070,21070,262
11/11/2008,15:43:00,21070,21085,21040,21075,114
11/11/2008,15:44:00,21075,21110,21075,21110,69
11/11/2008,15:45:00,21110,21110,21075,21075,68
11/11/2008,15:46:00,21075,21075,21050,21055,38
11/11/2008,15:47:00,21050,21050,21000,21010,109
11/11/2008,15:48:00,21015,21015,20945,20955,131
11/11/2008,15:49:00,20955,20985,20950,20970,136
11/11/2008,15:50:00,20970,20970,20890,20905,207
11/11/2008,15:51:00,20905,20925,20895,20920,89
11/11/2008,15:52:00,20920,20945,20920,20925,51
11/11/2008,15:53:00,20935,20950,20930,20940,43
11/11/2008,15:54:00,20945,20950,20935,20945,45
11/11/2008,15:55:00,20945,20960,20940,20960,44
11/11/2008,15:56:00,20950,20980,20945,20980,73
11/11/2008,15:57:00,20970,20975,20960,20960,19
11/11/2008,15:58:00,20955,20965,20940,20965,40
11/11/2008,15:59:00,20965,20975,20960,20975,70
11/11/2008,16:00:00,20965,20965,20945,20960,44
11/11/2008,16:01:00,20965,20990,20965,20970,38
11/11/2008,16:02:00,20965,21005,20955,21005,43
11/11/2008,16:03:00,21010,21025,20990,21010,69
11/11/2008,16:04:00,21010,21025,21000,21025,20
11/11/2008,16:05:00,21015,21015,20970,20975,74
11/11/2008,16:06:00,20985,20990,20960,20985,33
11/11/2008,16:07:00,20990,21020,20985,21020,34
11/11/2008,16:08:00,21015,21025,21010,21015,19
11/11/2008,16:09:00,21010,21015,21000,21000,30
11/11/2008,16:10:00,21010,21055,21010,21045,32
11/11/2008,16:11:00,21045,21055,20995,21000,63
11/11/2008,16:12:00,21005,21010,20975,20990,50
11/11/2008,16:13:00,20990,21005,20980,21000,24
11/11/2008,16:14:00,21000,21050,20990,21045,31
11/11/2008,16:15:00,21040,21040,20990,20995,47
11/11/2008,16:16:00,20995,21000,20945,20945,27
11/11/2008,16:17:00,20955,20975,20950,20960,38
11/11/2008,16:18:00,20960,20975,20960,20970,35
11/11/2008,16:19:00,20955,20965,20935,20965,81
11/11/2008,16:20:00,20970,20980,20955,20955,30
11/11/2008,16:21:00,20950,20950,20905,20910,96
11/11/2008,16:22:00,20910,20950,20910,20940,47
11/11/2008,16:23:00,20945,20965,20940,20965,31
11/11/2008,16:24:00,20950,20965,20950,20960,20
11/11/2008,16:25:00,20960,21010,20960,21010,62
11/11/2008,16:26:00,21005,21020,21005,21010,44
11/11/2008,16:27:00,21010,21010,20970,20980,56
11/11/2008,16:28:00,20980,20985,20965,20965,21
11/11/2008,16:29:00,20960,20960,20930,20955,32
11/11/2008,16:30:00,20940,20940,20890,20905,74
11/11/2008,16:31:00,20900,20925,20865,20920,152
11/11/2008,16:32:00,20925,20960,20925,20940,73
11/11/2008,16:33:00,20950,20950,20935,20945,36
11/11/2008,16:34:00,20940,21005,20935,20990,103
11/11/2008,16:35:00,20985,21010,20985,20995,77
11/11/2008,16:36:00,20990,21015,20990,20995,35
11/11/2008,16:37:00,20990,21005,20975,20985,32
11/11/2008,16:38:00,20980,20990,20955,20970,35
11/11/2008,16:39:00,20970,20980,20955,20970,26
11/11/2008,16:40:00,20960,20975,20925,20930,27
11/11/2008,16:41:00,20925,20925,20900,20925,76
11/11/2008,16:42:00,20930,20940,20920,20930,31
11/11/2008,16:43:00,20925,20945,20920,20945,17
11/11/2008,16:44:00,20945,20960,20895,20900,52
11/11/2008,16:45:00,20900,20900,20860,20870,72
11/11/2008,16:46:00,20860,20880,20840,20875,99
11/11/2008,16:47:00,20875,20875,20790,20805,139
11/11/2008,16:48:00,20810,20840,20795,20840,49
11/11/2008,16:49:00,20840,20840,20800,20840,73
11/11/2008,16:50:00,20850,20860,20840,20860,55
11/11/2008,16:51:00,20865,20895,20855,20895,61
11/11/2008,16:52:00,20895,20910,20855,20865,36
11/11/2008,16:53:00,20870,20895,20865,20875,23
11/11/2008,16:54:00,20865,20900,20865,20880,34
11/11/2008,16:55:00,20885,20885,20860,20865,34
11/11/2008,16:56:00,20855,20870,20790,20815,88
11/11/2008,16:57:00,20815,20820,20775,20795,55
11/11/2008,16:58:00,20800,20805,20770,20800,85
11/11/2008,16:59:00,20805,20810,20760,20775,89
11/11/2008,17:00:00,20775,20825,20775,20795,71
11/11/2008,17:01:00,20800,20835,20790,20815,48
11/11/2008,17:02:00,20820,20830,20780,20805,30
11/11/2008,17:03:00,20815,20845,20800,20845,57
11/11/2008,17:04:00,20840,20845,20825,20825,19
11/11/2008,17:05:00,20830,20845,20815,20845,13
11/11/2008,17:06:00,20845,20845,20815,20825,29
11/11/2008,17:07:00,20830,20845,20820,20830,49
11/11/2008,17:08:00,20820,20820,20805,20810,43
11/11/2008,17:09:00,20810,20835,20810,20835,38
11/11/2008,17:10:00,20825,20825,20805,20810,21
11/11/2008,17:11:00,20810,20815,20795,20800,32
11/11/2008,17:12:00,20795,20800,20780,20780,19
11/11/2008,17:13:00,20780,20800,20770,20770,33
11/11/2008,17:14:00,20775,20790,20770,20770,58
11/11/2008,17:15:00,20760,20785,20760,20770,95
11/11/2008,17:16:00,20770,20795,20765,20790,61
11/11/2008,17:17:00,20790,20820,20780,20805,54
11/11/2008,17:18:00,20810,20815,20795,20795,78
11/11/2008,17:19:00,20790,20800,20755,20755,77
11/11/2008,17:20:00,20755,20755,20720,20755,101
11/11/2008,17:21:00,20750,20765,20740,20755,46
11/11/2008,17:22:00,20760,20785,20755,20780,59
11/11/2008,17:23:00,20780,20780,20760,20765,50
11/11/2008,17:24:00,20765,20770,20725,20745,103
11/11/2008,17:25:00,20740,20765,20735,20760,76
11/11/2008,17:26:00,20765,20810,20765,20765,99
11/11/2008,17:27:00,20765,20775,20750,20770,93
11/11/2008,17:28:00,20770,20775,20710,20725,141
11/11/2008,17:29:00,20715,20725,20670,20685,248
11/11/2008,17:30:00,20675,20690,20670,20685,149
11/11/2008,17:31:00,20685,20690,20655,20660,103
11/11/2008,17:32:00,20660,20670,20625,20625,108
11/11/2008,17:33:00,20630,20640,20615,20620,62
11/11/2008,17:34:00,20620,20680,20615,20665,56
11/11/2008,17:35:00,20665,20690,20615,20630,45
11/11/2008,17:36:00,20630,20645,20615,20645,43
11/11/2008,17:37:00,20650,20655,20635,20655,41
11/11/2008,17:38:00,20655,20655,20615,20615,44
11/11/2008,17:39:00,20610,20665,20605,20630,102
12/11/2008,09:00:00,20980,21090,20980,21090,109
12/11/2008,09:01:00,21090,21110,20955,20970,148
12/11/2008,09:02:00,20970,20980,20960,20975,123
12/11/2008,09:03:00,20980,20995,20940,20970,132
12/11/2008,09:04:00,20980,21005,20980,21000,45
12/11/2008,09:05:00,21005,21060,20970,20995,152
12/11/2008,09:06:00,21000,21010,20970,20975,71
12/11/2008,09:07:00,20975,20975,20930,20930,67
12/11/2008,09:08:00,20930,20960,20920,20940,100
12/11/2008,09:09:00,20930,20995,20930,20995,71
12/11/2008,09:10:00,20995,21000,20975,20985,41
12/11/2008,09:11:00,20985,20985,20975,20980,6
12/11/2008,09:12:00,20970,21025,20965,21020,63
12/11/2008,09:13:00,21030,21060,21025,21050,53
12/11/2008,09:14:00,21045,21105,21045,21105,66
12/11/2008,09:15:00,21110,21140,21110,21130,121
12/11/2008,09:16:00,21130,21130,21110,21120,39
12/11/2008,09:17:00,21125,21130,21105,21110,38
12/11/2008,09:18:00,21115,21170,21115,21160,127
12/11/2008,09:19:00,21155,21155,21120,21120,86
12/11/2008,09:20:00,21115,21115,21060,21065,169
12/11/2008,09:21:00,21075,21080,21050,21080,25
12/11/2008,09:22:00,21080,21110,21080,21110,27
12/11/2008,09:23:00,21105,21115,21070,21085,29
12/11/2008,09:24:00,21080,21105,21080,21085,30
12/11/2008,09:25:00,21090,21115,21070,21070,49
12/11/2008,09:26:00,21080,21080,21055,21055,21
12/11/2008,09:27:00,21055,21055,21040,21055,44
12/11/2008,09:28:00,21060,21070,21055,21060,23
12/11/2008,09:29:00,21055,21055,21025,21035,60
12/11/2008,09:30:00,21025,21045,21010,21045,36
12/11/2008,09:31:00,21040,21040,21025,21030,15
12/11/2008,09:32:00,21025,21065,21025,21060,36
12/11/2008,09:33:00,21060,21075,21050,21050,49
12/11/2008,09:34:00,21050,21065,21050,21060,10
12/11/2008,09:35:00,21050,21050,21035,21035,22
12/11/2008,09:36:00,21035,21065,21035,21050,24
12/11/2008,09:37:00,21040,21040,21020,21030,21
12/11/2008,09:38:00,21020,21020,20990,21000,55
12/11/2008,09:39:00,21005,21035,21000,21015,78
12/11/2008,09:40:00,21010,21015,20995,21005,48
12/11/2008,09:41:00,21005,21015,20995,20995,33
12/11/2008,09:42:00,20995,20995,20980,20980,21
12/11/2008,09:43:00,20985,20985,20930,20930,66
12/11/2008,09:44:00,20940,20955,20905,20915,76
12/11/2008,09:45:00,20915,20915,20885,20900,43
12/11/2008,09:46:00,20900,20905,20880,20880,28
12/11/2008,09:47:00,20895,20895,20820,20825,121
12/11/2008,09:48:00,20820,20820,20770,20800,105
12/11/2008,09:49:00,20805,20830,20780,20785,49
12/11/2008,09:50:00,20780,20820,20770,20805,45
12/11/2008,09:51:00,20810,20840,20810,20830,33
12/11/2008,09:52:00,20835,20850,20805,20805,29
12/11/2008,09:53:00,20810,20810,20750,20750,68
12/11/2008,09:54:00,20750,20775,20730,20750,42
12/11/2008,09:55:00,20750,20765,20725,20765,55
12/11/2008,09:56:00,20765,20785,20755,20760,47
12/11/2008,09:57:00,20770,20800,20770,20800,36
12/11/2008,09:58:00,20800,20815,20795,20795,48
12/11/2008,09:59:00,20790,20810,20775,20810,36
12/11/2008,10:00:00,20805,20820,20795,20805,46
12/11/2008,10:01:00,20795,20820,20785,20815,51
12/11/2008,10:02:00,20815,20835,20805,20820,48
12/11/2008,10:03:00,20820,20825,20805,20810,20
12/11/2008,10:04:00,20810,20830,20805,20815,59
12/11/2008,10:05:00,20810,20815,20800,20805,16
12/11/2008,10:06:00,20810,20850,20805,20845,42
12/11/2008,10:07:00,20855,20855,20840,20855,63
12/11/2008,10:08:00,20860,20870,20850,20865,60
12/11/2008,10:09:00,20875,20895,20870,20880,76
12/11/2008,10:10:00,20875,20880,20860,20865,36
12/11/2008,10:11:00,20870,20900,20870,20895,48
12/11/2008,10:12:00,20895,20895,20875,20875,8
12/11/2008,10:13:00,20865,20865,20845,20865,37
12/11/2008,10:14:00,20870,20875,20865,20875,16
12/11/2008,10:15:00,20875,20875,20850,20870,22
12/11/2008,10:16:00,20870,20875,20865,20865,6
12/11/2008,10:17:00,20865,20865,20865,20865,3
12/11/2008,10:18:00,20875,20880,20870,20880,9
12/11/2008,10:19:00,20885,20915,20885,20910,49
12/11/2008,10:20:00,20915,20930,20915,20920,38
12/11/2008,10:21:00,20920,20930,20905,20915,32
12/11/2008,10:22:00,20920,20945,20915,20940,49
12/11/2008,10:23:00,20950,20955,20940,20955,36
12/11/2008,10:24:00,20955,20960,20950,20960,21
12/11/2008,10:25:00,20960,20960,20930,20930,40
12/11/2008,10:26:00,20930,20940,20910,20930,43
12/11/2008,10:27:00,20925,20935,20920,20930,20
12/11/2008,10:28:00,20930,20950,20930,20945,16
12/11/2008,10:29:00,20950,20950,20930,20945,45
12/11/2008,10:30:00,20945,20965,20940,20940,57
12/11/2008,10:31:00,20945,20945,20935,20945,14
12/11/2008,10:32:00,20935,20940,20935,20935,3
12/11/2008,10:33:00,20935,20945,20930,20940,21
12/11/2008,10:34:00,20925,20935,20915,20935,29
12/11/2008,10:35:00,20930,20930,20895,20895,51
12/11/2008,10:36:00,20890,20890,20870,20875,49
12/11/2008,10:37:00,20870,20870,20850,20855,23
12/11/2008,10:38:00,20850,20855,20840,20855,22
12/11/2008,10:39:00,20845,20875,20845,20875,39
12/11/2008,10:40:00,20865,20870,20860,20860,26
12/11/2008,10:41:00,20860,20870,20845,20855,18
12/11/2008,10:42:00,20845,20845,20785,20785,78
12/11/2008,10:43:00,20795,20805,20775,20805,52
12/11/2008,10:44:00,20805,20820,20805,20820,21
12/11/2008,10:45:00,20810,20810,20755,20760,59
12/11/2008,10:46:00,20770,20785,20770,20775,23
12/11/2008,10:47:00,20770,20775,20735,20735,41
12/11/2008,10:48:00,20730,20740,20715,20720,56
12/11/2008,10:49:00,20710,20715,20675,20680,77
12/11/2008,10:50:00,20695,20710,20680,20710,49
12/11/2008,10:51:00,20705,20720,20690,20710,42
12/11/2008,10:52:00,20705,20715,20680,20690,48
12/11/2008,10:53:00,20690,20745,20690,20735,77
12/11/2008,10:54:00,20735,20740,20725,20740,31
12/11/2008,10:55:00,20730,20740,20720,20740,54
12/11/2008,10:56:00,20740,20740,20700,20700,34
12/11/2008,10:57:00,20705,20710,20700,20710,18
12/11/2008,10:58:00,20720,20725,20705,20720,22
12/11/2008,10:59:00,20720,20725,20715,20720,14
12/11/2008,11:00:00,20715,20725,20715,20725,10
12/11/2008,11:01:00,20730,20760,20720,20760,48
12/11/2008,11:02:00,20765,20795,20765,20785,61
12/11/2008,11:03:00,20780,20785,20770,20770,19
12/11/2008,11:04:00,20765,20770,20755,20760,27
12/11/2008,11:05:00,20770,20800,20770,20790,69
12/11/2008,11:06:00,20790,20800,20780,20800,27
12/11/2008,11:07:00,20795,20795,20775,20780,15
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/11/2008,17:29:00,20715,20725,20670,20685,248
11/11/2008,17:30:00,20675,20690,20670,20685,149
11/11/2008,17:31:00,20685,20690,20655,20660,103
11/11/2008,17:32:00,20660,20670,20625,20625,108
11/11/2008,17:33:00,20630,20640,20615,20620,62
11/11/2008,17:34:00,20620,20680,20615,20665,56
11/11/2008,17:35:00,20665,20690,20615,20630,45
11/11/2008,17:36:00,20630,20645,20615,20645,43
11/11/2008,17:37:00,20650,20655,20635,20655,41
11/11/2008,17:38:00,20655,20655,20615,20615,44
11/11/2008,17:39:00,20610,20665,20605,20630,102
12/11/2008,09:00:00,20980,21090,20980,21090,109
12/11/2008,09:01:00,21090,21110,20955,20970,148
12/11/2008,09:02:00,20970,20980,20960,20975,123
12/11/2008,09:03:00,20980,20995,20940,20970,132
12/11/2008,09:04:00,20980,21005,20980,21000,45
12/11/2008,09:05:00,21005,21060,20970,20995,152
12/11/2008,09:06:00,21000,21010,20970,20975,71
12/11/2008,09:07:00,20975,20975,20930,20930,67
12/11/2008,09:08:00,20930,20960,20920,20940,100
12/11/2008,09:09:00,20930,20995,20930,20995,71
12/11/2008,09:10:00,20995,21000,20975,20985,41
12/11/2008,09:11:00,20985,20985,20975,20980,6
12/11/2008,09:12:00,20970,21025,20965,21020,63
12/11/2008,09:13:00,21030,21060,21025,21050,53
12/11/2008,09:14:00,21045,21105,21045,21105,66
12/11/2008,09:15:00,21110,21140,21110,21130,121
12/11/2008,09:16:00,21130,21130,21110,21120,39
12/11/2008,09:17:00,21125,21130,21105,21110,38
12/11/2008,09:18:00,21115,21170,21115,21160,127
12/11/2008,09:19:00,21155,21155,21120,21120,86
12/11/2008,09:20:00,21115,21115,21060,21065,169
12/11/2008,09:21:00,21075,21080,21050,21080,25
12/11/2008,09:22:00,21080,21110,21080,21110,27
12/11/2008,09:23:00,21105,21115,21070,21085,29
12/11/2008,09:24:00,21080,21105,21080,21085,30
12/11/2008,09:25:00,21090,21115,21070,21070,49
12/11/2008,09:26:00,21080,21080,21055,21055,21
12/11/2008,09:27:00,21055,21055,21040,21055,44
12/11/2008,09:28:00,21060,21070,21055,21060,23
12/11/2008,09:29:00,21055,21055,21025,21035,60
12/11/2008,09:30:00,21025,21045,21010,21045,36
12/11/2008,09:31:00,21040,21040,21025,21030,15
12/11/2008,09:32:00,21025,21065,21025,21060,36
12/11/2008,09:33:00,21060,21075,21050,21050,49
12/11/2008,09:34:00,21050,21065,21050,21060,10
12/11/2008,09:35:00,21050,21050,21035,21035,22
12/11/2008,09:36:00,21035,21065,21035,21050,24
12/11/2008,09:37:00,21040,21040,21020,21030,21
12/11/2008,09:38:00,21020,21020,20990,21000,55
12/11/2008,09:39:00,21005,21035,21000,21015,78
12/11/2008,09:40:00,21010,21015,20995,21005,48
12/11/2008,09:41:00,21005,21015,20995,20995,33
12/11/2008,09:42:00,20995,20995,20980,20980,21
12/11/2008,09:43:00,20985,20985,20930,20930,66
12/11/2008,09:44:00,20940,20955,20905,20915,76
12/11/2008,09:45:00,20915,20915,20885,20900,43
12/11/2008,09:46:00,20900,20905,20880,20880,28
12/11/2008,09:47:00,20895,20895,20820,20825,121
12/11/2008,09:48:00,20820,20820,20770,20800,105
12/11/2008,09:49:00,20805,20830,20780,20785,49
12/11/2008,09:50:00,20780,20820,20770,20805,45
12/11/2008,09:51:00,20810,20840,20810,20830,33
12/11/2008,09:52:00,20835,20850,20805,20805,29
12/11/2008,09:53:00,20810,20810,20750,20750,68
12/11/2008,09:54:00,20750,20775,20730,20750,42
12/11/2008,09:55:00,20750,20765,20725,20765,55
12/11/2008,09:56:00,20765,20785,20755,20760,47
12/11/2008,09:57:00,20770,20800,20770,20800,36
12/11/2008,09:58:00,20800,20815,20795,20795,48
12/11/2008,09:59:00,20790,20810,20775,20810,36
12/11/2008,10:00:00,20805,20820,20795,20805,46
12/11/2008,10:01:00,20795,20820,20785,20815,51
12/11/2008,10:02:00,20815,20835,20805,20820,48
12/11/2008,10:03:00,20820,20825,20805,20810,20
12/11/2008,10:04:00,20810,20830,20805,20815,59
12/11/2008,10:05:00,20810,20815,20800,20805,16
12/11/2008,10:06:00,20810,20850,20805,20845,42
12/11/2008,10:07:00,20855,20855,20840,20855,63
12/11/2008,10:08:00,20860,20870,20850,20865,60
12/11/2008,10:09:00,20875,20895,20870,20880,76
12/11/2008,10:10:00,20875,20880,20860,20865,36
12/11/2008,10:11:00,20870,20900,20870,20895,48
12/11/2008,10:12:00,20895,20895,20875,20875,8
12/11/2008,10:13:00,20865,20865,20845,20865,37
12/11/2008,10:14:00,20870,20875,20865,20875,16
12/11/2008,10:15:00,20875,20875,20850,20870,22
12/11/2008,10:16:00,20870,20875,20865,20865,6
12/11/2008,10:17:00,20865,20865,20865,20865,3
12/11/2008,10:18:00,20875,20880,20870,20880,9
12/11/2008,10:19:00,20885,20915,20885,20910,49
12/11/2008,10:20:00,20915,20930,20915,20920,38
12/11/2008,10:21:00,20920,20930,20905,20915,32
12/11/2008,10:22:00,20920,20945,20915,20940,49
12/11/2008,10:23:00,20950,20955,20940,20955,36
12/11/2008,10:24:00,20955,20960,20950,20960,21
12/11/2008,10:25:00,20960,20960,20930,20930,40
12/11/2008,10:26:00,20930,20940,20910,20930,43
12/11/2008,10:27:00,20925,20935,20920,20930,20
12/11/2008,10:28:00,20930,20950,20930,20945,16
12/11/2008,10:29:00,20950,20950,20930,20945,45
12/11/2008,10:30:00,20945,20965,20940,20940,57
12/11/2008,10:31:00,20945,20945,20935,20945,14
12/11/2008,10:32:00,20935,20940,20935,20935,3
12/11/2008,10:33:00,20935,20945,20930,20940,21
12/11/2008,10:34:00,20925,20935,20915,20935,29
12/11/2008,10:35:00,20930,20930,20895,20895,51
12/11/2008,10:36:00,20890,20890,20870,20875,49
12/11/2008,10:37:00,20870,20870,20850,20855,23
12/11/2008,10:38:00,20850,20855,20840,20855,22
12/11/2008,10:39:00,20845,20875,20845,20875,39
12/11/2008,10:40:00,20865,20870,20860,20860,26
12/11/2008,10:41:00,20860,20870,20845,20855,18
12/11/2008,10:42:00,20845,20845,20785,20785,78
12/11/2008,10:43:00,20795,20805,20775,20805,52
12/11/2008,10:44:00,20805,20820,20805,20820,21
12/11/2008,10:45:00,20810,20810,20755,20760,59
12/11/2008,10:46:00,20770,20785,20770,20775,23
12/11/2008,10:47:00,20770,20775,20735,20735,41
12/11/2008,10:48:00,20730,20740,20715,20720,56
12/11/2008,10:49:00,20710,20715,20675,20680,77
12/11/2008,10:50:00,20695,20710,20680,20710,49
12/11/2008,10:51:00,20705,20720,20690,20710,42
12/11/2008,10:52:00,20705,20715,20680,20690,48
12/11/2008,10:53:00,20690,20745,20690,20735,77
12/11/2008,10:54:00,20735,20740,20725,20740,31
12/11/2008,10:55:00,20730,20740,20720,20740,54
12/11/2008,10:56:00,20740,20740,20700,20700,34
12/11/2008,10:57:00,20705,20710,20700,20710,18
12/11/2008,10:58:00,20720,20725,20705,20720,22
12/11/2008,10:59:00,20720,20725,20715,20720,14
12/11/2008,11:00:00,20715,20725,20715,20725,10
12/11/2008,11:01:00,20730,20760,20720,20760,48
12/11/2008,11:02:00,20765,20795,20765,20785,61
12/11/2008,11:03:00,20780,20785,20770,20770,19
12/11/2008,11:04:00,20765,20770,20755,20760,27
12/11/2008,11:05:00,20770,20800,20770,20790,69
12/11/2008,11:06:00,20790,20800,20780,20800,27
12/11/2008,11:07:00,20795,20795,20775,20780,15
12/11/2008,11:08:00,20780,20780,20770,20770,66
12/11/2008,11:09:00,20770,20775,20765,20775,13
12/11/2008,11:10:00,20770,20780,20745,20750,43
12/11/2008,11:11:00,20750,20750,20720,20720,23
12/11/2008,11:12:00,20715,20730,20700,20705,47
12/11/2008,11:13:00,20710,20755,20710,20750,55
12/11/2008,11:14:00,20750,20765,20750,20760,24
12/11/2008,11:15:00,20750,20750,20740,20750,11
12/11/2008,11:16:00,20750,20760,20750,20755,22
12/11/2008,11:17:00,20755,20755,20725,20745,51
12/11/2008,11:18:00,20745,20745,20740,20740,3
12/11/2008,11:19:00,20735,20740,20730,20740,12
12/11/2008,11:20:00,20735,20745,20730,20745,30
12/11/2008,11:21:00,20750,20750,20735,20745,6
12/11/2008,11:22:00,20745,20750,20745,20745,9
12/11/2008,11:23:00,20755,20770,20750,20770,49
12/11/2008,11:24:00,20775,20790,20775,20785,41
12/11/2008,11:25:00,20790,20795,20785,20795,28
12/11/2008,11:26:00,20790,20800,20790,20790,19
12/11/2008,11:27:00,20800,20800,20800,20800,2
12/11/2008,11:28:00,20805,20835,20805,20830,41
12/11/2008,11:29:00,20835,20835,20825,20835,80
12/11/2008,11:30:00,20835,20835,20815,20820,31
12/11/2008,11:31:00,20815,20815,20810,20815,10
12/11/2008,11:32:00,20815,20815,20810,20815,12
12/11/2008,11:33:00,20815,20860,20815,20855,39
12/11/2008,11:34:00,20850,20880,20850,20870,33
12/11/2008,11:35:00,20885,20890,20870,20880,30
12/11/2008,11:36:00,20875,20885,20875,20880,20
12/11/2008,11:37:00,20880,20880,20875,20875,4
12/11/2008,11:38:00,20870,20875,20865,20875,25
12/11/2008,11:39:00,20875,20880,20865,20875,22
12/11/2008,11:40:00,20870,20885,20870,20880,17
12/11/2008,11:41:00,20885,20890,20885,20890,7
12/11/2008,11:42:00,20885,20885,20865,20865,18
12/11/2008,11:43:00,20865,20865,20830,20835,27
12/11/2008,11:44:00,20830,20845,20830,20845,29
12/11/2008,11:45:00,20840,20840,20800,20810,52
12/11/2008,11:46:00,20820,20825,20810,20820,14
12/11/2008,11:47:00,20820,20850,20820,20840,43
12/11/2008,11:48:00,20850,20860,20845,20855,21
12/11/2008,11:49:00,20855,20875,20855,20875,16
12/11/2008,11:50:00,20865,20870,20840,20845,23
12/11/2008,11:51:00,20845,20845,20825,20825,11
12/11/2008,11:52:00,20825,20830,20815,20820,40
12/11/2008,11:53:00,20815,20845,20815,20845,20
12/11/2008,11:54:00,20840,20855,20840,20840,33
12/11/2008,11:55:00,20845,20855,20840,20855,9
12/11/2008,11:56:00,20850,20860,20850,20860,4
12/11/2008,11:57:00,20855,20870,20855,20855,12
12/11/2008,11:58:00,20860,20860,20860,20860,3
12/11/2008,11:59:00,20860,20880,20860,20875,20
12/11/2008,12:00:00,20875,20885,20860,20870,16
12/11/2008,12:01:00,20875,20880,20865,20865,19
12/11/2008,12:02:00,20870,20870,20865,20865,2
12/11/2008,12:03:00,20860,20865,20850,20850,28
12/11/2008,12:04:00,20840,20850,20830,20835,28
12/11/2008,12:05:00,20825,20840,20825,20840,8
12/11/2008,12:06:00,20845,20865,20845,20850,14
12/11/2008,12:07:00,20845,20850,20840,20850,9
12/11/2008,12:08:00,20860,20860,20860,20860,1
12/11/2008,12:09:00,20855,20860,20845,20850,21
12/11/2008,12:10:00,20855,20870,20855,20865,22
12/11/2008,12:11:00,20865,20865,20865,20865,3
12/11/2008,12:12:00,20870,20870,20865,20865,8
12/11/2008,12:13:00,20870,20900,20870,20895,24
12/11/2008,12:14:00,20900,20920,20895,20915,62
12/11/2008,12:15:00,20915,20945,20910,20940,48
12/11/2008,12:16:00,20940,20945,20925,20925,28
12/11/2008,12:17:00,20920,20935,20915,20935,27
12/11/2008,12:18:00,20930,20930,20920,20920,7
12/11/2008,12:19:00,20930,20945,20920,20930,28
12/11/2008,12:20:00,20935,20955,20935,20955,22
12/11/2008,12:21:00,20950,20955,20940,20950,14
12/11/2008,12:22:00,20955,20960,20940,20950,17
12/11/2008,12:23:00,20940,20955,20925,20945,46
12/11/2008,12:24:00,20940,20955,20940,20945,10
12/11/2008,12:25:00,20950,20995,20950,20990,73
12/11/2008,12:26:00,20985,21025,20985,21025,39
12/11/2008,12:27:00,21020,21050,21020,21025,51
12/11/2008,12:28:00,21025,21040,21025,21035,22
12/11/2008,12:29:00,21040,21040,21025,21035,15
12/11/2008,12:30:00,21035,21040,21015,21015,37
12/11/2008,12:31:00,21015,21020,20995,20995,17
12/11/2008,12:32:00,21000,21010,20995,21000,11
12/11/2008,12:33:00,20995,21010,20985,20985,21
12/11/2008,12:34:00,20985,20985,20975,20985,12
12/11/2008,12:35:00,20985,21005,20975,21005,37
12/11/2008,12:36:00,21005,21015,20995,21015,45
12/11/2008,12:37:00,21015,21020,21005,21015,21
12/11/2008,12:38:00,21005,21010,21000,21000,30
12/11/2008,12:39:00,21010,21035,21005,21035,20
12/11/2008,12:40:00,21040,21040,21010,21025,32
12/11/2008,12:41:00,21020,21030,21020,21025,13
12/11/2008,12:42:00,21025,21025,21025,21025,1
12/11/2008,12:43:00,21025,21030,21020,21020,8
12/11/2008,12:44:00,21025,21030,21020,21020,11
12/11/2008,12:45:00,21020,21020,21010,21015,8
12/11/2008,12:46:00,21015,21030,21010,21025,9
12/11/2008,12:47:00,21015,21025,21015,21025,3
12/11/2008,12:48:00,21025,21055,21025,21050,27
12/11/2008,12:49:00,21050,21085,21050,21070,55
12/11/2008,12:50:00,21075,21085,21060,21070,25
12/11/2008,12:51:00,21070,21070,21055,21055,9
12/11/2008,12:52:00,21055,21070,21055,21060,8
12/11/2008,12:53:00,21060,21065,21050,21050,22
12/11/2008,12:54:00,21055,21090,21055,21080,21
12/11/2008,12:55:00,21080,21090,21075,21085,30
12/11/2008,12:56:00,21075,21075,21045,21050,27
12/11/2008,12:57:00,21050,21060,21035,21060,24
12/11/2008,12:58:00,21060,21070,21045,21070,19
12/11/2008,12:59:00,21060,21060,21060,21060,2
12/11/2008,13:00:00,21060,21080,21050,21070,28
12/11/2008,13:01:00,21080,21090,21075,21075,10
12/11/2008,13:02:00,21075,21075,21065,21070,8
12/11/2008,13:03:00,21060,21060,21045,21050,13
12/11/2008,13:04:00,21045,21055,21045,21055,7
12/11/2008,13:05:00,21060,21060,21050,21050,23
12/11/2008,13:06:00,21045,21050,21040,21040,10
12/11/2008,13:07:00,21045,21050,21035,21040,12
12/11/2008,13:08:00,21040,21040,21025,21030,13
12/11/2008,13:09:00,21020,21035,21010,21035,15
12/11/2008,13:10:00,21030,21035,21025,21030,9
12/11/2008,13:11:00,21030,21030,21010,21020,11
12/11/2008,13:12:00,21015,21015,20990,21000,25
12/11/2008,13:13:00,20990,21000,20990,21000,11
12/11/2008,13:14:00,21000,21000,20975,20990,40
12/11/2008,13:15:00,20990,21010,20985,20995,52
12/11/2008,13:16:00,20995,21000,20985,20995,17
12/11/2008,13:17:00,20995,20995,20995,20995,1
12/11/2008,13:18:00,20990,20990,20980,20980,17
12/11/2008,13:19:00,20970,20985,20965,20965,27
12/11/2008,13:20:00,20970,20975,20955,20960,15
12/11/2008,13:21:00,20960,20970,20940,20970,50
12/11/2008,13:22:00,20960,20960,20950,20950,4
12/11/2008,13:23:00,20965,20970,20955,20970,15
12/11/2008,13:24:00,20970,20990,20970,20980,16
12/11/2008,13:25:00,20990,21010,20980,21005,11
12/11/2008,13:26:00,21005,21015,21005,21005,8
12/11/2008,13:27:00,20990,21000,20990,21000,8
12/11/2008,13:29:00,20990,20990,20990,20990,8
12/11/2008,13:30:00,21000,21015,21000,21000,13
12/11/2008,13:31:00,20995,21005,20995,21000,4
12/11/2008,13:32:00,20995,20995,20985,20995,5
12/11/2008,13:33:00,20985,20985,20985,20985,3
12/11/2008,13:34:00,20990,20990,20985,20985,2
12/11/2008,13:35:00,20990,20990,20980,20980,3
12/11/2008,13:36:00,20975,20975,20955,20955,17
12/11/2008,13:37:00,20960,20965,20950,20955,13
12/11/2008,13:38:00,20950,20955,20945,20955,9
12/11/2008,13:39:00,20945,20955,20940,20955,18
12/11/2008,13:40:00,20955,20960,20950,20950,8
12/11/2008,13:41:00,20955,20955,20945,20945,10
12/11/2008,13:42:00,20940,20940,20900,20900,47
12/11/2008,13:43:00,20890,20890,20875,20890,32
12/11/2008,13:44:00,20890,20900,20885,20890,9
12/11/2008,13:45:00,20890,20890,20875,20880,23
12/11/2008,13:46:00,20885,20890,20820,20845,55
12/11/2008,13:47:00,20820,20855,20810,20840,52
12/11/2008,13:48:00,20850,20875,20835,20875,61
12/11/2008,13:49:00,20875,20875,20860,20870,17
12/11/2008,13:50:00,20870,20875,20865,20875,13
12/11/2008,13:51:00,20860,20870,20860,20870,23
12/11/2008,13:52:00,20875,20875,20870,20870,5
12/11/2008,13:53:00,20870,20870,20850,20860,28
12/11/2008,13:54:00,20865,20865,20850,20850,37
12/11/2008,13:55:00,20855,20860,20845,20845,28
12/11/2008,13:56:00,20855,20855,20850,20850,3
12/11/2008,13:57:00,20850,20850,20830,20840,17
12/11/2008,13:58:00,20840,20845,20820,20825,29
12/11/2008,13:59:00,20825,20825,20815,20815,13
12/11/2008,14:00:00,20810,20820,20795,20820,37
12/11/2008,14:01:00,20810,20810,20790,20805,17
12/11/2008,14:02:00,20810,20810,20755,20780,80
12/11/2008,14:03:00,20785,20805,20765,20805,33
12/11/2008,14:04:00,20810,20820,20800,20805,33
12/11/2008,14:05:00,20810,20835,20810,20835,24
12/11/2008,14:06:00,20825,20830,20815,20815,6
12/11/2008,14:07:00,20815,20820,20805,20805,24
12/11/2008,14:08:00,20815,20815,20800,20810,18
12/11/2008,14:09:00,20810,20810,20805,20805,2
12/11/2008,14:10:00,20815,20835,20815,20830,26
12/11/2008,14:11:00,20835,20850,20830,20830,31
12/11/2008,14:12:00,20835,20855,20835,20855,11
12/11/2008,14:13:00,20850,20850,20840,20840,5
12/11/2008,14:14:00,20850,20850,20850,20850,3
12/11/2008,14:15:00,20845,20845,20830,20830,19
12/11/2008,14:16:00,20835,20835,20830,20830,4
12/11/2008,14:17:00,20820,20830,20800,20800,28
12/11/2008,14:18:00,20800,20800,20780,20795,21
12/11/2008,14:19:00,20800,20805,20790,20800,15
12/11/2008,14:20:00,20795,20805,20795,20795,7
12/11/2008,14:21:00,20790,20800,20790,20800,3
12/11/2008,14:22:00,20805,20815,20805,20815,6
12/11/2008,14:23:00,20830,20830,20815,20815,13
12/11/2008,14:24:00,20810,20825,20810,20825,4
12/11/2008,14:25:00,20825,20825,20825,20825,2
12/11/2008,14:26:00,20820,20820,20810,20820,8
12/11/2008,14:27:00,20825,20850,20825,20850,12
12/11/2008,14:28:00,20840,20845,20830,20835,15
12/11/2008,14:29:00,20825,20830,20820,20825,10
12/11/2008,14:30:00,20815,20825,20810,20825,6
12/11/2008,14:31:00,20830,20835,20825,20830,17
12/11/2008,14:32:00,20820,20820,20820,20820,5
12/11/2008,14:33:00,20820,20830,20820,20830,7
12/11/2008,14:34:00,20835,20835,20810,20810,5
12/11/2008,14:35:00,20805,20810,20800,20810,24
12/11/2008,14:36:00,20810,20810,20810,20810,1
12/11/2008,14:37:00,20810,20815,20800,20800,24
12/11/2008,14:38:00,20800,20800,20800,20800,3
12/11/2008,14:39:00,20790,20790,20755,20780,48
12/11/2008,14:40:00,20780,20785,20770,20770,11
12/11/2008,14:41:00,20780,20780,20755,20755,17
12/11/2008,14:42:00,20760,20760,20705,20735,113
12/11/2008,14:43:00,20730,20730,20690,20710,134
12/11/2008,14:44:00,20710,20715,20700,20710,21
12/11/2008,14:45:00,20715,20735,20715,20715,28
12/11/2008,14:46:00,20715,20735,20715,20730,21
12/11/2008,14:47:00,20725,20730,20640,20640,90
12/11/2008,14:48:00,20650,20660,20640,20640,38
12/11/2008,14:49:00,20640,20640,20600,20610,120
12/11/2008,14:50:00,20610,20615,20570,20580,115
12/11/2008,14:51:00,20585,20605,20580,20600,39
12/11/2008,14:52:00,20590,20600,20570,20575,58
12/11/2008,14:53:00,20580,20590,20565,20575,57
12/11/2008,14:54:00,20585,20585,20560,20580,45
12/11/2008,14:55:00,20580,20625,20575,20610,94
12/11/2008,14:56:00,20610,20635,20585,20625,70
12/11/2008,14:57:00,20630,20665,20630,20640,69
12/11/2008,14:58:00,20640,20640,20615,20615,33
12/11/2008,14:59:00,20615,20630,20610,20630,54
12/11/2008,15:00:00,20635,20645,20635,20640,17
12/11/2008,15:01:00,20635,20635,20605,20615,34
12/11/2008,15:02:00,20610,20615,20585,20615,42
12/11/2008,15:03:00,20605,20605,20555,20565,68
12/11/2008,15:04:00,20560,20565,20515,20525,95
12/11/2008,15:05:00,20530,20545,20525,20530,42
12/11/2008,15:06:00,20545,20545,20495,20535,91
12/11/2008,15:07:00,20515,20530,20500,20500,68
12/11/2008,15:08:00,20495,20525,20495,20510,46
12/11/2008,15:09:00,20505,20510,20475,20495,79
12/11/2008,15:10:00,20495,20515,20475,20495,42
12/11/2008,15:11:00,20505,20545,20505,20525,94
12/11/2008,15:12:00,20535,20560,20525,20540,55
12/11/2008,15:13:00,20530,20540,20500,20500,26
12/11/2008,15:14:00,20510,20510,20490,20500,45
12/11/2008,15:15:00,20505,20560,20505,20545,56
12/11/2008,15:16:00,20545,20550,20525,20525,35
12/11/2008,15:17:00,20520,20520,20510,20515,16
12/11/2008,15:18:00,20525,20535,20520,20520,17
12/11/2008,15:19:00,20525,20535,20525,20525,5
12/11/2008,15:20:00,20520,20530,20520,20525,15
12/11/2008,15:21:00,20535,20555,20535,20550,53
12/11/2008,15:22:00,20555,20575,20555,20560,70
12/11/2008,15:23:00,20560,20560,20540,20545,52
12/11/2008,15:24:00,20545,20545,20535,20535,19
12/11/2008,15:25:00,20535,20550,20535,20545,6
12/11/2008,15:26:00,20540,20545,20520,20530,44
12/11/2008,15:27:00,20530,20535,20525,20530,38
12/11/2008,15:28:00,20530,20550,20530,20545,22
12/11/2008,15:29:00,20535,20535,20505,20515,75
12/11/2008,15:30:00,20510,20535,20505,20525,55
12/11/2008,15:31:00,20520,20520,20495,20500,54
12/11/2008,15:32:00,20500,20505,20470,20470,75
12/11/2008,15:33:00,20465,20495,20460,20495,65
12/11/2008,15:34:00,20485,20545,20480,20535,54
12/11/2008,15:35:00,20535,20550,20535,20550,46
12/11/2008,15:36:00,20550,20550,20520,20545,52
12/11/2008,15:37:00,20550,20600,20550,20580,74
12/11/2008,15:38:00,20580,20590,20560,20570,52
12/11/2008,15:39:00,20575,20595,20565,20595,28
12/11/2008,15:40:00,20600,20615,20595,20600,41
12/11/2008,15:41:00,20600,20600,20555,20555,62
12/11/2008,15:42:00,20550,20550,20535,20535,26
12/11/2008,15:43:00,20540,20560,20520,20560,22
12/11/2008,15:44:00,20570,20575,20520,20530,41
12/11/2008,15:45:00,20535,20535,20470,20470,89
12/11/2008,15:46:00,20475,20500,20470,20500,47
12/11/2008,15:47:00,20500,20510,20490,20510,21
12/11/2008,15:48:00,20510,20545,20505,20545,49
12/11/2008,15:49:00,20540,20545,20505,20515,36
12/11/2008,15:50:00,20510,20565,20505,20565,41
12/11/2008,15:51:00,20570,20615,20565,20615,42
12/11/2008,15:52:00,20605,20615,20600,20600,63
12/11/2008,15:53:00,20610,20640,20600,20635,61
12/11/2008,15:54:00,20645,20650,20610,20635,64
12/11/2008,15:55:00,20630,20655,20625,20650,34
12/11/2008,15:56:00,20640,20650,20615,20615,31
12/11/2008,15:57:00,20615,20625,20600,20620,70
12/11/2008,15:58:00,20615,20615,20565,20565,66
12/11/2008,15:59:00,20565,20575,20545,20555,57
12/11/2008,16:00:00,20550,20575,20550,20560,26
12/11/2008,16:01:00,20550,20590,20550,20565,84
12/11/2008,16:02:00,20565,20570,20520,20570,58
12/11/2008,16:03:00,20570,20595,20565,20590,90
12/11/2008,16:04:00,20580,20585,20565,20580,46
12/11/2008,16:05:00,20565,20565,20530,20560,53
12/11/2008,16:06:00,20560,20570,20530,20530,29
12/11/2008,16:07:00,20530,20530,20505,20515,29
12/11/2008,16:08:00,20505,20520,20460,20460,117
12/11/2008,16:09:00,20465,20465,20430,20430,111
12/11/2008,16:10:00,20430,20480,20415,20475,86
12/11/2008,16:11:00,20465,20465,20430,20460,92
12/11/2008,16:12:00,20465,20485,20465,20480,44
12/11/2008,16:13:00,20470,20485,20445,20485,48
12/11/2008,16:14:00,20490,20520,20485,20490,44
12/11/2008,16:15:00,20485,20505,20460,20475,45
12/11/2008,16:16:00,20470,20485,20440,20440,43
12/11/2008,16:17:00,20440,20465,20430,20445,47
12/11/2008,16:18:00,20435,20435,20380,20385,106
12/11/2008,16:19:00,20380,20410,20380,20410,57
12/11/2008,16:20:00,20420,20420,20375,20390,101
12/11/2008,16:21:00,20390,20400,20370,20370,59
12/11/2008,16:22:00,20365,20395,20365,20390,38
12/11/2008,16:23:00,20385,20435,20370,20435,70
12/11/2008,16:24:00,20430,20430,20400,20415,63
12/11/2008,16:25:00,20425,20455,20420,20440,59
12/11/2008,16:26:00,20435,20450,20425,20435,22
12/11/2008,16:27:00,20425,20425,20390,20400,55
12/11/2008,16:28:00,20385,20385,20350,20375,75
12/11/2008,16:29:00,20365,20365,20335,20335,70
12/11/2008,16:30:00,20335,20350,20290,20345,220
12/11/2008,16:31:00,20340,20345,20305,20310,68
12/11/2008,16:32:00,20315,20315,20240,20245,158
12/11/2008,16:33:00,20245,20275,20230,20255,96
12/11/2008,16:34:00,20265,20295,20220,20235,84
12/11/2008,16:35:00,20240,20245,20200,20210,69
12/11/2008,16:36:00,20210,20250,20150,20155,99
12/11/2008,16:37:00,20155,20170,20110,20135,143
12/11/2008,16:38:00,20135,20150,20110,20135,103
12/11/2008,16:39:00,20140,20140,20085,20090,104
12/11/2008,16:40:00,20095,20145,20095,20135,67
12/11/2008,16:41:00,20135,20160,20105,20105,90
12/11/2008,16:42:00,20100,20115,20085,20110,122
12/11/2008,16:43:00,20105,20145,20070,20145,66
12/11/2008,16:44:00,20150,20160,20125,20155,70
12/11/2008,16:45:00,20155,20185,20155,20175,62
12/11/2008,16:46:00,20175,20180,20130,20140,84
12/11/2008,16:47:00,20145,20170,20145,20155,124
12/11/2008,16:48:00,20155,20200,20155,20185,36
12/11/2008,16:49:00,20175,20175,20140,20165,51
12/11/2008,16:50:00,20165,20195,20155,20190,63
12/11/2008,16:51:00,20180,20195,20165,20180,11
12/11/2008,16:52:00,20175,20210,20155,20210,43
12/11/2008,16:53:00,20210,20215,20185,20185,54
12/11/2008,16:54:00,20180,20180,20120,20120,76
12/11/2008,16:55:00,20120,20155,20120,20140,24
12/11/2008,16:56:00,20150,20175,20135,20145,51
12/11/2008,16:57:00,20145,20160,20100,20105,55
12/11/2008,16:58:00,20100,20145,20100,20125,38
12/11/2008,16:59:00,20140,20185,20140,20175,59
12/11/2008,17:00:00,20175,20180,20120,20130,61
12/11/2008,17:01:00,20135,20135,20085,20110,50
12/11/2008,17:02:00,20105,20110,20075,20110,40
12/11/2008,17:03:00,20110,20110,20055,20060,71
12/11/2008,17:04:00,20060,20105,20060,20105,70
12/11/2008,17:05:00,20105,20105,20080,20080,33
12/11/2008,17:06:00,20080,20080,20045,20065,96
12/11/2008,17:07:00,20055,20100,20055,20100,50
12/11/2008,17:08:00,20095,20105,20070,20070,25
12/11/2008,17:09:00,20080,20085,20060,20080,46
12/11/2008,17:10:00,20085,20090,20065,20075,34
12/11/2008,17:11:00,20080,20085,20020,20025,85
12/11/2008,17:12:00,20025,20060,20020,20055,50
12/11/2008,17:13:00,20050,20095,20050,20080,45
12/11/2008,17:14:00,20070,20120,20060,20105,93
12/11/2008,17:15:00,20100,20145,20100,20135,48
12/11/2008,17:16:00,20140,20140,20115,20130,45
12/11/2008,17:17:00,20140,20150,20125,20145,42
12/11/2008,17:18:00,20150,20160,20135,20150,64
12/11/2008,17:19:00,20155,20165,20130,20130,68
12/11/2008,17:20:00,20135,20165,20130,20155,58
12/11/2008,17:21:00,20145,20165,20135,20135,85
12/11/2008,17:22:00,20135,20150,20125,20150,52
12/11/2008,17:23:00,20150,20160,20135,20150,50
12/11/2008,17:24:00,20160,20200,20155,20190,82
12/11/2008,17:25:00,20195,20260,20170,20245,123
12/11/2008,17:26:00,20245,20270,20215,20215,129
12/11/2008,17:27:00,20215,20215,20175,20205,128
12/11/2008,17:28:00,20200,20210,20180,20190,133
12/11/2008,17:29:00,20185,20265,20145,20265,219
12/11/2008,17:30:00,20245,20270,20180,20185,130
12/11/2008,17:31:00,20185,20190,20150,20155,39
12/11/2008,17:32:00,20155,20170,20115,20125,40
12/11/2008,17:33:00,20130,20145,20125,20135,44
12/11/2008,17:34:00,20135,20160,20130,20145,49
12/11/2008,17:35:00,20150,20165,20150,20165,16
12/11/2008,17:36:00,20170,20175,20160,20160,27
12/11/2008,17:37:00,20155,20170,20150,20170,47
12/11/2008,17:38:00,20165,20180,20160,20180,39
12/11/2008,17:39:00,20175,20200,20165,20180,106
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/11/2008,17:27:00,20215,20215,20175,20205,128
12/11/2008,17:28:00,20200,20210,20180,20190,133
12/11/2008,17:29:00,20185,20265,20145,20265,219
12/11/2008,17:30:00,20245,20270,20180,20185,130
12/11/2008,17:31:00,20185,20190,20150,20155,39
12/11/2008,17:32:00,20155,20170,20115,20125,40
12/11/2008,17:33:00,20130,20145,20125,20135,44
12/11/2008,17:34:00,20135,20160,20130,20145,49
12/11/2008,17:35:00,20150,20165,20150,20165,16
12/11/2008,17:36:00,20170,20175,20160,20160,27
12/11/2008,17:37:00,20155,20170,20150,20170,47
12/11/2008,17:38:00,20165,20180,20160,20180,39
12/11/2008,17:39:00,20175,20200,20165,20180,106
13/11/2008,09:00:00,19985,20015,19825,19825,136
13/11/2008,09:01:00,19825,19940,19825,19935,66
13/11/2008,09:02:00,19930,19955,19915,19950,61
13/11/2008,09:03:00,19945,20005,19945,20005,65
13/11/2008,09:04:00,20005,20010,19975,19975,58
13/11/2008,09:05:00,19980,20095,19965,20040,140
13/11/2008,09:06:00,20050,20070,20005,20020,138
13/11/2008,09:07:00,20020,20020,19965,20005,101
13/11/2008,09:08:00,20005,20085,20005,20035,90
13/11/2008,09:09:00,20065,20070,20040,20055,48
13/11/2008,09:10:00,20055,20115,20050,20115,112
13/11/2008,09:11:00,20120,20150,20110,20125,42
13/11/2008,09:12:00,20120,20170,20120,20135,87
13/11/2008,09:13:00,20140,20180,20130,20165,41
13/11/2008,09:14:00,20165,20210,20160,20195,146
13/11/2008,09:15:00,20190,20195,20110,20130,126
13/11/2008,09:16:00,20135,20150,20120,20125,48
13/11/2008,09:17:00,20120,20165,20115,20155,27
13/11/2008,09:18:00,20150,20160,20140,20140,14
13/11/2008,09:19:00,20135,20135,20120,20125,19
13/11/2008,09:20:00,20120,20135,20100,20130,58
13/11/2008,09:21:00,20125,20135,20120,20120,26
13/11/2008,09:22:00,20125,20125,20080,20120,51
13/11/2008,09:23:00,20120,20135,20105,20135,29
13/11/2008,09:24:00,20140,20170,20140,20165,39
13/11/2008,09:25:00,20170,20215,20165,20215,24
13/11/2008,09:26:00,20205,20270,20205,20240,82
13/11/2008,09:27:00,20255,20270,20230,20230,46
13/11/2008,09:28:00,20245,20260,20235,20260,36
13/11/2008,09:29:00,20255,20310,20255,20300,82
13/11/2008,09:30:00,20300,20305,20285,20290,76
13/11/2008,09:31:00,20285,20335,20280,20310,67
13/11/2008,09:32:00,20315,20350,20305,20330,38
13/11/2008,09:33:00,20325,20325,20275,20275,90
13/11/2008,09:34:00,20270,20315,20270,20310,61
13/11/2008,09:35:00,20305,20315,20295,20310,54
13/11/2008,09:36:00,20320,20360,20315,20360,92
13/11/2008,09:37:00,20360,20365,20345,20360,50
13/11/2008,09:38:00,20355,20380,20350,20380,53
13/11/2008,09:39:00,20380,20390,20355,20390,64
13/11/2008,09:40:00,20380,20390,20365,20375,27
13/11/2008,09:41:00,20360,20375,20320,20330,83
13/11/2008,09:42:00,20325,20330,20305,20315,33
13/11/2008,09:43:00,20310,20335,20310,20335,31
13/11/2008,09:44:00,20330,20340,20320,20335,22
13/11/2008,09:45:00,20330,20340,20325,20330,13
13/11/2008,09:46:00,20330,20330,20315,20325,27
13/11/2008,09:47:00,20335,20360,20320,20335,54
13/11/2008,09:48:00,20345,20365,20345,20355,40
13/11/2008,09:49:00,20360,20370,20355,20365,7
13/11/2008,09:50:00,20350,20350,20335,20340,18
13/11/2008,09:51:00,20345,20345,20280,20285,117
13/11/2008,09:52:00,20285,20300,20285,20295,72
13/11/2008,09:53:00,20295,20300,20285,20295,90
13/11/2008,09:54:00,20300,20335,20295,20310,146
13/11/2008,09:55:00,20320,20330,20320,20325,16
13/11/2008,09:56:00,20320,20335,20315,20325,29
13/11/2008,09:57:00,20330,20330,20330,20330,5
13/11/2008,09:58:00,20325,20330,20320,20330,6
13/11/2008,09:59:00,20330,20330,20315,20315,11
13/11/2008,10:00:00,20315,20330,20300,20315,29
13/11/2008,10:01:00,20320,20365,20315,20360,87
13/11/2008,10:02:00,20370,20410,20365,20400,91
13/11/2008,10:03:00,20400,20410,20395,20405,67
13/11/2008,10:04:00,20410,20430,20405,20430,72
13/11/2008,10:05:00,20415,20430,20410,20425,27
13/11/2008,10:06:00,20425,20430,20415,20425,36
13/11/2008,10:07:00,20425,20435,20420,20425,17
13/11/2008,10:08:00,20430,20445,20430,20435,71
13/11/2008,10:09:00,20435,20445,20425,20425,27
13/11/2008,10:10:00,20430,20450,20430,20450,43
13/11/2008,10:11:00,20450,20450,20425,20440,17
13/11/2008,10:12:00,20430,20430,20410,20430,69
13/11/2008,10:13:00,20420,20435,20415,20425,31
13/11/2008,10:14:00,20420,20435,20410,20420,39
13/11/2008,10:15:00,20425,20465,20425,20455,60
13/11/2008,10:16:00,20455,20480,20445,20480,32
13/11/2008,10:17:00,20475,20500,20475,20500,65
13/11/2008,10:18:00,20500,20525,20500,20525,58
13/11/2008,10:19:00,20520,20525,20490,20490,34
13/11/2008,10:20:00,20485,20500,20485,20485,26
13/11/2008,10:21:00,20480,20545,20470,20545,93
13/11/2008,10:22:00,20540,20555,20520,20520,103
13/11/2008,10:23:00,20520,20520,20495,20510,56
13/11/2008,10:24:00,20505,20520,20500,20520,24
13/11/2008,10:25:00,20510,20510,20475,20475,67
13/11/2008,10:26:00,20485,20490,20465,20475,77
13/11/2008,10:27:00,20470,20475,20470,20470,16
13/11/2008,10:28:00,20470,20480,20465,20470,23
13/11/2008,10:29:00,20475,20475,20455,20460,18
13/11/2008,10:30:00,20455,20455,20440,20450,40
13/11/2008,10:31:00,20440,20450,20440,20440,8
13/11/2008,10:32:00,20445,20450,20440,20440,10
13/11/2008,10:33:00,20445,20445,20430,20430,7
13/11/2008,10:34:00,20430,20430,20415,20415,13
13/11/2008,10:35:00,20415,20420,20395,20405,38
13/11/2008,10:36:00,20415,20470,20415,20465,55
13/11/2008,10:37:00,20460,20460,20450,20460,22
13/11/2008,10:38:00,20450,20480,20450,20465,37
13/11/2008,10:39:00,20460,20465,20460,20465,5
13/11/2008,10:40:00,20455,20455,20430,20435,46
13/11/2008,10:41:00,20440,20455,20440,20440,14
13/11/2008,10:42:00,20440,20445,20440,20445,7
13/11/2008,10:43:00,20450,20455,20405,20425,46
13/11/2008,10:44:00,20420,20425,20415,20415,11
13/11/2008,10:45:00,20410,20420,20400,20405,33
13/11/2008,10:46:00,20410,20430,20405,20420,28
13/11/2008,10:47:00,20430,20435,20420,20420,4
13/11/2008,10:48:00,20425,20430,20425,20430,4
13/11/2008,10:49:00,20425,20425,20425,20425,2
13/11/2008,10:50:00,20440,20440,20435,20440,24
13/11/2008,10:51:00,20440,20475,20440,20465,48
13/11/2008,10:52:00,20465,20470,20455,20465,13
13/11/2008,10:53:00,20470,20480,20465,20470,11
13/11/2008,10:54:00,20475,20480,20475,20480,3
13/11/2008,10:55:00,20470,20480,20470,20470,7
13/11/2008,10:56:00,20470,20485,20465,20465,12
13/11/2008,10:57:00,20465,20465,20450,20450,20
13/11/2008,10:58:00,20450,20465,20450,20460,18
13/11/2008,10:59:00,20465,20470,20460,20460,12
13/11/2008,11:00:00,20455,20455,20415,20420,30
13/11/2008,11:01:00,20420,20420,20400,20405,36
13/11/2008,11:02:00,20400,20405,20375,20400,77
13/11/2008,11:03:00,20395,20435,20385,20415,71
13/11/2008,11:04:00,20415,20415,20385,20385,22
13/11/2008,11:05:00,20385,20395,20380,20390,16
13/11/2008,11:06:00,20400,20420,20395,20400,26
13/11/2008,11:07:00,20405,20405,20390,20390,11
13/11/2008,11:08:00,20385,20385,20340,20345,31
13/11/2008,11:09:00,20340,20350,20325,20330,49
13/11/2008,11:10:00,20330,20330,20310,20320,27
13/11/2008,11:11:00,20320,20320,20305,20320,24
13/11/2008,11:12:00,20320,20340,20320,20330,21
13/11/2008,11:13:00,20335,20345,20325,20330,34
13/11/2008,11:14:00,20335,20340,20330,20330,11
13/11/2008,11:15:00,20330,20340,20330,20330,11
13/11/2008,11:16:00,20330,20335,20305,20305,18
13/11/2008,11:17:00,20305,20305,20280,20280,40
13/11/2008,11:18:00,20285,20295,20285,20285,29
13/11/2008,11:19:00,20280,20280,20240,20240,83
13/11/2008,11:20:00,20240,20250,20230,20240,18
13/11/2008,11:21:00,20230,20235,20195,20195,50
13/11/2008,11:22:00,20190,20190,20180,20180,21
13/11/2008,11:23:00,20180,20190,20140,20150,49
13/11/2008,11:24:00,20150,20150,20110,20110,76
13/11/2008,11:25:00,20105,20145,20100,20145,77
13/11/2008,11:26:00,20140,20165,20135,20160,74
13/11/2008,11:27:00,20150,20150,20140,20140,22
13/11/2008,11:28:00,20140,20175,20140,20160,27
13/11/2008,11:29:00,20150,20155,20115,20140,47
13/11/2008,11:30:00,20135,20145,20125,20135,31
13/11/2008,11:31:00,20135,20150,20135,20150,4
13/11/2008,11:32:00,20135,20135,20130,20135,4
13/11/2008,11:33:00,20135,20135,20125,20125,11
13/11/2008,11:34:00,20125,20145,20125,20145,22
13/11/2008,11:35:00,20150,20155,20145,20155,83
13/11/2008,11:36:00,20155,20160,20135,20135,45
13/11/2008,11:37:00,20130,20130,20065,20070,103
13/11/2008,11:38:00,20070,20080,20065,20075,39
13/11/2008,11:39:00,20070,20075,20005,20015,69
13/11/2008,11:40:00,20010,20050,20000,20035,51
13/11/2008,11:41:00,20035,20040,20025,20035,18
13/11/2008,11:42:00,20030,20035,20000,20005,39
13/11/2008,11:43:00,20000,20000,19965,19985,69
13/11/2008,11:44:00,19990,19990,19960,19975,75
13/11/2008,11:45:00,19980,20005,19975,19990,59
13/11/2008,11:46:00,19985,20000,19975,19980,42
13/11/2008,11:47:00,19985,19995,19970,19980,24
13/11/2008,11:48:00,19995,20030,19995,20030,33
13/11/2008,11:49:00,20030,20050,20025,20045,34
13/11/2008,11:50:00,20040,20045,20015,20035,45
13/11/2008,11:51:00,20035,20060,20030,20055,32
13/11/2008,11:52:00,20060,20080,20060,20080,25
13/11/2008,11:53:00,20085,20085,20065,20075,44
13/11/2008,11:54:00,20085,20085,20065,20070,34
13/11/2008,11:55:00,20080,20120,20080,20110,79
13/11/2008,11:56:00,20115,20120,20105,20120,25
13/11/2008,11:57:00,20120,20130,20105,20110,72
13/11/2008,11:58:00,20115,20135,20110,20130,12
13/11/2008,11:59:00,20125,20130,20105,20105,37
13/11/2008,12:00:00,20095,20095,20080,20090,38
13/11/2008,12:01:00,20080,20080,20060,20075,31
13/11/2008,12:02:00,20070,20070,20060,20065,14
13/11/2008,12:03:00,20060,20060,20040,20055,36
13/11/2008,12:04:00,20045,20075,20040,20070,36
13/11/2008,12:05:00,20060,20060,20055,20060,7
13/11/2008,12:06:00,20065,20070,20065,20070,8
13/11/2008,12:07:00,20080,20080,20075,20075,5
13/11/2008,12:09:00,20070,20085,20070,20085,16
13/11/2008,12:10:00,20075,20100,20075,20100,53
13/11/2008,12:11:00,20100,20105,20085,20100,40
13/11/2008,12:12:00,20095,20095,20025,20030,57
13/11/2008,12:13:00,20035,20040,19940,19950,186
13/11/2008,12:14:00,19955,19995,19955,19995,37
13/11/2008,12:15:00,19985,20000,19970,20000,39
13/11/2008,12:16:00,19980,19980,19940,19950,72
13/11/2008,12:17:00,19955,20005,19950,20000,50
13/11/2008,12:18:00,19985,20005,19970,19970,29
13/11/2008,12:19:00,19965,19990,19965,19985,28
13/11/2008,12:20:00,19995,20045,19985,20035,38
13/11/2008,12:21:00,20025,20080,20025,20055,52
13/11/2008,12:22:00,20055,20055,20015,20020,57
13/11/2008,12:23:00,20015,20020,20005,20020,8
13/11/2008,12:24:00,20015,20025,20015,20015,15
13/11/2008,12:25:00,20025,20035,20020,20025,9
13/11/2008,12:26:00,20040,20050,20040,20050,44
13/11/2008,12:27:00,20050,20120,20040,20105,86
13/11/2008,12:28:00,20100,20110,20075,20110,61
13/11/2008,12:29:00,20110,20110,20085,20090,44
13/11/2008,12:30:00,20080,20125,20080,20125,41
13/11/2008,12:31:00,20115,20140,20115,20120,27
13/11/2008,12:32:00,20125,20160,20125,20150,24
13/11/2008,12:33:00,20165,20180,20160,20160,49
13/11/2008,12:34:00,20160,20160,20150,20155,34
13/11/2008,12:35:00,20155,20155,20130,20130,20
13/11/2008,12:36:00,20130,20140,20120,20140,18
13/11/2008,12:37:00,20150,20185,20150,20185,22
13/11/2008,12:38:00,20185,20185,20160,20165,28
13/11/2008,12:39:00,20160,20165,20145,20145,25
13/11/2008,12:40:00,20160,20160,20140,20145,5
13/11/2008,12:41:00,20150,20165,20150,20165,6
13/11/2008,12:42:00,20160,20175,20155,20175,18
13/11/2008,12:43:00,20180,20180,20170,20170,24
13/11/2008,12:44:00,20170,20180,20170,20180,8
13/11/2008,12:45:00,20175,20225,20170,20220,103
13/11/2008,12:46:00,20230,20265,20225,20250,49
13/11/2008,12:47:00,20250,20260,20225,20225,39
13/11/2008,12:48:00,20230,20240,20230,20240,9
13/11/2008,12:49:00,20230,20240,20230,20240,14
13/11/2008,12:50:00,20240,20250,20235,20245,11
13/11/2008,12:51:00,20250,20250,20250,20250,2
13/11/2008,12:52:00,20245,20245,20220,20225,18
13/11/2008,12:53:00,20220,20225,20180,20190,22
13/11/2008,12:54:00,20190,20190,20155,20160,33
13/11/2008,12:55:00,20160,20205,20160,20205,40
13/11/2008,12:56:00,20205,20215,20190,20190,33
13/11/2008,12:57:00,20205,20210,20205,20205,32
13/11/2008,12:58:00,20225,20235,20215,20235,26
13/11/2008,12:59:00,20230,20235,20220,20235,7
13/11/2008,13:00:00,20240,20250,20230,20230,11
13/11/2008,13:01:00,20225,20250,20220,20250,23
13/11/2008,13:02:00,20250,20255,20240,20240,16
13/11/2008,13:03:00,20245,20265,20245,20265,8
13/11/2008,13:04:00,20265,20270,20250,20265,66
13/11/2008,13:05:00,20270,20300,20270,20300,78
13/11/2008,13:06:00,20300,20320,20300,20320,49
13/11/2008,13:07:00,20320,20320,20305,20315,6
13/11/2008,13:08:00,20320,20320,20310,20315,27
13/11/2008,13:09:00,20315,20325,20295,20325,35
13/11/2008,13:10:00,20330,20330,20310,20310,12
13/11/2008,13:11:00,20310,20310,20275,20275,20
13/11/2008,13:12:00,20275,20280,20265,20280,21
13/11/2008,13:13:00,20275,20275,20250,20270,18
13/11/2008,13:14:00,20265,20275,20265,20265,9
13/11/2008,13:15:00,20270,20300,20265,20295,16
13/11/2008,13:16:00,20300,20300,20280,20280,12
13/11/2008,13:17:00,20275,20305,20275,20305,11
13/11/2008,13:18:00,20310,20325,20295,20320,33
13/11/2008,13:19:00,20330,20340,20325,20330,71
13/11/2008,13:20:00,20335,20340,20315,20315,27
13/11/2008,13:21:00,20315,20315,20295,20295,26
13/11/2008,13:22:00,20300,20315,20290,20295,20
13/11/2008,13:23:00,20300,20300,20280,20285,21
13/11/2008,13:24:00,20275,20275,20240,20260,28
13/11/2008,13:25:00,20260,20285,20260,20285,6
13/11/2008,13:26:00,20280,20285,20275,20285,5
13/11/2008,13:27:00,20280,20280,20280,20280,5
13/11/2008,13:28:00,20275,20275,20265,20275,9
13/11/2008,13:29:00,20275,20320,20275,20320,62
13/11/2008,13:30:00,20325,20340,20315,20340,37
13/11/2008,13:31:00,20340,20360,20340,20350,25
13/11/2008,13:32:00,20345,20345,20325,20325,18
13/11/2008,13:33:00,20320,20320,20280,20280,17
13/11/2008,13:34:00,20290,20290,20275,20280,10
13/11/2008,13:35:00,20265,20275,20265,20270,18
13/11/2008,13:36:00,20260,20265,20250,20260,10
13/11/2008,13:37:00,20260,20285,20255,20280,27
13/11/2008,13:38:00,20275,20285,20275,20280,6
13/11/2008,13:39:00,20285,20295,20285,20295,19
13/11/2008,13:40:00,20305,20305,20280,20280,13
13/11/2008,13:41:00,20280,20295,20275,20295,7
13/11/2008,13:43:00,20290,20290,20230,20245,68
13/11/2008,13:44:00,20250,20250,20245,20245,9
13/11/2008,13:45:00,20225,20230,20225,20230,9
13/11/2008,13:46:00,20230,20250,20230,20250,4
13/11/2008,13:47:00,20245,20250,20245,20250,3
13/11/2008,13:48:00,20245,20255,20245,20245,13
13/11/2008,13:49:00,20250,20250,20240,20245,8
13/11/2008,13:50:00,20240,20240,20230,20235,15
13/11/2008,13:51:00,20230,20235,20230,20235,2
13/11/2008,13:53:00,20225,20225,20215,20220,10
13/11/2008,13:54:00,20215,20215,20195,20200,22
13/11/2008,13:55:00,20195,20200,20170,20180,31
13/11/2008,13:56:00,20170,20175,20150,20165,15
13/11/2008,13:57:00,20160,20165,20145,20145,13
13/11/2008,13:58:00,20150,20155,20135,20150,15
13/11/2008,13:59:00,20160,20175,20140,20140,30
13/11/2008,14:00:00,20150,20155,20140,20150,7
13/11/2008,14:01:00,20150,20160,20145,20160,4
13/11/2008,14:02:00,20170,20170,20145,20160,10
13/11/2008,14:03:00,20175,20185,20170,20180,13
13/11/2008,14:04:00,20190,20230,20190,20220,34
13/11/2008,14:05:00,20220,20225,20210,20210,14
13/11/2008,14:06:00,20220,20220,20190,20195,12
13/11/2008,14:07:00,20195,20200,20195,20200,2
13/11/2008,14:08:00,20195,20200,20195,20195,5
13/11/2008,14:09:00,20195,20210,20190,20210,6
13/11/2008,14:10:00,20210,20210,20195,20195,9
13/11/2008,14:11:00,20200,20210,20200,20200,5
13/11/2008,14:12:00,20210,20225,20210,20220,13
13/11/2008,14:13:00,20220,20225,20210,20215,26
13/11/2008,14:14:00,20210,20225,20210,20225,5
13/11/2008,14:15:00,20225,20230,20220,20220,11
13/11/2008,14:16:00,20225,20225,20225,20225,2
13/11/2008,14:17:00,20230,20230,20205,20215,22
13/11/2008,14:18:00,20205,20205,20190,20195,11
13/11/2008,14:19:00,20195,20205,20170,20170,35
13/11/2008,14:20:00,20165,20170,20150,20155,43
13/11/2008,14:21:00,20155,20185,20150,20185,11
13/11/2008,14:22:00,20185,20185,20180,20185,4
13/11/2008,14:23:00,20180,20180,20180,20180,2
13/11/2008,14:24:00,20180,20180,20175,20175,9
13/11/2008,14:25:00,20175,20185,20170,20185,6
13/11/2008,14:26:00,20180,20190,20180,20180,13
13/11/2008,14:27:00,20180,20180,20180,20180,4
13/11/2008,14:28:00,20175,20185,20175,20180,4
13/11/2008,14:29:00,20185,20210,20180,20205,10
13/11/2008,14:30:00,20190,20190,20100,20110,144
13/11/2008,14:31:00,20105,20160,20100,20145,72
13/11/2008,14:32:00,20140,20145,20125,20125,37
13/11/2008,14:33:00,20120,20135,20115,20130,39
13/11/2008,14:34:00,20130,20165,20115,20150,27
13/11/2008,14:35:00,20145,20160,20145,20155,5
13/11/2008,14:36:00,20160,20240,20160,20235,57
13/11/2008,14:37:00,20230,20230,20210,20225,25
13/11/2008,14:38:00,20215,20260,20210,20255,106
13/11/2008,14:39:00,20260,20290,20260,20265,54
13/11/2008,14:40:00,20280,20280,20250,20255,38
13/11/2008,14:41:00,20255,20265,20250,20265,28
13/11/2008,14:42:00,20255,20260,20250,20255,13
13/11/2008,14:43:00,20260,20260,20240,20245,16
13/11/2008,14:44:00,20255,20280,20245,20250,38
13/11/2008,14:45:00,20245,20245,20225,20240,22
13/11/2008,14:46:00,20240,20245,20230,20230,30
13/11/2008,14:47:00,20240,20245,20230,20230,16
13/11/2008,14:48:00,20235,20240,20230,20235,22
13/11/2008,14:49:00,20230,20230,20210,20215,25
13/11/2008,14:50:00,20220,20220,20200,20200,17
13/11/2008,14:51:00,20200,20225,20200,20220,24
13/11/2008,14:52:00,20225,20250,20215,20250,47
13/11/2008,14:53:00,20255,20265,20240,20245,51
13/11/2008,14:54:00,20245,20250,20230,20230,10
13/11/2008,14:55:00,20240,20240,20230,20235,5
13/11/2008,14:56:00,20240,20240,20180,20195,39
13/11/2008,14:57:00,20200,20205,20190,20205,15
13/11/2008,14:58:00,20210,20220,20190,20205,94
13/11/2008,14:59:00,20210,20230,20205,20230,51
13/11/2008,15:00:00,20225,20255,20220,20240,57
13/11/2008,15:01:00,20245,20250,20245,20250,8
13/11/2008,15:02:00,20255,20295,20255,20290,48
13/11/2008,15:03:00,20285,20355,20285,20340,94
13/11/2008,15:04:00,20340,20350,20325,20345,44
13/11/2008,15:05:00,20350,20375,20345,20345,59
13/11/2008,15:06:00,20360,20360,20340,20340,26
13/11/2008,15:07:00,20340,20370,20340,20355,43
13/11/2008,15:08:00,20350,20355,20330,20330,23
13/11/2008,15:09:00,20340,20345,20315,20315,20
13/11/2008,15:10:00,20310,20325,20310,20320,13
13/11/2008,15:11:00,20320,20330,20310,20315,17
13/11/2008,15:12:00,20325,20330,20320,20330,11
13/11/2008,15:13:00,20335,20355,20330,20355,39
13/11/2008,15:14:00,20350,20350,20310,20310,46
13/11/2008,15:15:00,20315,20335,20305,20305,19
13/11/2008,15:16:00,20305,20310,20285,20305,35
13/11/2008,15:17:00,20290,20295,20290,20295,7
13/11/2008,15:18:00,20285,20285,20255,20265,26
13/11/2008,15:19:00,20270,20290,20270,20280,54
13/11/2008,15:20:00,20280,20310,20275,20310,43
13/11/2008,15:21:00,20310,20310,20295,20310,26
13/11/2008,15:22:00,20310,20315,20295,20300,7
13/11/2008,15:23:00,20300,20320,20295,20320,22
13/11/2008,15:24:00,20325,20325,20305,20315,7
13/11/2008,15:25:00,20310,20310,20295,20300,23
13/11/2008,15:26:00,20295,20295,20280,20280,24
13/11/2008,15:27:00,20285,20310,20280,20305,37
13/11/2008,15:28:00,20315,20315,20300,20300,16
13/11/2008,15:29:00,20300,20305,20290,20295,21
13/11/2008,15:30:00,20300,20365,20300,20345,90
13/11/2008,15:31:00,20345,20420,20340,20420,97
13/11/2008,15:32:00,20420,20470,20395,20425,97
13/11/2008,15:33:00,20430,20445,20420,20435,59
13/11/2008,15:34:00,20435,20435,20390,20390,58
13/11/2008,15:35:00,20400,20410,20365,20365,60
13/11/2008,15:36:00,20360,20405,20350,20405,37
13/11/2008,15:37:00,20420,20435,20350,20355,73
13/11/2008,15:38:00,20350,20370,20350,20365,21
13/11/2008,15:39:00,20365,20380,20350,20350,29
13/11/2008,15:40:00,20350,20355,20290,20305,94
13/11/2008,15:41:00,20305,20315,20280,20315,62
13/11/2008,15:42:00,20305,20320,20295,20305,33
13/11/2008,15:43:00,20310,20320,20280,20280,59
13/11/2008,15:44:00,20280,20310,20260,20265,41
13/11/2008,15:45:00,20270,20280,20255,20270,38
13/11/2008,15:46:00,20265,20265,20205,20210,66
13/11/2008,15:47:00,20215,20250,20210,20230,45
13/11/2008,15:48:00,20235,20265,20225,20250,45
13/11/2008,15:49:00,20245,20245,20185,20195,48
13/11/2008,15:50:00,20185,20195,20160,20195,71
13/11/2008,15:51:00,20200,20230,20195,20220,37
13/11/2008,15:52:00,20210,20210,20180,20205,59
13/11/2008,15:53:00,20210,20240,20200,20210,86
13/11/2008,15:54:00,20205,20220,20165,20220,65
13/11/2008,15:55:00,20220,20280,20220,20250,116
13/11/2008,15:56:00,20250,20260,20220,20250,40
13/11/2008,15:57:00,20245,20260,20230,20230,66
13/11/2008,15:58:00,20230,20245,20205,20235,24
13/11/2008,15:59:00,20230,20235,20200,20220,55
13/11/2008,16:00:00,20210,20240,20200,20210,115
13/11/2008,16:01:00,20210,20265,20205,20250,73
13/11/2008,16:02:00,20250,20305,20250,20290,54
13/11/2008,16:03:00,20280,20330,20280,20330,68
13/11/2008,16:04:00,20340,20340,20320,20320,41
13/11/2008,16:05:00,20320,20335,20315,20335,43
13/11/2008,16:06:00,20340,20350,20285,20285,67
13/11/2008,16:07:00,20280,20330,20280,20315,53
13/11/2008,16:08:00,20315,20315,20280,20285,49
13/11/2008,16:09:00,20275,20280,20250,20275,41
13/11/2008,16:10:00,20280,20310,20280,20295,31
13/11/2008,16:11:00,20305,20340,20305,20330,73
13/11/2008,16:12:00,20330,20395,20330,20395,68
13/11/2008,16:13:00,20385,20390,20375,20385,47
13/11/2008,16:14:00,20385,20400,20365,20375,31
13/11/2008,16:15:00,20370,20425,20365,20425,34
13/11/2008,16:16:00,20420,20460,20400,20440,64
13/11/2008,16:17:00,20450,20450,20435,20440,40
13/11/2008,16:18:00,20440,20470,20430,20435,74
13/11/2008,16:19:00,20430,20450,20415,20415,30
13/11/2008,16:20:00,20415,20490,20405,20485,71
13/11/2008,16:21:00,20465,20500,20465,20495,48
13/11/2008,16:22:00,20495,20495,20450,20475,52
13/11/2008,16:23:00,20480,20510,20465,20470,83
13/11/2008,16:24:00,20465,20475,20445,20445,44
13/11/2008,16:25:00,20445,20455,20430,20450,36
13/11/2008,16:26:00,20445,20465,20435,20440,28
13/11/2008,16:27:00,20445,20470,20405,20415,67
13/11/2008,16:28:00,20415,20435,20395,20425,63
13/11/2008,16:29:00,20430,20440,20380,20390,55
13/11/2008,16:30:00,20395,20435,20390,20415,61
13/11/2008,16:31:00,20425,20425,20375,20375,46
13/11/2008,16:32:00,20370,20430,20370,20415,68
13/11/2008,16:33:00,20415,20415,20380,20380,24
13/11/2008,16:34:00,20365,20380,20360,20370,20
13/11/2008,16:35:00,20375,20390,20365,20365,18
13/11/2008,16:36:00,20360,20380,20345,20370,27
13/11/2008,16:37:00,20375,20380,20330,20340,36
13/11/2008,16:38:00,20345,20385,20335,20385,28
13/11/2008,16:39:00,20390,20430,20380,20415,49
13/11/2008,16:40:00,20420,20425,20400,20400,25
13/11/2008,16:41:00,20400,20435,20390,20410,49
13/11/2008,16:42:00,20415,20425,20390,20390,27
13/11/2008,16:43:00,20380,20380,20335,20335,35
13/11/2008,16:44:00,20335,20345,20320,20345,48
13/11/2008,16:45:00,20345,20345,20270,20270,57
13/11/2008,16:46:00,20265,20265,20240,20255,121
13/11/2008,16:47:00,20255,20265,20245,20255,80
13/11/2008,16:48:00,20260,20295,20230,20230,83
13/11/2008,16:49:00,20230,20240,20210,20215,44
13/11/2008,16:50:00,20210,20270,20210,20255,57
13/11/2008,16:51:00,20255,20270,20240,20245,76
13/11/2008,16:52:00,20250,20270,20240,20240,20
13/11/2008,16:53:00,20260,20295,20255,20285,28
13/11/2008,16:54:00,20285,20320,20280,20305,35
13/11/2008,16:55:00,20300,20310,20295,20300,28
13/11/2008,16:56:00,20295,20320,20290,20320,20
13/11/2008,16:57:00,20320,20325,20295,20295,42
13/11/2008,16:58:00,20290,20300,20280,20280,11
13/11/2008,16:59:00,20280,20320,20275,20320,37
13/11/2008,17:00:00,20320,20335,20300,20310,42
13/11/2008,17:01:00,20320,20345,20320,20345,30
13/11/2008,17:02:00,20335,20355,20335,20355,37
13/11/2008,17:03:00,20355,20355,20320,20330,47
13/11/2008,17:04:00,20325,20365,20320,20365,57
13/11/2008,17:05:00,20350,20360,20330,20330,44
13/11/2008,17:06:00,20325,20335,20295,20310,54
13/11/2008,17:07:00,20310,20310,20250,20250,95
13/11/2008,17:08:00,20255,20285,20235,20235,43
13/11/2008,17:09:00,20230,20245,20225,20240,37
13/11/2008,17:10:00,20230,20255,20215,20250,67
13/11/2008,17:11:00,20240,20265,20240,20265,156
13/11/2008,17:12:00,20255,20275,20225,20275,47
13/11/2008,17:13:00,20265,20310,20260,20300,52
13/11/2008,17:14:00,20300,20325,20300,20315,44
13/11/2008,17:15:00,20315,20315,20270,20270,41
13/11/2008,17:16:00,20275,20295,20255,20265,64
13/11/2008,17:17:00,20260,20290,20250,20250,55
13/11/2008,17:18:00,20250,20255,20240,20245,49
13/11/2008,17:19:00,20250,20255,20195,20210,92
13/11/2008,17:20:00,20205,20210,20165,20195,84
13/11/2008,17:21:00,20190,20220,20190,20215,30
13/11/2008,17:22:00,20225,20255,20225,20230,67
13/11/2008,17:23:00,20240,20250,20240,20250,16
13/11/2008,17:24:00,20250,20295,20250,20290,78
13/11/2008,17:25:00,20290,20345,20285,20315,108
13/11/2008,17:26:00,20320,20320,20260,20275,61
13/11/2008,17:27:00,20260,20300,20260,20290,53
13/11/2008,17:28:00,20290,20325,20290,20300,107
13/11/2008,17:29:00,20295,20355,20280,20350,149
13/11/2008,17:30:00,20350,20365,20340,20355,52
13/11/2008,17:31:00,20355,20365,20340,20340,49
13/11/2008,17:32:00,20355,20360,20340,20355,21
13/11/2008,17:33:00,20355,20365,20355,20365,34
13/11/2008,17:34:00,20360,20385,20360,20360,33
13/11/2008,17:35:00,20350,20390,20340,20380,64
13/11/2008,17:36:00,20370,20420,20370,20415,31
13/11/2008,17:37:00,20410,20410,20385,20385,39
13/11/2008,17:38:00,20385,20385,20360,20370,48
13/11/2008,17:39:00,20375,20400,20340,20365,57
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/11/2008,17:27:00,20260,20300,20260,20290,53
13/11/2008,17:28:00,20290,20325,20290,20300,107
13/11/2008,17:29:00,20295,20355,20280,20350,149
13/11/2008,17:30:00,20350,20365,20340,20355,52
13/11/2008,17:31:00,20355,20365,20340,20340,49
13/11/2008,17:32:00,20355,20360,20340,20355,21
13/11/2008,17:33:00,20355,20365,20355,20365,34
13/11/2008,17:34:00,20360,20385,20360,20360,33
13/11/2008,17:35:00,20350,20390,20340,20380,64
13/11/2008,17:36:00,20370,20420,20370,20415,31
13/11/2008,17:37:00,20410,20410,20385,20385,39
13/11/2008,17:38:00,20385,20385,20360,20370,48
13/11/2008,17:39:00,20375,20400,20340,20365,57
14/11/2008,09:00:00,21045,21050,20985,20990,160
14/11/2008,09:01:00,20995,21000,20955,20965,76
14/11/2008,09:02:00,20965,20965,20845,20925,142
14/11/2008,09:03:00,20925,20950,20910,20950,122
14/11/2008,09:04:00,20945,20950,20915,20940,96
14/11/2008,09:05:00,20940,20950,20910,20940,118
14/11/2008,09:06:00,20925,20950,20920,20940,76
14/11/2008,09:07:00,20935,20955,20925,20925,79
14/11/2008,09:08:00,20930,20935,20895,20915,112
14/11/2008,09:09:00,20915,20915,20860,20900,277
14/11/2008,09:10:00,20900,20910,20880,20880,94
14/11/2008,09:11:00,20885,20910,20880,20890,59
14/11/2008,09:12:00,20890,20930,20890,20915,52
14/11/2008,09:13:00,20930,20940,20890,20900,50
14/11/2008,09:14:00,20890,20920,20880,20880,48
14/11/2008,09:15:00,20880,20890,20845,20865,101
14/11/2008,09:16:00,20860,20870,20830,20835,81
14/11/2008,09:17:00,20850,20860,20835,20855,22
14/11/2008,09:18:00,20860,20915,20840,20915,93
14/11/2008,09:19:00,20910,20920,20890,20895,63
14/11/2008,09:20:00,20905,20910,20875,20890,37
14/11/2008,09:21:00,20890,20910,20880,20910,50
14/11/2008,09:22:00,20910,20910,20850,20850,87
14/11/2008,09:23:00,20850,20855,20820,20840,99
14/11/2008,09:24:00,20835,20835,20820,20830,29
14/11/2008,09:25:00,20830,20865,20830,20845,40
14/11/2008,09:26:00,20845,20870,20825,20850,59
14/11/2008,09:27:00,20865,20900,20855,20895,33
14/11/2008,09:28:00,20895,20895,20855,20865,45
14/11/2008,09:29:00,20855,20865,20840,20840,86
14/11/2008,09:30:00,20835,20845,20820,20820,83
14/11/2008,09:31:00,20820,20820,20790,20795,129
14/11/2008,09:32:00,20795,20810,20765,20780,57
14/11/2008,09:33:00,20780,20825,20780,20825,38
14/11/2008,09:34:00,20820,20835,20810,20825,45
14/11/2008,09:35:00,20825,20830,20820,20820,27
14/11/2008,09:36:00,20825,20865,20810,20860,52
14/11/2008,09:37:00,20860,20870,20840,20855,51
14/11/2008,09:38:00,20850,20865,20850,20865,22
14/11/2008,09:39:00,20870,20890,20860,20870,43
14/11/2008,09:40:00,20870,20870,20860,20860,21
14/11/2008,09:41:00,20855,20870,20830,20830,36
14/11/2008,09:42:00,20830,20875,20830,20865,34
14/11/2008,09:43:00,20870,20875,20860,20870,13
14/11/2008,09:44:00,20870,20905,20865,20900,42
14/11/2008,09:45:00,20895,20905,20890,20900,14
14/11/2008,09:46:00,20890,20900,20875,20875,31
14/11/2008,09:47:00,20875,20885,20865,20865,20
14/11/2008,09:48:00,20870,20870,20820,20825,60
14/11/2008,09:49:00,20820,20845,20820,20835,40
14/11/2008,09:50:00,20840,20840,20810,20820,47
14/11/2008,09:51:00,20825,20830,20815,20820,21
14/11/2008,09:52:00,20820,20855,20820,20850,28
14/11/2008,09:53:00,20850,20900,20840,20885,39
14/11/2008,09:54:00,20890,20920,20890,20900,57
14/11/2008,09:55:00,20895,20905,20860,20865,25
14/11/2008,09:56:00,20870,20885,20865,20870,28
14/11/2008,09:57:00,20875,20875,20860,20865,33
14/11/2008,09:58:00,20870,20875,20850,20870,36
14/11/2008,09:59:00,20865,20875,20865,20870,17
14/11/2008,10:00:00,20870,20900,20865,20885,41
14/11/2008,10:01:00,20890,20890,20880,20880,10
14/11/2008,10:02:00,20890,20925,20890,20925,19
14/11/2008,10:03:00,20930,20960,20915,20935,90
14/11/2008,10:04:00,20940,20945,20920,20920,13
14/11/2008,10:05:00,20920,20945,20920,20945,24
14/11/2008,10:06:00,20945,20965,20945,20960,17
14/11/2008,10:07:00,20955,20955,20940,20955,10
14/11/2008,10:08:00,20950,20965,20950,20960,19
14/11/2008,10:09:00,20955,20955,20905,20920,38
14/11/2008,10:10:00,20920,20920,20910,20915,16
14/11/2008,10:11:00,20915,20915,20915,20915,4
14/11/2008,10:12:00,20915,20915,20895,20900,42
14/11/2008,10:13:00,20910,20920,20900,20915,27
14/11/2008,10:14:00,20915,20950,20915,20930,50
14/11/2008,10:15:00,20940,20955,20940,20940,12
14/11/2008,10:16:00,20940,20940,20920,20935,15
14/11/2008,10:17:00,20930,20935,20900,20905,23
14/11/2008,10:18:00,20905,20915,20905,20910,7
14/11/2008,10:19:00,20915,20925,20915,20915,11
14/11/2008,10:20:00,20920,20940,20920,20935,21
14/11/2008,10:21:00,20930,20935,20925,20930,4
14/11/2008,10:22:00,20935,20940,20920,20925,11
14/11/2008,10:23:00,20925,20925,20915,20915,7
14/11/2008,10:24:00,20910,20915,20905,20915,5
14/11/2008,10:25:00,20920,20920,20920,20920,4
14/11/2008,10:26:00,20920,20920,20910,20915,16
14/11/2008,10:27:00,20905,20905,20880,20905,93
14/11/2008,10:28:00,20895,20895,20890,20890,10
14/11/2008,10:29:00,20890,20895,20885,20885,29
14/11/2008,10:30:00,20880,20905,20870,20905,43
14/11/2008,10:31:00,20890,20900,20885,20885,12
14/11/2008,10:32:00,20885,20895,20880,20890,7
14/11/2008,10:33:00,20885,20900,20885,20885,14
14/11/2008,10:34:00,20890,20905,20890,20900,7
14/11/2008,10:35:00,20910,20915,20910,20910,8
14/11/2008,10:36:00,20905,20905,20905,20905,1
14/11/2008,10:37:00,20895,20895,20855,20870,34
14/11/2008,10:38:00,20880,20880,20865,20865,6
14/11/2008,10:39:00,20865,20880,20860,20860,7
14/11/2008,10:40:00,20860,20865,20855,20855,15
14/11/2008,10:41:00,20860,20860,20830,20830,52
14/11/2008,10:42:00,20830,20845,20830,20845,10
14/11/2008,10:43:00,20845,20855,20835,20835,30
14/11/2008,10:44:00,20835,20845,20835,20845,13
14/11/2008,10:45:00,20840,20860,20820,20850,41
14/11/2008,10:46:00,20850,20850,20820,20820,22
14/11/2008,10:47:00,20830,20845,20830,20845,17
14/11/2008,10:48:00,20835,20865,20835,20865,14
14/11/2008,10:49:00,20865,20865,20855,20855,14
14/11/2008,10:50:00,20860,20865,20855,20865,6
14/11/2008,10:51:00,20855,20855,20845,20855,12
14/11/2008,10:52:00,20850,20850,20850,20850,2
14/11/2008,10:53:00,20845,20860,20840,20850,24
14/11/2008,10:54:00,20850,20850,20850,20850,7
14/11/2008,10:55:00,20850,20850,20840,20840,9
14/11/2008,10:56:00,20835,20840,20830,20840,9
14/11/2008,10:57:00,20840,20845,20830,20845,12
14/11/2008,10:58:00,20840,20840,20820,20835,17
14/11/2008,10:59:00,20835,20835,20800,20810,58
14/11/2008,11:00:00,20815,20825,20790,20820,42
14/11/2008,11:01:00,20830,20840,20800,20800,44
14/11/2008,11:02:00,20800,20815,20800,20815,19
14/11/2008,11:03:00,20815,20815,20815,20815,3
14/11/2008,11:04:00,20810,20810,20770,20770,37
14/11/2008,11:05:00,20770,20770,20720,20740,100
14/11/2008,11:06:00,20740,20740,20705,20710,50
14/11/2008,11:07:00,20710,20730,20705,20730,33
14/11/2008,11:08:00,20730,20735,20710,20715,26
14/11/2008,11:09:00,20710,20720,20680,20700,64
14/11/2008,11:10:00,20700,20710,20690,20710,43
14/11/2008,11:11:00,20710,20730,20695,20720,20
14/11/2008,11:12:00,20725,20750,20720,20725,70
14/11/2008,11:13:00,20730,20730,20700,20700,44
14/11/2008,11:14:00,20695,20725,20695,20725,20
14/11/2008,11:15:00,20720,20720,20715,20715,5
14/11/2008,11:16:00,20720,20725,20710,20710,16
14/11/2008,11:17:00,20710,20720,20710,20720,7
14/11/2008,11:18:00,20710,20710,20695,20700,10
14/11/2008,11:19:00,20690,20690,20670,20680,29
14/11/2008,11:20:00,20680,20695,20680,20685,9
14/11/2008,11:21:00,20685,20700,20680,20700,16
14/11/2008,11:22:00,20700,20725,20700,20725,43
14/11/2008,11:23:00,20720,20720,20710,20715,9
14/11/2008,11:24:00,20710,20760,20710,20750,60
14/11/2008,11:25:00,20745,20755,20745,20750,9
14/11/2008,11:26:00,20750,20760,20750,20750,19
14/11/2008,11:27:00,20745,20765,20740,20760,23
14/11/2008,11:28:00,20765,20785,20760,20770,24
14/11/2008,11:29:00,20775,20785,20770,20780,15
14/11/2008,11:30:00,20790,20800,20785,20795,28
14/11/2008,11:31:00,20790,20815,20790,20810,21
14/11/2008,11:32:00,20810,20830,20810,20815,25
14/11/2008,11:33:00,20815,20825,20815,20820,16
14/11/2008,11:34:00,20825,20830,20815,20815,11
14/11/2008,11:35:00,20815,20815,20805,20805,24
14/11/2008,11:36:00,20805,20810,20795,20810,21
14/11/2008,11:37:00,20800,20800,20785,20795,24
14/11/2008,11:38:00,20790,20800,20770,20780,22
14/11/2008,11:39:00,20780,20780,20775,20780,5
14/11/2008,11:40:00,20785,20785,20775,20775,11
14/11/2008,11:41:00,20780,20795,20775,20790,28
14/11/2008,11:42:00,20790,20800,20790,20800,8
14/11/2008,11:43:00,20800,20800,20790,20790,19
14/11/2008,11:44:00,20790,20800,20790,20800,15
14/11/2008,11:45:00,20795,20810,20795,20810,5
14/11/2008,11:46:00,20815,20840,20815,20840,39
14/11/2008,11:47:00,20840,20840,20820,20820,24
14/11/2008,11:48:00,20820,20820,20815,20815,6
14/11/2008,11:49:00,20810,20810,20790,20800,27
14/11/2008,11:50:00,20795,20795,20770,20780,37
14/11/2008,11:51:00,20790,20805,20785,20805,23
14/11/2008,11:52:00,20805,20810,20805,20810,22
14/11/2008,11:53:00,20805,20810,20805,20810,10
14/11/2008,11:54:00,20805,20815,20805,20810,10
14/11/2008,11:55:00,20805,20810,20805,20810,4
14/11/2008,11:56:00,20810,20815,20805,20805,7
14/11/2008,11:57:00,20810,20820,20805,20815,9
14/11/2008,11:58:00,20810,20810,20805,20805,4
14/11/2008,11:59:00,20810,20810,20795,20800,14
14/11/2008,12:00:00,20805,20835,20805,20835,39
14/11/2008,12:01:00,20830,20830,20825,20830,20
14/11/2008,12:02:00,20820,20825,20815,20825,19
14/11/2008,12:03:00,20830,20880,20830,20870,84
14/11/2008,12:04:00,20865,20870,20860,20870,13
14/11/2008,12:05:00,20870,20870,20860,20860,10
14/11/2008,12:06:00,20860,20890,20855,20880,62
14/11/2008,12:07:00,20885,20905,20885,20905,39
14/11/2008,12:08:00,20900,20900,20870,20880,25
14/11/2008,12:09:00,20880,20880,20870,20880,6
14/11/2008,12:10:00,20870,20880,20870,20875,15
14/11/2008,12:11:00,20885,20910,20885,20910,35
14/11/2008,12:12:00,20915,20920,20890,20890,15
14/11/2008,12:13:00,20885,20895,20875,20875,18
14/11/2008,12:14:00,20875,20880,20870,20870,26
14/11/2008,12:15:00,20880,20895,20880,20885,12
14/11/2008,12:16:00,20895,20895,20880,20880,4
14/11/2008,12:17:00,20880,20880,20870,20870,17
14/11/2008,12:18:00,20870,20870,20855,20860,30
14/11/2008,12:19:00,20855,20860,20845,20860,14
14/11/2008,12:20:00,20855,20855,20845,20845,8
14/11/2008,12:21:00,20845,20860,20845,20855,12
14/11/2008,12:22:00,20865,20875,20855,20875,17
14/11/2008,12:23:00,20870,20870,20855,20865,6
14/11/2008,12:24:00,20860,20865,20850,20850,14
14/11/2008,12:25:00,20850,20850,20845,20845,2
14/11/2008,12:26:00,20845,20845,20840,20840,14
14/11/2008,12:27:00,20850,20850,20850,20850,2
14/11/2008,12:28:00,20845,20895,20845,20895,38
14/11/2008,12:29:00,20900,20900,20895,20895,15
14/11/2008,12:30:00,20905,20920,20900,20910,28
14/11/2008,12:31:00,20915,20925,20915,20920,16
14/11/2008,12:32:00,20920,20920,20910,20920,18
14/11/2008,12:33:00,20920,20925,20905,20915,13
14/11/2008,12:34:00,20910,20910,20900,20900,22
14/11/2008,12:35:00,20900,20925,20900,20920,34
14/11/2008,12:36:00,20920,20920,20915,20915,5
14/11/2008,12:37:00,20920,20925,20910,20910,12
14/11/2008,12:38:00,20910,20955,20910,20950,60
14/11/2008,12:39:00,20950,20960,20935,20945,34
14/11/2008,12:40:00,20950,20950,20930,20930,8
14/11/2008,12:41:00,20925,20925,20910,20915,21
14/11/2008,12:42:00,20910,20910,20910,20910,1
14/11/2008,12:43:00,20920,20920,20905,20905,13
14/11/2008,12:44:00,20910,20910,20900,20910,9
14/11/2008,12:45:00,20915,20915,20910,20910,7
14/11/2008,12:46:00,20915,20915,20890,20895,27
14/11/2008,12:47:00,20900,20900,20890,20900,9
14/11/2008,12:48:00,20900,20900,20900,20900,4
14/11/2008,12:49:00,20890,20895,20865,20875,44
14/11/2008,12:50:00,20885,20905,20880,20895,34
14/11/2008,12:51:00,20900,20900,20890,20890,8
14/11/2008,12:52:00,20885,20900,20880,20880,5
14/11/2008,12:53:00,20890,20900,20890,20900,5
14/11/2008,12:54:00,20895,20895,20895,20895,1
14/11/2008,12:55:00,20890,20895,20880,20880,20
14/11/2008,12:56:00,20880,20880,20870,20875,19
14/11/2008,12:57:00,20875,20885,20875,20875,6
14/11/2008,12:58:00,20890,20895,20885,20885,8
14/11/2008,12:59:00,20890,20905,20890,20900,14
14/11/2008,13:00:00,20895,20900,20875,20900,11
14/11/2008,13:01:00,20900,20900,20875,20875,8
14/11/2008,13:02:00,20885,20890,20845,20855,30
14/11/2008,13:03:00,20865,20865,20860,20865,139
14/11/2008,13:04:00,20875,20885,20870,20885,4
14/11/2008,13:05:00,20900,20915,20890,20890,27
14/11/2008,13:06:00,20890,20890,20875,20885,11
14/11/2008,13:07:00,20890,20890,20880,20880,9
14/11/2008,13:08:00,20880,20880,20875,20875,6
14/11/2008,13:09:00,20865,20870,20845,20860,33
14/11/2008,13:10:00,20850,20860,20850,20860,9
14/11/2008,13:11:00,20865,20865,20865,20865,3
14/11/2008,13:12:00,20870,20885,20870,20875,11
14/11/2008,13:13:00,20875,20875,20860,20875,7
14/11/2008,13:14:00,20870,20895,20870,20895,10
14/11/2008,13:15:00,20905,20915,20900,20900,12
14/11/2008,13:16:00,20905,20905,20900,20900,3
14/11/2008,13:17:00,20890,20890,20885,20885,4
14/11/2008,13:18:00,20890,20890,20870,20870,6
14/11/2008,13:19:00,20875,20885,20875,20885,6
14/11/2008,13:20:00,20885,20885,20885,20885,1
14/11/2008,13:21:00,20885,20900,20875,20880,34
14/11/2008,13:22:00,20875,20875,20870,20870,6
14/11/2008,13:23:00,20870,20870,20865,20865,2
14/11/2008,13:24:00,20860,20865,20855,20865,7
14/11/2008,13:25:00,20870,20885,20870,20880,8
14/11/2008,13:26:00,20880,20895,20880,20895,8
14/11/2008,13:27:00,20900,20900,20895,20895,8
14/11/2008,13:28:00,20895,20895,20890,20890,5
14/11/2008,13:29:00,20885,20890,20885,20890,4
14/11/2008,13:30:00,20895,20895,20885,20890,7
14/11/2008,13:31:00,20890,20890,20875,20875,4
14/11/2008,13:32:00,20890,20890,20875,20880,7
14/11/2008,13:33:00,20885,20885,20885,20885,2
14/11/2008,13:34:00,20885,20890,20885,20885,6
14/11/2008,13:35:00,20895,20915,20895,20900,27
14/11/2008,13:37:00,20900,20915,20900,20915,29
14/11/2008,13:38:00,20910,20915,20910,20915,4
14/11/2008,13:39:00,20920,20935,20915,20920,40
14/11/2008,13:40:00,20920,20920,20920,20920,3
14/11/2008,13:41:00,20910,20910,20905,20910,7
14/11/2008,13:42:00,20900,20910,20900,20910,8
14/11/2008,13:43:00,20910,20925,20910,20915,10
14/11/2008,13:44:00,20920,20930,20920,20930,4
14/11/2008,13:45:00,20925,20935,20925,20935,8
14/11/2008,13:46:00,20935,20940,20930,20935,12
14/11/2008,13:47:00,20935,20940,20935,20940,8
14/11/2008,13:48:00,20940,20945,20940,20945,10
14/11/2008,13:49:00,20940,20940,20935,20935,3
14/11/2008,13:50:00,20935,20935,20935,20935,2
14/11/2008,13:51:00,20935,20935,20925,20925,6
14/11/2008,13:52:00,20920,20920,20920,20920,3
14/11/2008,13:53:00,20915,20920,20915,20915,8
14/11/2008,13:54:00,20915,20920,20895,20900,26
14/11/2008,13:55:00,20895,20915,20895,20915,8
14/11/2008,13:56:00,20910,20915,20905,20905,5
14/11/2008,13:57:00,20900,20900,20865,20875,24
14/11/2008,13:58:00,20870,20880,20870,20880,7
14/11/2008,13:59:00,20855,20860,20835,20845,32
14/11/2008,14:00:00,20840,20860,20820,20835,81
14/11/2008,14:01:00,20835,20845,20800,20825,69
14/11/2008,14:02:00,20815,20840,20810,20825,36
14/11/2008,14:03:00,20820,20850,20820,20830,24
14/11/2008,14:04:00,20840,20840,20820,20820,10
14/11/2008,14:05:00,20815,20815,20785,20800,32
14/11/2008,14:06:00,20800,20800,20750,20765,75
14/11/2008,14:07:00,20770,20770,20750,20765,23
14/11/2008,14:08:00,20760,20795,20760,20775,21
14/11/2008,14:09:00,20790,20795,20770,20770,6
14/11/2008,14:10:00,20770,20780,20760,20760,9
14/11/2008,14:11:00,20755,20765,20755,20765,3
14/11/2008,14:12:00,20775,20795,20755,20780,30
14/11/2008,14:13:00,20785,20790,20780,20780,4
14/11/2008,14:14:00,20780,20780,20765,20770,12
14/11/2008,14:15:00,20775,20780,20750,20775,18
14/11/2008,14:16:00,20760,20760,20730,20730,26
14/11/2008,14:17:00,20740,20740,20720,20735,15
14/11/2008,14:18:00,20725,20755,20725,20745,16
14/11/2008,14:19:00,20765,20770,20760,20760,11
14/11/2008,14:20:00,20755,20760,20740,20740,15
14/11/2008,14:21:00,20730,20750,20720,20740,31
14/11/2008,14:22:00,20740,20775,20740,20765,9
14/11/2008,14:23:00,20760,20760,20760,20760,1
14/11/2008,14:24:00,20750,20760,20745,20755,5
14/11/2008,14:25:00,20750,20795,20750,20785,23
14/11/2008,14:26:00,20785,20785,20770,20770,8
14/11/2008,14:27:00,20775,20775,20750,20755,15
14/11/2008,14:28:00,20755,20770,20750,20770,16
14/11/2008,14:29:00,20780,20780,20770,20770,7
14/11/2008,14:30:00,20780,20820,20720,20780,151
14/11/2008,14:31:00,20760,20800,20755,20800,45
14/11/2008,14:32:00,20805,20830,20790,20830,41
14/11/2008,14:33:00,20820,20925,20820,20870,112
14/11/2008,14:34:00,20880,20890,20855,20875,43
14/11/2008,14:35:00,20875,20890,20860,20860,42
14/11/2008,14:36:00,20855,20870,20830,20840,36
14/11/2008,14:37:00,20840,20880,20830,20870,40
14/11/2008,14:38:00,20860,20880,20840,20875,61
14/11/2008,14:39:00,20880,20880,20860,20860,10
14/11/2008,14:40:00,20860,20865,20855,20855,8
14/11/2008,14:41:00,20870,20885,20840,20855,32
14/11/2008,14:42:00,20840,20840,20790,20820,58
14/11/2008,14:43:00,20820,20835,20805,20820,22
14/11/2008,14:44:00,20820,20835,20810,20835,13
14/11/2008,14:45:00,20830,20835,20820,20835,17
14/11/2008,14:46:00,20845,20860,20845,20860,15
14/11/2008,14:47:00,20855,20880,20855,20875,29
14/11/2008,14:48:00,20875,20915,20875,20890,78
14/11/2008,14:49:00,20890,20895,20880,20895,22
14/11/2008,14:50:00,20885,20895,20880,20880,7
14/11/2008,14:51:00,20885,20885,20860,20860,18
14/11/2008,14:52:00,20850,20865,20840,20855,23
14/11/2008,14:53:00,20860,20870,20850,20860,18
14/11/2008,14:54:00,20860,20880,20845,20860,30
14/11/2008,14:55:00,20855,20860,20855,20860,2
14/11/2008,14:56:00,20855,20875,20840,20855,65
14/11/2008,14:57:00,20860,20885,20860,20870,25
14/11/2008,14:58:00,20870,20875,20870,20875,5
14/11/2008,14:59:00,20865,20870,20855,20860,14
14/11/2008,15:00:00,20855,20870,20845,20845,18
14/11/2008,15:01:00,20840,20850,20840,20850,17
14/11/2008,15:03:00,20840,20840,20810,20815,17
14/11/2008,15:04:00,20815,20820,20810,20810,4
14/11/2008,15:05:00,20810,20810,20800,20800,13
14/11/2008,15:06:00,20800,20805,20775,20780,17
14/11/2008,15:07:00,20775,20805,20775,20800,33
14/11/2008,15:08:00,20790,20790,20775,20780,13
14/11/2008,15:09:00,20775,20785,20770,20785,16
14/11/2008,15:10:00,20790,20795,20790,20795,3
14/11/2008,15:11:00,20800,20805,20775,20775,18
14/11/2008,15:12:00,20775,20775,20735,20760,51
14/11/2008,15:13:00,20755,20765,20755,20755,8
14/11/2008,15:14:00,20755,20760,20735,20740,16
14/11/2008,15:15:00,20735,20745,20720,20745,19
14/11/2008,15:16:00,20740,20740,20735,20735,3
14/11/2008,15:17:00,20740,20740,20735,20740,6
14/11/2008,15:18:00,20760,20760,20750,20760,7
14/11/2008,15:19:00,20745,20750,20740,20740,13
14/11/2008,15:20:00,20740,20745,20725,20725,14
14/11/2008,15:21:00,20720,20730,20715,20720,15
14/11/2008,15:22:00,20730,20740,20715,20740,24
14/11/2008,15:23:00,20740,20755,20740,20750,8
14/11/2008,15:25:00,20735,20735,20735,20735,1
14/11/2008,15:26:00,20735,20740,20730,20735,9
14/11/2008,15:27:00,20730,20755,20730,20755,8
14/11/2008,15:28:00,20750,20750,20740,20745,11
14/11/2008,15:29:00,20750,20775,20750,20765,28
14/11/2008,15:30:00,20760,20760,20740,20745,12
14/11/2008,15:31:00,20745,20800,20745,20795,36
14/11/2008,15:32:00,20795,20805,20785,20785,35
14/11/2008,15:33:00,20795,20800,20785,20795,24
14/11/2008,15:34:00,20790,20825,20790,20810,19
14/11/2008,15:35:00,20815,20840,20815,20825,37
14/11/2008,15:36:00,20825,20850,20810,20830,52
14/11/2008,15:37:00,20830,20835,20820,20830,29
14/11/2008,15:38:00,20825,20830,20815,20830,29
14/11/2008,15:39:00,20830,20880,20830,20880,41
14/11/2008,15:40:00,20880,20885,20865,20870,27
14/11/2008,15:41:00,20860,20880,20860,20870,20
14/11/2008,15:42:00,20860,20920,20860,20920,51
14/11/2008,15:43:00,20930,20950,20920,20950,59
14/11/2008,15:44:00,20950,20970,20945,20965,72
14/11/2008,15:45:00,20970,21000,20950,20960,78
14/11/2008,15:46:00,20960,20975,20945,20950,38
14/11/2008,15:47:00,20945,20950,20930,20935,38
14/11/2008,15:48:00,20935,20960,20930,20960,54
14/11/2008,15:49:00,20960,20970,20925,20930,43
14/11/2008,15:50:00,20935,20950,20935,20945,26
14/11/2008,15:51:00,20935,20945,20920,20930,46
14/11/2008,15:52:00,20930,20965,20925,20940,50
14/11/2008,15:53:00,20940,20955,20895,20895,49
14/11/2008,15:54:00,20895,20940,20890,20940,26
14/11/2008,15:55:00,20940,21020,20940,21015,90
14/11/2008,15:56:00,21015,21035,21015,21025,81
14/11/2008,15:57:00,21030,21045,21015,21030,66
14/11/2008,15:58:00,21035,21035,20990,20990,48
14/11/2008,15:59:00,20995,21030,20980,21020,37
14/11/2008,16:00:00,21020,21085,21005,21075,205
14/11/2008,16:01:00,21080,21095,21060,21065,73
14/11/2008,16:02:00,21060,21070,21030,21040,83
14/11/2008,16:03:00,21040,21045,21025,21030,33
14/11/2008,16:04:00,21020,21030,21015,21030,27
14/11/2008,16:05:00,21020,21020,20990,21010,60
14/11/2008,16:06:00,21015,21015,20935,20935,65
14/11/2008,16:07:00,20935,20935,20875,20885,70
14/11/2008,16:08:00,20885,20900,20845,20850,55
14/11/2008,16:09:00,20845,20875,20845,20865,90
14/11/2008,16:10:00,20865,20885,20850,20860,44
14/11/2008,16:11:00,20865,20870,20845,20855,85
14/11/2008,16:12:00,20855,20865,20805,20830,87
14/11/2008,16:13:00,20830,20870,20810,20865,52
14/11/2008,16:14:00,20850,20865,20830,20835,37
14/11/2008,16:15:00,20825,20895,20825,20880,36
14/11/2008,16:16:00,20890,20905,20865,20870,47
14/11/2008,16:17:00,20865,20915,20865,20905,36
14/11/2008,16:18:00,20915,20925,20875,20880,44
14/11/2008,16:19:00,20885,20900,20840,20840,58
14/11/2008,16:20:00,20840,20870,20835,20840,42
14/11/2008,16:21:00,20840,20880,20840,20870,29
14/11/2008,16:22:00,20880,20885,20850,20885,46
14/11/2008,16:23:00,20885,20885,20855,20865,19
14/11/2008,16:24:00,20865,20865,20805,20830,86
14/11/2008,16:25:00,20835,20870,20830,20870,41
14/11/2008,16:26:00,20870,20875,20840,20860,32
14/11/2008,16:27:00,20865,20905,20860,20900,35
14/11/2008,16:28:00,20905,20935,20870,20870,65
14/11/2008,16:29:00,20885,20925,20880,20905,44
14/11/2008,16:30:00,20920,20920,20880,20895,17
14/11/2008,16:31:00,20885,20885,20850,20850,32
14/11/2008,16:32:00,20870,20890,20860,20865,33
14/11/2008,16:33:00,20860,20885,20835,20855,29
14/11/2008,16:34:00,20850,20865,20845,20850,8
14/11/2008,16:35:00,20850,20865,20835,20855,23
14/11/2008,16:36:00,20850,20905,20850,20900,36
14/11/2008,16:37:00,20900,20900,20805,20805,58
14/11/2008,16:38:00,20820,20820,20720,20745,130
14/11/2008,16:39:00,20745,20755,20685,20685,100
14/11/2008,16:40:00,20695,20700,20650,20685,159
14/11/2008,16:41:00,20675,20705,20670,20690,38
14/11/2008,16:42:00,20685,20700,20635,20655,84
14/11/2008,16:43:00,20655,20705,20645,20705,41
14/11/2008,16:44:00,20695,20705,20680,20700,32
14/11/2008,16:45:00,20695,20700,20635,20670,103
14/11/2008,16:46:00,20675,20685,20665,20675,27
14/11/2008,16:47:00,20670,20690,20660,20675,48
14/11/2008,16:48:00,20685,20705,20680,20690,24
14/11/2008,16:49:00,20685,20740,20685,20735,63
14/11/2008,16:50:00,20735,20755,20735,20735,50
14/11/2008,16:51:00,20735,20775,20735,20735,29
14/11/2008,16:52:00,20745,20745,20685,20685,44
14/11/2008,16:53:00,20695,20700,20670,20690,45
14/11/2008,16:54:00,20680,20690,20655,20690,39
14/11/2008,16:55:00,20690,20690,20680,20685,14
14/11/2008,16:56:00,20680,20685,20650,20665,30
14/11/2008,16:57:00,20670,20695,20660,20680,18
14/11/2008,16:58:00,20695,20705,20660,20675,26
14/11/2008,16:59:00,20660,20670,20650,20650,29
14/11/2008,17:00:00,20655,20685,20650,20655,34
14/11/2008,17:01:00,20650,20650,20620,20640,52
14/11/2008,17:02:00,20640,20640,20605,20615,65
14/11/2008,17:03:00,20610,20625,20585,20615,101
14/11/2008,17:04:00,20620,20620,20575,20605,66
14/11/2008,17:05:00,20600,20600,20570,20585,48
14/11/2008,17:06:00,20585,20590,20570,20580,34
14/11/2008,17:07:00,20580,20620,20580,20620,44
14/11/2008,17:08:00,20625,20655,20620,20645,50
14/11/2008,17:09:00,20645,20645,20595,20600,29
14/11/2008,17:10:00,20605,20620,20600,20605,15
14/11/2008,17:11:00,20605,20620,20575,20590,93
14/11/2008,17:12:00,20595,20615,20590,20605,36
14/11/2008,17:13:00,20605,20640,20600,20640,26
14/11/2008,17:14:00,20645,20670,20630,20665,87
14/11/2008,17:15:00,20670,20700,20660,20660,78
14/11/2008,17:16:00,20665,20715,20660,20715,44
14/11/2008,17:17:00,20710,20715,20695,20715,37
14/11/2008,17:18:00,20715,20750,20715,20745,38
14/11/2008,17:19:00,20750,20760,20710,20740,63
14/11/2008,17:20:00,20760,20760,20730,20755,39
14/11/2008,17:21:00,20740,20740,20715,20725,12
14/11/2008,17:22:00,20720,20720,20720,20720,7
14/11/2008,17:23:00,20720,20750,20720,20750,20
14/11/2008,17:24:00,20750,20750,20725,20725,50
14/11/2008,17:25:00,20720,20760,20705,20755,94
14/11/2008,17:26:00,20760,20780,20755,20765,25
14/11/2008,17:27:00,20770,20775,20760,20775,32
14/11/2008,17:28:00,20775,20790,20750,20780,151
14/11/2008,17:29:00,20780,20795,20755,20775,163
14/11/2008,17:30:00,20775,20790,20745,20765,191
14/11/2008,17:31:00,20765,20780,20750,20770,80
14/11/2008,17:32:00,20765,20790,20750,20790,58
14/11/2008,17:33:00,20785,20785,20760,20760,54
14/11/2008,17:34:00,20775,20805,20755,20755,73
14/11/2008,17:35:00,20765,20770,20745,20760,74
14/11/2008,17:36:00,20760,20765,20730,20730,45
14/11/2008,17:37:00,20735,20740,20710,20715,34
14/11/2008,17:38:00,20715,20715,20710,20715,10
14/11/2008,17:39:00,20720,20745,20710,20710,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/11/2008,17.28.00,20775,20790,20750,20780,151
14/11/2008,17.29.00,20780,20795,20755,20775,163
14/11/2008,17.30.00,20775,20790,20745,20765,191
14/11/2008,17.31.00,20765,20780,20750,20770,80
14/11/2008,17.32.00,20765,20790,20750,20790,58
14/11/2008,17.33.00,20785,20785,20760,20760,54
14/11/2008,17.34.00,20775,20805,20755,20755,73
14/11/2008,17.35.00,20765,20770,20745,20760,74
14/11/2008,17.36.00,20760,20765,20730,20730,45
14/11/2008,17.37.00,20735,20740,20710,20715,34
14/11/2008,17.38.00,20715,20715,20710,20715,10
14/11/2008,17.39.00,20720,20745,20710,20710,41
17/11/2008,09.00.00,20840,20840,20685,20685,65
17/11/2008,09.01.00,20685,20715,20685,20700,37
17/11/2008,09.02.00,20705,20710,20575,20580,60
17/11/2008,09.03.00,20590,20665,20590,20665,67
17/11/2008,09.04.00,20655,20685,20645,20680,30
17/11/2008,09.05.00,20680,20705,20650,20675,95
17/11/2008,09.06.00,20690,20700,20625,20630,67
17/11/2008,09.07.00,20620,20635,20610,20635,11
17/11/2008,09.08.00,20630,20630,20605,20605,36
17/11/2008,09.09.00,20605,20610,20575,20590,44
17/11/2008,09.10.00,20595,20605,20535,20565,100
17/11/2008,09.11.00,20575,20575,20565,20570,27
17/11/2008,09.12.00,20570,20575,20565,20570,9
17/11/2008,09.13.00,20575,20575,20510,20545,60
17/11/2008,09.14.00,20550,20560,20550,20550,13
17/11/2008,09.15.00,20555,20615,20555,20615,69
17/11/2008,09.16.00,20615,20615,20580,20585,41
17/11/2008,09.17.00,20575,20585,20565,20585,63
17/11/2008,09.18.00,20580,20595,20580,20595,13
17/11/2008,09.19.00,20600,20620,20600,20615,39
17/11/2008,09.20.00,20615,20635,20600,20625,33
17/11/2008,09.21.00,20630,20635,20620,20630,33
17/11/2008,09.22.00,20630,20640,20625,20635,17
17/11/2008,09.23.00,20640,20640,20610,20625,37
17/11/2008,09.24.00,20625,20630,20620,20630,14
17/11/2008,09.25.00,20625,20640,20625,20640,21
17/11/2008,09.26.00,20635,20665,20625,20630,37
17/11/2008,09.27.00,20630,20680,20630,20680,68
17/11/2008,09.28.00,20680,20690,20670,20690,64
17/11/2008,09.29.00,20695,20720,20695,20700,31
17/11/2008,09.30.00,20700,20710,20685,20710,30
17/11/2008,09.31.00,20710,20720,20700,20700,38
17/11/2008,09.32.00,20695,20710,20695,20695,16
17/11/2008,09.33.00,20705,20705,20680,20680,10
17/11/2008,09.34.00,20670,20675,20640,20640,49
17/11/2008,09.35.00,20640,20665,20640,20665,28
17/11/2008,09.36.00,20670,20695,20670,20690,32
17/11/2008,09.37.00,20685,20710,20675,20700,43
17/11/2008,09.38.00,20700,20700,20685,20695,60
17/11/2008,09.39.00,20700,20700,20675,20675,49
17/11/2008,09.40.00,20680,20690,20675,20680,25
17/11/2008,09.41.00,20675,20740,20675,20710,113
17/11/2008,09.42.00,20715,20730,20710,20710,51
17/11/2008,09.43.00,20710,20725,20705,20725,26
17/11/2008,09.44.00,20725,20775,20725,20760,91
17/11/2008,09.45.00,20765,20770,20750,20750,69
17/11/2008,09.46.00,20755,20755,20740,20750,18
17/11/2008,09.47.00,20745,20755,20735,20740,30
17/11/2008,09.48.00,20735,20740,20725,20740,39
17/11/2008,09.49.00,20730,20755,20730,20745,57
17/11/2008,09.50.00,20740,20755,20735,20750,32
17/11/2008,09.51.00,20750,20750,20740,20750,17
17/11/2008,09.52.00,20750,20750,20735,20735,23
17/11/2008,09.53.00,20745,20745,20715,20725,35
17/11/2008,09.54.00,20725,20730,20720,20725,33
17/11/2008,09.55.00,20725,20725,20700,20705,93
17/11/2008,09.56.00,20710,20710,20685,20695,26
17/11/2008,09.57.00,20700,20710,20670,20695,106
17/11/2008,09.58.00,20690,20710,20680,20710,30
17/11/2008,09.59.00,20715,20730,20700,20730,22
17/11/2008,10.00.00,20730,20730,20720,20720,21
17/11/2008,10.01.00,20720,20725,20720,20725,7
17/11/2008,10.02.00,20720,20725,20710,20710,12
17/11/2008,10.03.00,20705,20705,20680,20695,25
17/11/2008,10.04.00,20690,20715,20690,20705,10
17/11/2008,10.05.00,20710,20710,20690,20690,15
17/11/2008,10.06.00,20685,20720,20680,20720,27
17/11/2008,10.07.00,20715,20720,20700,20700,13
17/11/2008,10.08.00,20695,20710,20695,20710,9
17/11/2008,10.09.00,20715,20720,20700,20700,27
17/11/2008,10.10.00,20695,20710,20695,20700,17
17/11/2008,10.11.00,20710,20710,20690,20710,19
17/11/2008,10.12.00,20715,20715,20705,20715,11
17/11/2008,10.13.00,20720,20740,20720,20730,37
17/11/2008,10.14.00,20730,20770,20730,20760,55
17/11/2008,10.15.00,20765,20765,20745,20750,10
17/11/2008,10.16.00,20745,20760,20735,20755,13
17/11/2008,10.17.00,20750,20760,20745,20745,4
17/11/2008,10.18.00,20750,20750,20750,20750,4
17/11/2008,10.19.00,20745,20765,20745,20760,11
17/11/2008,10.20.00,20760,20770,20755,20760,16
17/11/2008,10.21.00,20765,20765,20765,20765,1
17/11/2008,10.22.00,20755,20770,20755,20770,8
17/11/2008,10.23.00,20770,20770,20755,20755,10
17/11/2008,10.24.00,20765,20770,20765,20770,9
17/11/2008,10.25.00,20775,20790,20775,20775,28
17/11/2008,10.26.00,20775,20780,20760,20765,15
17/11/2008,10.27.00,20760,20760,20730,20755,74
17/11/2008,10.28.00,20755,20760,20740,20755,14
17/11/2008,10.29.00,20760,20765,20750,20760,9
17/11/2008,10.30.00,20755,20780,20755,20780,20
17/11/2008,10.31.00,20770,20770,20755,20755,16
17/11/2008,10.32.00,20755,20770,20750,20770,15
17/11/2008,10.33.00,20760,20765,20745,20755,26
17/11/2008,10.34.00,20755,20760,20750,20760,8
17/11/2008,10.35.00,20755,20760,20700,20710,60
17/11/2008,10.36.00,20705,20715,20680,20700,64
17/11/2008,10.37.00,20700,20700,20665,20670,45
17/11/2008,10.38.00,20665,20680,20665,20680,15
17/11/2008,10.39.00,20685,20685,20665,20665,25
17/11/2008,10.40.00,20660,20665,20650,20655,69
17/11/2008,10.41.00,20655,20670,20655,20655,27
17/11/2008,10.42.00,20650,20655,20625,20635,61
17/11/2008,10.43.00,20630,20635,20615,20625,45
17/11/2008,10.44.00,20635,20635,20625,20630,14
17/11/2008,10.45.00,20630,20655,20630,20635,44
17/11/2008,10.46.00,20635,20635,20590,20590,91
17/11/2008,10.47.00,20585,20600,20570,20600,36
17/11/2008,10.48.00,20600,20620,20600,20615,17
17/11/2008,10.50.00,20615,20620,20595,20595,24
17/11/2008,10.51.00,20590,20590,20540,20585,77
17/11/2008,10.52.00,20590,20610,20580,20600,54
17/11/2008,10.53.00,20600,20600,20570,20580,43
17/11/2008,10.54.00,20565,20575,20550,20570,39
17/11/2008,10.55.00,20575,20580,20560,20575,15
17/11/2008,10.56.00,20570,20580,20560,20560,24
17/11/2008,10.57.00,20550,20555,20540,20540,28
17/11/2008,10.58.00,20545,20565,20540,20550,15
17/11/2008,10.59.00,20555,20555,20535,20540,24
17/11/2008,11.00.00,20545,20550,20510,20510,51
17/11/2008,11.01.00,20515,20520,20465,20505,134
17/11/2008,11.02.00,20510,20510,20470,20480,66
17/11/2008,11.03.00,20480,20525,20480,20510,82
17/11/2008,11.04.00,20505,20505,20455,20465,123
17/11/2008,11.05.00,20460,20480,20425,20445,97
17/11/2008,11.06.00,20450,20455,20425,20440,98
17/11/2008,11.07.00,20435,20445,20370,20400,170
17/11/2008,11.08.00,20400,20420,20375,20415,82
17/11/2008,11.09.00,20415,20435,20405,20435,40
17/11/2008,11.10.00,20435,20445,20425,20425,19
17/11/2008,11.11.00,20430,20430,20400,20420,29
17/11/2008,11.12.00,20425,20435,20415,20425,17
17/11/2008,11.13.00,20425,20435,20425,20435,8
17/11/2008,11.14.00,20440,20460,20415,20425,73
17/11/2008,11.15.00,20425,20450,20415,20435,48
17/11/2008,11.16.00,20440,20440,20425,20440,25
17/11/2008,11.17.00,20430,20430,20415,20430,15
17/11/2008,11.18.00,20435,20445,20430,20440,25
17/11/2008,11.19.00,20440,20440,20410,20420,38
17/11/2008,11.20.00,20420,20420,20410,20420,9
17/11/2008,11.21.00,20420,20440,20415,20440,19
17/11/2008,11.22.00,20440,20450,20435,20450,16
17/11/2008,11.23.00,20435,20450,20435,20435,54
17/11/2008,11.24.00,20430,20440,20420,20435,28
17/11/2008,11.25.00,20440,20440,20395,20395,24
17/11/2008,11.26.00,20395,20410,20390,20410,25
17/11/2008,11.27.00,20410,20410,20400,20410,10
17/11/2008,11.28.00,20420,20445,20420,20445,22
17/11/2008,11.29.00,20430,20450,20425,20450,20
17/11/2008,11.30.00,20455,20470,20445,20450,35
17/11/2008,11.31.00,20450,20450,20420,20425,20
17/11/2008,11.32.00,20425,20435,20420,20425,14
17/11/2008,11.33.00,20430,20430,20430,20430,2
17/11/2008,11.34.00,20415,20420,20405,20410,16
17/11/2008,11.35.00,20410,20410,20380,20390,44
17/11/2008,11.36.00,20385,20390,20375,20385,20
17/11/2008,11.37.00,20380,20400,20380,20400,24
17/11/2008,11.38.00,20400,20405,20400,20400,7
17/11/2008,11.39.00,20395,20405,20390,20405,21
17/11/2008,11.40.00,20405,20410,20390,20410,15
17/11/2008,11.41.00,20405,20420,20400,20410,40
17/11/2008,11.42.00,20410,20415,20385,20400,23
17/11/2008,11.43.00,20400,20410,20400,20400,13
17/11/2008,11.44.00,20400,20400,20395,20395,18
17/11/2008,11.45.00,20390,20400,20390,20400,8
17/11/2008,11.46.00,20405,20410,20400,20410,53
17/11/2008,11.47.00,20400,20400,20380,20395,32
17/11/2008,11.48.00,20395,20400,20395,20400,13
17/11/2008,11.49.00,20405,20415,20395,20400,32
17/11/2008,11.50.00,20395,20405,20385,20400,18
17/11/2008,11.51.00,20395,20395,20330,20335,133
17/11/2008,11.52.00,20340,20340,20290,20300,155
17/11/2008,11.53.00,20295,20335,20290,20315,69
17/11/2008,11.54.00,20310,20340,20300,20325,70
17/11/2008,11.55.00,20325,20330,20305,20315,36
17/11/2008,11.56.00,20305,20310,20275,20285,51
17/11/2008,11.57.00,20300,20305,20295,20295,16
17/11/2008,11.58.00,20295,20295,20280,20285,17
17/11/2008,11.59.00,20275,20285,20255,20270,62
17/11/2008,12.00.00,20260,20300,20255,20300,54
17/11/2008,12.01.00,20305,20305,20290,20300,21
17/11/2008,12.02.00,20290,20300,20290,20290,6
17/11/2008,12.03.00,20285,20285,20270,20280,38
17/11/2008,12.04.00,20280,20280,20270,20280,6
17/11/2008,12.05.00,20270,20270,20245,20250,37
17/11/2008,12.06.00,20245,20245,20215,20220,83
17/11/2008,12.07.00,20215,20230,20200,20230,50
17/11/2008,12.08.00,20235,20240,20225,20240,11
17/11/2008,12.09.00,20235,20235,20215,20235,38
17/11/2008,12.10.00,20220,20235,20210,20230,28
17/11/2008,12.11.00,20240,20250,20220,20250,28
17/11/2008,12.12.00,20240,20240,20230,20235,20
17/11/2008,12.13.00,20225,20225,20205,20210,26
17/11/2008,12.14.00,20210,20215,20210,20210,19
17/11/2008,12.15.00,20210,20215,20185,20205,46
17/11/2008,12.16.00,20205,20215,20185,20185,35
17/11/2008,12.17.00,20180,20180,20150,20170,122
17/11/2008,12.18.00,20175,20185,20170,20180,23
17/11/2008,12.19.00,20190,20200,20165,20170,41
17/11/2008,12.20.00,20180,20190,20180,20190,14
17/11/2008,12.21.00,20195,20210,20185,20185,23
17/11/2008,12.22.00,20185,20185,20145,20150,53
17/11/2008,12.23.00,20145,20150,20120,20145,45
17/11/2008,12.24.00,20130,20130,20115,20130,15
17/11/2008,12.25.00,20115,20115,20090,20100,49
17/11/2008,12.26.00,20100,20130,20090,20120,44
17/11/2008,12.27.00,20120,20135,20110,20130,51
17/11/2008,12.28.00,20130,20145,20115,20125,28
17/11/2008,12.29.00,20130,20145,20125,20130,16
17/11/2008,12.30.00,20125,20150,20125,20140,14
17/11/2008,12.31.00,20140,20140,20075,20085,58
17/11/2008,12.32.00,20085,20085,20070,20070,35
17/11/2008,12.33.00,20085,20100,20075,20090,42
17/11/2008,12.34.00,20090,20100,20050,20050,158
17/11/2008,12.35.00,20050,20055,20030,20035,77
17/11/2008,12.36.00,20035,20050,20030,20030,62
17/11/2008,12.37.00,20025,20035,20025,20025,70
17/11/2008,12.38.00,20035,20045,20020,20035,44
17/11/2008,12.39.00,20050,20055,20035,20050,59
17/11/2008,12.40.00,20050,20050,20035,20040,41
17/11/2008,12.41.00,20040,20050,20040,20045,12
17/11/2008,12.42.00,20045,20055,20040,20045,56
17/11/2008,12.43.00,20045,20065,20045,20065,68
17/11/2008,12.44.00,20070,20100,20070,20100,40
17/11/2008,12.45.00,20100,20115,20095,20100,61
17/11/2008,12.46.00,20095,20100,20090,20095,38
17/11/2008,12.47.00,20085,20095,20080,20095,26
17/11/2008,12.48.00,20100,20110,20100,20100,7
17/11/2008,12.49.00,20115,20140,20115,20130,40
17/11/2008,12.50.00,20120,20135,20105,20105,20
17/11/2008,12.51.00,20100,20110,20080,20105,35
17/11/2008,12.52.00,20110,20115,20110,20115,3
17/11/2008,12.53.00,20120,20155,20120,20155,48
17/11/2008,12.54.00,20155,20155,20145,20155,13
17/11/2008,12.55.00,20160,20185,20160,20180,47
17/11/2008,12.56.00,20190,20190,20180,20190,24
17/11/2008,12.57.00,20190,20200,20185,20185,23
17/11/2008,12.58.00,20200,20200,20185,20200,17
17/11/2008,12.59.00,20200,20210,20200,20205,13
17/11/2008,13.00.00,20200,20220,20200,20210,29
17/11/2008,13.01.00,20200,20220,20200,20220,9
17/11/2008,13.02.00,20220,20230,20215,20215,20
17/11/2008,13.03.00,20215,20220,20205,20205,10
17/11/2008,13.04.00,20210,20215,20210,20215,7
17/11/2008,13.05.00,20210,20210,20205,20210,5
17/11/2008,13.06.00,20205,20210,20205,20210,7
17/11/2008,13.07.00,20205,20205,20150,20150,57
17/11/2008,13.08.00,20150,20150,20145,20145,15
17/11/2008,13.09.00,20145,20150,20140,20140,13
17/11/2008,13.10.00,20145,20165,20145,20150,27
17/11/2008,13.11.00,20150,20165,20150,20165,11
17/11/2008,13.12.00,20165,20170,20155,20155,13
17/11/2008,13.13.00,20175,20175,20175,20175,6
17/11/2008,13.14.00,20180,20185,20175,20180,8
17/11/2008,13.15.00,20180,20180,20180,20180,3
17/11/2008,13.16.00,20185,20185,20170,20170,5
17/11/2008,13.17.00,20185,20190,20180,20185,7
17/11/2008,13.18.00,20180,20190,20175,20175,5
17/11/2008,13.19.00,20170,20170,20155,20170,16
17/11/2008,13.20.00,20180,20180,20170,20170,6
17/11/2008,13.21.00,20175,20180,20175,20175,4
17/11/2008,13.22.00,20190,20190,20190,20190,1
17/11/2008,13.23.00,20185,20185,20180,20180,12
17/11/2008,13.24.00,20165,20175,20160,20160,12
17/11/2008,13.25.00,20155,20155,20155,20155,5
17/11/2008,13.26.00,20160,20170,20160,20170,10
17/11/2008,13.27.00,20170,20175,20170,20170,11
17/11/2008,13.28.00,20170,20185,20170,20185,13
17/11/2008,13.29.00,20190,20190,20145,20145,26
17/11/2008,13.30.00,20145,20165,20135,20165,12
17/11/2008,13.31.00,20150,20155,20135,20135,11
17/11/2008,13.32.00,20130,20145,20125,20125,14
17/11/2008,13.33.00,20120,20120,20110,20115,17
17/11/2008,13.34.00,20115,20115,20105,20115,18
17/11/2008,13.35.00,20115,20120,20110,20120,17
17/11/2008,13.36.00,20125,20145,20125,20145,22
17/11/2008,13.37.00,20145,20160,20145,20160,13
17/11/2008,13.38.00,20160,20180,20160,20170,15
17/11/2008,13.39.00,20175,20175,20175,20175,3
17/11/2008,13.40.00,20180,20180,20170,20170,8
17/11/2008,13.41.00,20175,20175,20155,20155,7
17/11/2008,13.42.00,20160,20165,20145,20165,14
17/11/2008,13.43.00,20160,20160,20160,20160,2
17/11/2008,13.44.00,20150,20150,20150,20150,5
17/11/2008,13.45.00,20160,20215,20160,20215,45
17/11/2008,13.46.00,20210,20245,20195,20240,35
17/11/2008,13.47.00,20230,20240,20220,20225,22
17/11/2008,13.48.00,20225,20240,20220,20240,16
17/11/2008,13.49.00,20240,20245,20240,20245,9
17/11/2008,13.50.00,20250,20260,20200,20205,89
17/11/2008,13.51.00,20195,20210,20195,20195,12
17/11/2008,13.52.00,20195,20220,20195,20205,17
17/11/2008,13.53.00,20215,20225,20210,20220,11
17/11/2008,13.54.00,20225,20245,20220,20235,24
17/11/2008,13.55.00,20245,20260,20245,20260,7
17/11/2008,13.56.00,20250,20265,20250,20265,15
17/11/2008,13.57.00,20265,20275,20260,20275,5
17/11/2008,13.58.00,20270,20270,20260,20260,6
17/11/2008,13.59.00,20265,20270,20245,20245,11
17/11/2008,14.00.00,20240,20250,20235,20240,16
17/11/2008,14.01.00,20235,20255,20230,20255,44
17/11/2008,14.02.00,20260,20265,20250,20260,15
17/11/2008,14.03.00,20255,20260,20250,20260,13
17/11/2008,14.04.00,20255,20255,20240,20240,9
17/11/2008,14.05.00,20255,20260,20255,20260,4
17/11/2008,14.06.00,20260,20260,20230,20240,15
17/11/2008,14.07.00,20240,20245,20220,20225,25
17/11/2008,14.08.00,20225,20250,20225,20250,15
17/11/2008,14.09.00,20250,20250,20250,20250,1
17/11/2008,14.10.00,20255,20280,20255,20275,31
17/11/2008,14.11.00,20275,20295,20275,20280,25
17/11/2008,14.12.00,20285,20315,20285,20300,34
17/11/2008,14.13.00,20305,20305,20300,20300,3
17/11/2008,14.14.00,20300,20315,20300,20310,13
17/11/2008,14.15.00,20305,20325,20305,20320,18
17/11/2008,14.16.00,20315,20340,20315,20330,52
17/11/2008,14.17.00,20330,20335,20310,20310,21
17/11/2008,14.18.00,20310,20315,20305,20310,11
17/11/2008,14.19.00,20310,20315,20275,20285,43
17/11/2008,14.20.00,20280,20285,20280,20285,10
17/11/2008,14.21.00,20280,20280,20270,20275,21
17/11/2008,14.22.00,20280,20280,20275,20280,9
17/11/2008,14.23.00,20290,20295,20285,20285,3
17/11/2008,14.24.00,20275,20280,20275,20275,5
17/11/2008,14.25.00,20280,20280,20275,20280,12
17/11/2008,14.26.00,20280,20290,20280,20290,5
17/11/2008,14.27.00,20290,20290,20270,20270,15
17/11/2008,14.28.00,20275,20310,20275,20310,49
17/11/2008,14.29.00,20305,20320,20290,20290,30
17/11/2008,14.30.00,20305,20325,20280,20300,72
17/11/2008,14.31.00,20300,20300,20300,20300,7
17/11/2008,14.32.00,20295,20295,20255,20265,44
17/11/2008,14.33.00,20265,20275,20260,20270,19
17/11/2008,14.34.00,20275,20285,20270,20275,7
17/11/2008,14.35.00,20275,20285,20275,20280,6
17/11/2008,14.37.00,20270,20270,20235,20240,30
17/11/2008,14.38.00,20245,20250,20230,20240,16
17/11/2008,14.39.00,20240,20240,20220,20225,17
17/11/2008,14.40.00,20225,20225,20185,20190,59
17/11/2008,14.41.00,20190,20205,20190,20200,29
17/11/2008,14.42.00,20205,20225,20200,20205,24
17/11/2008,14.43.00,20210,20220,20205,20220,7
17/11/2008,14.44.00,20225,20225,20210,20225,6
17/11/2008,14.45.00,20235,20240,20235,20235,8
17/11/2008,14.46.00,20240,20245,20240,20240,9
17/11/2008,14.47.00,20245,20260,20245,20250,18
17/11/2008,14.48.00,20250,20250,20250,20250,2
17/11/2008,14.49.00,20255,20255,20245,20245,7
17/11/2008,14.50.00,20240,20240,20175,20175,50
17/11/2008,14.51.00,20185,20220,20185,20210,37
17/11/2008,14.52.00,20215,20230,20210,20210,15
17/11/2008,14.53.00,20215,20230,20210,20220,17
17/11/2008,14.54.00,20215,20245,20215,20245,25
17/11/2008,14.55.00,20235,20240,20230,20240,10
17/11/2008,14.56.00,20230,20240,20225,20230,8
17/11/2008,14.57.00,20230,20260,20225,20245,24
17/11/2008,14.58.00,20255,20275,20245,20270,40
17/11/2008,14.59.00,20275,20285,20255,20255,43
17/11/2008,15.00.00,20250,20270,20245,20270,37
17/11/2008,15.01.00,20260,20270,20260,20270,17
17/11/2008,15.02.00,20260,20260,20230,20245,31
17/11/2008,15.03.00,20255,20260,20245,20250,19
17/11/2008,15.04.00,20250,20260,20250,20255,13
17/11/2008,15.05.00,20245,20270,20245,20270,7
17/11/2008,15.06.00,20275,20290,20270,20290,29
17/11/2008,15.07.00,20280,20285,20270,20275,19
17/11/2008,15.08.00,20280,20280,20260,20275,18
17/11/2008,15.09.00,20275,20285,20265,20275,45
17/11/2008,15.10.00,20280,20290,20280,20280,15
17/11/2008,15.11.00,20290,20290,20280,20285,16
17/11/2008,15.12.00,20290,20300,20285,20295,25
17/11/2008,15.13.00,20300,20315,20290,20305,16
17/11/2008,15.14.00,20315,20325,20315,20320,14
17/11/2008,15.15.00,20325,20365,20325,20360,124
17/11/2008,15.16.00,20360,20370,20350,20355,42
17/11/2008,15.17.00,20355,20380,20355,20370,26
17/11/2008,15.18.00,20370,20380,20370,20380,11
17/11/2008,15.19.00,20380,20380,20360,20365,29
17/11/2008,15.20.00,20375,20385,20375,20385,14
17/11/2008,15.21.00,20385,20400,20385,20400,50
17/11/2008,15.22.00,20400,20400,20390,20400,17
17/11/2008,15.23.00,20400,20420,20400,20415,82
17/11/2008,15.24.00,20410,20420,20405,20420,24
17/11/2008,15.25.00,20405,20425,20405,20425,24
17/11/2008,15.26.00,20425,20435,20405,20405,46
17/11/2008,15.27.00,20405,20420,20405,20415,19
17/11/2008,15.28.00,20410,20420,20410,20420,20
17/11/2008,15.29.00,20420,20420,20410,20410,8
17/11/2008,15.30.00,20410,20410,20375,20390,44
17/11/2008,15.31.00,20390,20410,20390,20400,27
17/11/2008,15.32.00,20400,20400,20385,20400,27
17/11/2008,15.33.00,20400,20400,20340,20340,75
17/11/2008,15.34.00,20335,20345,20310,20315,49
17/11/2008,15.35.00,20310,20360,20310,20335,55
17/11/2008,15.36.00,20335,20375,20335,20370,58
17/11/2008,15.37.00,20370,20400,20350,20400,54
17/11/2008,15.38.00,20400,20410,20355,20355,48
17/11/2008,15.39.00,20350,20380,20345,20345,42
17/11/2008,15.40.00,20350,20350,20300,20310,66
17/11/2008,15.41.00,20310,20330,20290,20305,45
17/11/2008,15.42.00,20300,20330,20280,20300,80
17/11/2008,15.43.00,20300,20330,20280,20305,48
17/11/2008,15.44.00,20310,20320,20265,20310,107
17/11/2008,15.45.00,20310,20310,20255,20285,52
17/11/2008,15.46.00,20285,20285,20265,20270,18
17/11/2008,15.47.00,20275,20290,20265,20285,46
17/11/2008,15.48.00,20280,20300,20280,20280,38
17/11/2008,15.49.00,20295,20305,20280,20305,19
17/11/2008,15.50.00,20300,20300,20270,20300,40
17/11/2008,15.51.00,20310,20325,20300,20305,28
17/11/2008,15.52.00,20305,20360,20305,20345,36
17/11/2008,15.53.00,20345,20365,20335,20345,42
17/11/2008,15.54.00,20345,20365,20345,20350,31
17/11/2008,15.55.00,20350,20365,20340,20360,25
17/11/2008,15.56.00,20365,20380,20355,20360,56
17/11/2008,15.57.00,20365,20415,20365,20415,87
17/11/2008,15.58.00,20410,20420,20400,20420,22
17/11/2008,15.59.00,20420,20425,20375,20395,58
17/11/2008,16.00.00,20395,20415,20395,20395,23
17/11/2008,16.01.00,20400,20410,20380,20385,31
17/11/2008,16.02.00,20385,20425,20385,20400,44
17/11/2008,16.03.00,20400,20400,20360,20360,41
17/11/2008,16.04.00,20360,20375,20360,20375,14
17/11/2008,16.05.00,20375,20375,20350,20355,29
17/11/2008,16.06.00,20365,20400,20355,20395,30
17/11/2008,16.07.00,20370,20370,20360,20370,14
17/11/2008,16.08.00,20380,20405,20375,20405,15
17/11/2008,16.09.00,20400,20430,20400,20400,79
17/11/2008,16.10.00,20410,20410,20355,20360,62
17/11/2008,16.11.00,20350,20370,20345,20370,29
17/11/2008,16.12.00,20365,20365,20320,20320,50
17/11/2008,16.13.00,20330,20345,20320,20325,36
17/11/2008,16.14.00,20320,20330,20275,20275,61
17/11/2008,16.15.00,20270,20270,20215,20230,91
17/11/2008,16.16.00,20225,20235,20210,20210,78
17/11/2008,16.17.00,20210,20210,20160,20160,116
17/11/2008,16.18.00,20155,20165,20140,20160,83
17/11/2008,16.19.00,20155,20155,20105,20110,132
17/11/2008,16.20.00,20110,20120,20065,20065,101
17/11/2008,16.21.00,20065,20070,20005,20045,138
17/11/2008,16.22.00,20040,20070,20040,20045,59
17/11/2008,16.23.00,20050,20090,20030,20090,78
17/11/2008,16.24.00,20080,20095,20050,20070,72
17/11/2008,16.25.00,20055,20065,20030,20060,65
17/11/2008,16.26.00,20055,20065,20010,20015,185
17/11/2008,16.27.00,20010,20035,19980,20000,162
17/11/2008,16.28.00,20005,20015,19970,20010,150
17/11/2008,16.29.00,20010,20025,19985,20015,109
17/11/2008,16.30.00,20020,20020,19930,19960,145
17/11/2008,16.31.00,19965,19970,19930,19950,117
17/11/2008,16.32.00,19945,20005,19945,20005,112
17/11/2008,16.33.00,20005,20020,19990,20020,76
17/11/2008,16.34.00,20020,20090,20015,20080,149
17/11/2008,16.35.00,20080,20095,20050,20055,91
17/11/2008,16.36.00,20055,20060,20005,20015,51
17/11/2008,16.37.00,20010,20080,20010,20075,81
17/11/2008,16.38.00,20070,20090,20065,20065,33
17/11/2008,16.39.00,20070,20080,20060,20075,30
17/11/2008,16.40.00,20070,20070,20050,20055,55
17/11/2008,16.41.00,20060,20090,20050,20065,65
17/11/2008,16.42.00,20065,20105,20065,20105,49
17/11/2008,16.43.00,20100,20130,20080,20125,61
17/11/2008,16.44.00,20125,20125,20095,20105,32
17/11/2008,16.45.00,20100,20115,20065,20070,45
17/11/2008,16.46.00,20065,20085,20035,20045,63
17/11/2008,16.47.00,20050,20070,20045,20060,79
17/11/2008,16.48.00,20045,20050,20020,20040,89
17/11/2008,16.49.00,20035,20070,20035,20065,57
17/11/2008,16.50.00,20065,20080,20040,20040,38
17/11/2008,16.51.00,20035,20050,20030,20050,32
17/11/2008,16.52.00,20050,20050,20035,20035,23
17/11/2008,16.53.00,20030,20035,19985,20000,139
17/11/2008,16.54.00,19995,19995,19950,19950,68
17/11/2008,16.55.00,19960,19965,19915,19930,80
17/11/2008,16.56.00,19935,19950,19900,19940,78
17/11/2008,16.57.00,19935,19955,19905,19915,80
17/11/2008,16.58.00,19915,19915,19880,19910,101
17/11/2008,16.59.00,19905,19915,19875,19890,71
17/11/2008,17.00.00,19895,19950,19870,19945,95
17/11/2008,17.01.00,19945,19985,19945,19980,93
17/11/2008,17.02.00,19985,20005,19970,19980,54
17/11/2008,17.03.00,19975,20015,19975,20015,31
17/11/2008,17.04.00,20010,20050,20010,20050,32
17/11/2008,17.05.00,20040,20080,20040,20075,38
17/11/2008,17.06.00,20085,20090,20065,20080,48
17/11/2008,17.07.00,20090,20090,20060,20060,51
17/11/2008,17.08.00,20065,20075,20065,20070,18
17/11/2008,17.09.00,20075,20075,20045,20055,37
17/11/2008,17.10.00,20060,20130,20060,20130,60
17/11/2008,17.11.00,20120,20120,20105,20110,30
17/11/2008,17.12.00,20115,20155,20115,20145,58
17/11/2008,17.13.00,20140,20145,20110,20120,53
17/11/2008,17.14.00,20120,20120,20110,20120,13
17/11/2008,17.15.00,20120,20120,20100,20110,35
17/11/2008,17.16.00,20105,20105,20070,20080,52
17/11/2008,17.17.00,20075,20090,20070,20085,38
17/11/2008,17.18.00,20075,20075,20030,20035,48
17/11/2008,17.19.00,20040,20065,20040,20055,26
17/11/2008,17.20.00,20065,20090,20040,20085,37
17/11/2008,17.21.00,20085,20085,20070,20080,79
17/11/2008,17.22.00,20080,20095,20080,20080,41
17/11/2008,17.23.00,20080,20080,20040,20060,113
17/11/2008,17.24.00,20065,20075,20045,20075,70
17/11/2008,17.25.00,20075,20150,20070,20095,124
17/11/2008,17.26.00,20090,20110,20085,20095,81
17/11/2008,17.27.00,20095,20095,20060,20065,83
17/11/2008,17.28.00,20075,20085,20050,20050,66
17/11/2008,17.29.00,20055,20055,19965,19965,120
17/11/2008,17.30.00,19980,20015,19960,20000,86
17/11/2008,17.31.00,19995,20010,19965,19995,85
17/11/2008,17.32.00,19995,20015,19985,20010,33
17/11/2008,17.33.00,20015,20020,20010,20015,9
17/11/2008,17.34.00,20010,20060,20010,20055,50
17/11/2008,17.35.00,20055,20090,20055,20075,34
17/11/2008,17.36.00,20080,20090,20055,20075,20
17/11/2008,17.37.00,20085,20100,20075,20100,35
17/11/2008,17.38.00,20100,20105,20085,20085,28
17/11/2008,17.39.00,20095,20160,20095,20160,64
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/11/2008,17:27:00,20095,20095,20060,20065,83
17/11/2008,17:28:00,20075,20085,20050,20050,66
17/11/2008,17:29:00,20055,20055,19965,19965,120
17/11/2008,17:30:00,19980,20015,19960,20000,86
17/11/2008,17:31:00,19995,20010,19965,19995,85
17/11/2008,17:32:00,19995,20015,19985,20010,33
17/11/2008,17:33:00,20015,20020,20010,20015,9
17/11/2008,17:34:00,20010,20060,20010,20055,50
17/11/2008,17:35:00,20055,20090,20055,20075,34
17/11/2008,17:36:00,20080,20090,20055,20075,20
17/11/2008,17:37:00,20085,20100,20075,20100,35
17/11/2008,17:38:00,20100,20105,20085,20085,28
17/11/2008,17:39:00,20095,20160,20095,20160,64
18/11/2008,09:00:00,20120,20120,20060,20090,66
18/11/2008,09:01:00,20095,20110,20085,20085,50
18/11/2008,09:02:00,20085,20165,20080,20140,55
18/11/2008,09:03:00,20140,20140,20085,20085,43
18/11/2008,09:04:00,20100,20130,20090,20125,29
18/11/2008,09:05:00,20125,20140,20010,20020,121
18/11/2008,09:06:00,20030,20045,20015,20045,32
18/11/2008,09:07:00,20040,20045,20020,20020,27
18/11/2008,09:08:00,20025,20070,20015,20070,47
18/11/2008,09:09:00,20070,20090,20060,20070,28
18/11/2008,09:10:00,20080,20090,20070,20090,23
18/11/2008,09:11:00,20090,20165,20090,20165,64
18/11/2008,09:12:00,20165,20190,20125,20140,88
18/11/2008,09:13:00,20145,20145,20110,20125,20
18/11/2008,09:14:00,20115,20125,20095,20095,10
18/11/2008,09:15:00,20095,20115,20090,20090,21
18/11/2008,09:16:00,20100,20105,20075,20085,22
18/11/2008,09:17:00,20090,20095,20065,20065,42
18/11/2008,09:18:00,20060,20065,20055,20055,19
18/11/2008,09:19:00,20055,20055,20040,20045,16
18/11/2008,09:20:00,20045,20055,20040,20040,36
18/11/2008,09:21:00,20045,20050,19975,20005,99
18/11/2008,09:22:00,19995,19995,19950,19960,72
18/11/2008,09:23:00,19960,19970,19955,19960,36
18/11/2008,09:24:00,19965,19980,19955,19980,34
18/11/2008,09:25:00,19970,20000,19970,19980,44
18/11/2008,09:26:00,19985,19995,19985,19995,9
18/11/2008,09:27:00,19995,19995,19960,19965,26
18/11/2008,09:28:00,19975,19975,19910,19920,69
18/11/2008,09:29:00,19915,19915,19890,19890,54
18/11/2008,09:30:00,19890,19915,19870,19910,89
18/11/2008,09:31:00,19895,19930,19895,19910,50
18/11/2008,09:32:00,19910,19915,19890,19895,34
18/11/2008,09:33:00,19885,19885,19840,19850,85
18/11/2008,09:34:00,19850,19895,19835,19895,77
18/11/2008,09:35:00,19885,19910,19885,19895,29
18/11/2008,09:36:00,19900,19910,19890,19910,15
18/11/2008,09:37:00,19910,19945,19910,19945,74
18/11/2008,09:38:00,19940,19940,19905,19905,85
18/11/2008,09:39:00,19900,19910,19860,19875,71
18/11/2008,09:40:00,19890,19895,19870,19895,20
18/11/2008,09:41:00,19900,19900,19885,19885,16
18/11/2008,09:42:00,19880,19895,19860,19860,38
18/11/2008,09:43:00,19855,19855,19795,19795,94
18/11/2008,09:44:00,19790,19800,19710,19735,164
18/11/2008,09:45:00,19750,19765,19740,19750,100
18/11/2008,09:46:00,19760,19760,19745,19750,23
18/11/2008,09:47:00,19745,19745,19720,19745,70
18/11/2008,09:48:00,19745,19760,19740,19760,35
18/11/2008,09:49:00,19750,19760,19665,19680,129
18/11/2008,09:50:00,19675,19695,19615,19620,138
18/11/2008,09:51:00,19620,19640,19615,19630,81
18/11/2008,09:52:00,19635,19645,19590,19590,79
18/11/2008,09:53:00,19595,19620,19580,19620,65
18/11/2008,09:54:00,19625,19660,19620,19640,139
18/11/2008,09:55:00,19640,19640,19605,19625,40
18/11/2008,09:56:00,19620,19650,19615,19645,34
18/11/2008,09:57:00,19650,19665,19640,19650,28
18/11/2008,09:58:00,19655,19685,19655,19675,30
18/11/2008,09:59:00,19665,19665,19640,19645,35
18/11/2008,10:00:00,19650,19655,19640,19655,17
18/11/2008,10:01:00,19660,19680,19655,19655,27
18/11/2008,10:02:00,19650,19660,19615,19625,33
18/11/2008,10:03:00,19610,19610,19540,19555,128
18/11/2008,10:04:00,19565,19600,19555,19590,68
18/11/2008,10:05:00,19590,19620,19565,19565,47
18/11/2008,10:06:00,19570,19595,19570,19575,31
18/11/2008,10:07:00,19570,19580,19540,19545,58
18/11/2008,10:08:00,19540,19590,19540,19570,42
18/11/2008,10:09:00,19575,19580,19565,19565,40
18/11/2008,10:10:00,19560,19560,19510,19525,110
18/11/2008,10:11:00,19530,19540,19520,19530,51
18/11/2008,10:12:00,19540,19565,19540,19550,38
18/11/2008,10:13:00,19550,19555,19540,19540,19
18/11/2008,10:14:00,19550,19555,19530,19540,35
18/11/2008,10:15:00,19550,19550,19490,19495,86
18/11/2008,10:16:00,19495,19505,19480,19480,59
18/11/2008,10:17:00,19480,19550,19480,19545,67
18/11/2008,10:18:00,19535,19545,19525,19535,46
18/11/2008,10:19:00,19530,19555,19525,19555,40
18/11/2008,10:20:00,19560,19570,19555,19560,36
18/11/2008,10:21:00,19570,19580,19555,19555,39
18/11/2008,10:22:00,19555,19575,19550,19570,27
18/11/2008,10:23:00,19575,19615,19575,19605,75
18/11/2008,10:24:00,19605,19605,19585,19600,16
18/11/2008,10:25:00,19605,19640,19600,19615,49
18/11/2008,10:26:00,19615,19615,19595,19600,25
18/11/2008,10:27:00,19605,19610,19580,19595,35
18/11/2008,10:28:00,19600,19600,19565,19580,17
18/11/2008,10:29:00,19580,19590,19560,19560,18
18/11/2008,10:30:00,19560,19585,19560,19585,17
18/11/2008,10:31:00,19590,19635,19590,19635,30
18/11/2008,10:32:00,19640,19655,19610,19620,49
18/11/2008,10:33:00,19620,19670,19615,19670,39
18/11/2008,10:34:00,19655,19660,19645,19645,14
18/11/2008,10:35:00,19640,19675,19640,19675,37
18/11/2008,10:36:00,19675,19680,19650,19665,24
18/11/2008,10:37:00,19665,19665,19645,19645,9
18/11/2008,10:38:00,19655,19665,19655,19660,4
18/11/2008,10:39:00,19665,19665,19630,19655,45
18/11/2008,10:40:00,19640,19640,19615,19620,46
18/11/2008,10:41:00,19620,19620,19570,19580,61
18/11/2008,10:42:00,19565,19615,19550,19585,91
18/11/2008,10:43:00,19585,19585,19570,19575,17
18/11/2008,10:44:00,19575,19595,19575,19575,12
18/11/2008,10:45:00,19575,19585,19565,19585,52
18/11/2008,10:46:00,19585,19600,19585,19600,24
18/11/2008,10:47:00,19600,19600,19580,19580,8
18/11/2008,10:48:00,19590,19590,19570,19585,17
18/11/2008,10:49:00,19590,19590,19540,19540,41
18/11/2008,10:50:00,19545,19580,19530,19575,69
18/11/2008,10:51:00,19570,19610,19560,19595,41
18/11/2008,10:52:00,19600,19615,19595,19605,25
18/11/2008,10:53:00,19600,19600,19575,19595,16
18/11/2008,10:54:00,19595,19605,19585,19590,8
18/11/2008,10:55:00,19590,19605,19590,19605,5
18/11/2008,10:56:00,19610,19615,19600,19615,32
18/11/2008,10:57:00,19615,19645,19615,19645,63
18/11/2008,10:58:00,19635,19640,19625,19640,14
18/11/2008,10:59:00,19625,19630,19615,19625,27
18/11/2008,11:00:00,19610,19620,19610,19620,12
18/11/2008,11:01:00,19620,19635,19620,19635,10
18/11/2008,11:02:00,19640,19675,19635,19665,62
18/11/2008,11:03:00,19665,19685,19665,19675,20
18/11/2008,11:04:00,19685,19695,19670,19685,18
18/11/2008,11:05:00,19695,19700,19685,19695,18
18/11/2008,11:06:00,19685,19685,19665,19670,23
18/11/2008,11:07:00,19670,19695,19665,19695,15
18/11/2008,11:08:00,19700,19720,19695,19700,30
18/11/2008,11:09:00,19700,19700,19690,19700,13
18/11/2008,11:10:00,19690,19700,19690,19700,6
18/11/2008,11:11:00,19700,19730,19700,19720,40
18/11/2008,11:12:00,19725,19725,19695,19710,31
18/11/2008,11:13:00,19700,19710,19695,19710,14
18/11/2008,11:14:00,19710,19710,19670,19680,31
18/11/2008,11:15:00,19670,19685,19670,19680,14
18/11/2008,11:16:00,19680,19680,19670,19675,9
18/11/2008,11:17:00,19670,19695,19670,19680,32
18/11/2008,11:18:00,19690,19690,19675,19685,17
18/11/2008,11:19:00,19690,19695,19690,19695,15
18/11/2008,11:20:00,19700,19700,19685,19690,12
18/11/2008,11:21:00,19695,19695,19680,19695,5
18/11/2008,11:22:00,19695,19710,19695,19710,15
18/11/2008,11:23:00,19700,19710,19700,19710,4
18/11/2008,11:24:00,19700,19700,19665,19665,26
18/11/2008,11:25:00,19665,19690,19665,19690,35
18/11/2008,11:26:00,19695,19700,19685,19700,44
18/11/2008,11:27:00,19705,19705,19690,19690,10
18/11/2008,11:28:00,19695,19700,19690,19690,7
18/11/2008,11:29:00,19685,19690,19675,19690,21
18/11/2008,11:30:00,19685,19685,19670,19670,21
18/11/2008,11:31:00,19665,19665,19645,19660,29
18/11/2008,11:32:00,19660,19660,19635,19640,17
18/11/2008,11:33:00,19635,19640,19625,19625,35
18/11/2008,11:34:00,19630,19645,19625,19640,21
18/11/2008,11:35:00,19635,19650,19635,19640,12
18/11/2008,11:36:00,19635,19635,19620,19630,12
18/11/2008,11:37:00,19620,19620,19600,19600,35
18/11/2008,11:38:00,19605,19630,19605,19625,23
18/11/2008,11:39:00,19635,19640,19625,19625,16
18/11/2008,11:41:00,19635,19635,19620,19620,10
18/11/2008,11:42:00,19635,19655,19635,19650,23
18/11/2008,11:43:00,19650,19655,19650,19655,2
18/11/2008,11:44:00,19650,19650,19625,19625,18
18/11/2008,11:45:00,19605,19615,19580,19585,60
18/11/2008,11:46:00,19585,19615,19585,19610,33
18/11/2008,11:47:00,19605,19625,19605,19625,11
18/11/2008,11:48:00,19630,19675,19630,19660,86
18/11/2008,11:49:00,19660,19665,19650,19665,12
18/11/2008,11:50:00,19655,19670,19645,19665,29
18/11/2008,11:51:00,19660,19700,19660,19700,20
18/11/2008,11:52:00,19700,19705,19675,19675,57
18/11/2008,11:53:00,19680,19680,19680,19680,2
18/11/2008,11:54:00,19690,19690,19675,19685,24
18/11/2008,11:55:00,19675,19675,19670,19675,15
18/11/2008,11:56:00,19680,19690,19675,19690,31
18/11/2008,11:57:00,19685,19690,19675,19675,15
18/11/2008,11:58:00,19675,19675,19655,19660,23
18/11/2008,11:59:00,19665,19675,19665,19670,42
18/11/2008,12:00:00,19675,19695,19660,19680,42
18/11/2008,12:01:00,19680,19685,19655,19665,33
18/11/2008,12:02:00,19655,19670,19655,19660,17
18/11/2008,12:03:00,19655,19665,19640,19640,24
18/11/2008,12:04:00,19645,19650,19635,19640,38
18/11/2008,12:05:00,19640,19660,19635,19660,30
18/11/2008,12:06:00,19655,19695,19655,19695,29
18/11/2008,12:07:00,19695,19695,19675,19675,24
18/11/2008,12:08:00,19670,19710,19670,19705,41
18/11/2008,12:09:00,19700,19705,19695,19700,9
18/11/2008,12:10:00,19690,19690,19680,19680,6
18/11/2008,12:11:00,19690,19700,19685,19685,10
18/11/2008,12:12:00,19685,19690,19685,19690,11
18/11/2008,12:13:00,19695,19700,19685,19685,20
18/11/2008,12:14:00,19680,19695,19680,19695,3
18/11/2008,12:15:00,19690,19690,19680,19680,4
18/11/2008,12:16:00,19670,19690,19665,19680,29
18/11/2008,12:17:00,19690,19690,19675,19680,6
18/11/2008,12:18:00,19675,19675,19665,19670,22
18/11/2008,12:19:00,19665,19670,19660,19665,8
18/11/2008,12:20:00,19660,19660,19655,19660,11
18/11/2008,12:21:00,19655,19670,19655,19670,13
18/11/2008,12:22:00,19670,19680,19670,19680,9
18/11/2008,12:23:00,19690,19700,19685,19690,21
18/11/2008,12:24:00,19685,19685,19680,19685,5
18/11/2008,12:25:00,19680,19680,19670,19670,8
18/11/2008,12:26:00,19675,19680,19675,19675,3
18/11/2008,12:27:00,19680,19680,19670,19675,4
18/11/2008,12:28:00,19670,19670,19650,19650,24
18/11/2008,12:29:00,19645,19645,19615,19615,50
18/11/2008,12:30:00,19615,19625,19610,19625,10
18/11/2008,12:31:00,19635,19635,19630,19635,4
18/11/2008,12:32:00,19635,19635,19620,19620,10
18/11/2008,12:33:00,19615,19620,19605,19615,19
18/11/2008,12:34:00,19620,19620,19605,19605,20
18/11/2008,12:35:00,19600,19605,19590,19600,46
18/11/2008,12:36:00,19600,19605,19575,19575,27
18/11/2008,12:37:00,19585,19605,19580,19605,25
18/11/2008,12:38:00,19605,19620,19605,19610,17
18/11/2008,12:39:00,19605,19615,19580,19585,22
18/11/2008,12:40:00,19575,19575,19560,19565,28
18/11/2008,12:41:00,19570,19590,19565,19590,16
18/11/2008,12:42:00,19590,19600,19580,19595,21
18/11/2008,12:43:00,19600,19600,19590,19595,6
18/11/2008,12:44:00,19600,19615,19590,19600,35
18/11/2008,12:45:00,19600,19605,19595,19595,9
18/11/2008,12:46:00,19590,19595,19590,19590,12
18/11/2008,12:47:00,19600,19600,19585,19595,6
18/11/2008,12:48:00,19595,19600,19585,19585,5
18/11/2008,12:49:00,19600,19605,19595,19605,9
18/11/2008,12:50:00,19605,19625,19605,19625,14
18/11/2008,12:51:00,19625,19665,19625,19660,58
18/11/2008,12:52:00,19660,19660,19660,19660,5
18/11/2008,12:53:00,19660,19660,19650,19650,6
18/11/2008,12:54:00,19655,19670,19650,19660,22
18/11/2008,12:55:00,19660,19660,19655,19660,3
18/11/2008,12:56:00,19655,19655,19650,19655,5
18/11/2008,12:57:00,19660,19660,19660,19660,1
18/11/2008,12:58:00,19670,19675,19670,19670,4
18/11/2008,12:59:00,19675,19675,19650,19650,11
18/11/2008,13:00:00,19660,19675,19645,19675,18
18/11/2008,13:01:00,19675,19685,19670,19675,30
18/11/2008,13:02:00,19675,19675,19665,19665,8
18/11/2008,13:03:00,19675,19705,19675,19700,18
18/11/2008,13:04:00,19705,19710,19680,19680,20
18/11/2008,13:05:00,19675,19680,19675,19680,3
18/11/2008,13:06:00,19675,19690,19675,19690,6
18/11/2008,13:07:00,19695,19700,19680,19680,9
18/11/2008,13:08:00,19685,19690,19670,19675,22
18/11/2008,13:09:00,19680,19685,19665,19670,18
18/11/2008,13:10:00,19665,19680,19665,19675,6
18/11/2008,13:11:00,19685,19685,19685,19685,2
18/11/2008,13:12:00,19675,19675,19670,19670,2
18/11/2008,13:13:00,19670,19670,19660,19660,5
18/11/2008,13:14:00,19660,19660,19650,19650,6
18/11/2008,13:15:00,19650,19690,19650,19670,27
18/11/2008,13:16:00,19670,19670,19670,19670,1
18/11/2008,13:17:00,19665,19670,19655,19655,6
18/11/2008,13:18:00,19665,19665,19640,19650,17
18/11/2008,13:19:00,19640,19645,19640,19645,2
18/11/2008,13:20:00,19640,19640,19630,19630,8
18/11/2008,13:21:00,19640,19645,19640,19645,8
18/11/2008,13:22:00,19650,19660,19650,19660,8
18/11/2008,13:23:00,19665,19690,19660,19685,12
18/11/2008,13:24:00,19680,19680,19680,19680,3
18/11/2008,13:25:00,19665,19665,19650,19650,8
18/11/2008,13:26:00,19645,19645,19640,19640,3
18/11/2008,13:27:00,19645,19655,19625,19630,8
18/11/2008,13:28:00,19630,19635,19620,19625,8
18/11/2008,13:29:00,19630,19635,19630,19635,7
18/11/2008,13:30:00,19640,19640,19640,19640,1
18/11/2008,13:31:00,19625,19635,19620,19635,6
18/11/2008,13:32:00,19645,19645,19640,19640,2
18/11/2008,13:33:00,19645,19645,19625,19635,7
18/11/2008,13:34:00,19630,19630,19630,19630,2
18/11/2008,13:36:00,19640,19645,19635,19645,4
18/11/2008,13:37:00,19650,19655,19650,19650,11
18/11/2008,13:38:00,19650,19655,19650,19655,4
18/11/2008,13:39:00,19650,19650,19650,19650,2
18/11/2008,13:40:00,19645,19645,19620,19620,32
18/11/2008,13:41:00,19620,19620,19610,19610,14
18/11/2008,13:42:00,19615,19625,19605,19620,13
18/11/2008,13:43:00,19625,19625,19625,19625,1
18/11/2008,13:44:00,19630,19635,19620,19630,10
18/11/2008,13:45:00,19630,19635,19610,19610,11
18/11/2008,13:46:00,19610,19615,19610,19615,5
18/11/2008,13:47:00,19610,19615,19605,19615,4
18/11/2008,13:48:00,19615,19620,19580,19595,65
18/11/2008,13:49:00,19595,19610,19595,19600,26
18/11/2008,13:50:00,19605,19625,19605,19610,26
18/11/2008,13:52:00,19615,19615,19600,19615,23
18/11/2008,13:53:00,19620,19625,19605,19620,11
18/11/2008,13:54:00,19620,19625,19620,19625,2
18/11/2008,13:55:00,19620,19635,19620,19635,10
18/11/2008,13:56:00,19640,19660,19625,19635,50
18/11/2008,13:57:00,19635,19635,19630,19630,6
18/11/2008,13:58:00,19645,19650,19640,19640,14
18/11/2008,13:59:00,19640,19660,19635,19660,23
18/11/2008,14:00:00,19650,19660,19635,19650,19
18/11/2008,14:01:00,19645,19655,19645,19655,7
18/11/2008,14:02:00,19660,19685,19660,19680,24
18/11/2008,14:03:00,19680,19730,19680,19720,63
18/11/2008,14:04:00,19715,19725,19710,19710,6
18/11/2008,14:05:00,19710,19730,19710,19720,22
18/11/2008,14:06:00,19735,19755,19735,19755,77
18/11/2008,14:07:00,19755,19765,19745,19755,30
18/11/2008,14:08:00,19760,19760,19750,19760,20
18/11/2008,14:09:00,19755,19755,19740,19740,12
18/11/2008,14:10:00,19740,19745,19735,19735,14
18/11/2008,14:11:00,19730,19760,19720,19760,50
18/11/2008,14:12:00,19760,19760,19735,19745,16
18/11/2008,14:13:00,19740,19765,19740,19745,19
18/11/2008,14:14:00,19745,19785,19745,19785,63
18/11/2008,14:15:00,19785,19790,19770,19780,34
18/11/2008,14:16:00,19785,19790,19780,19780,18
18/11/2008,14:17:00,19785,19810,19785,19810,45
18/11/2008,14:18:00,19805,19805,19790,19805,24
18/11/2008,14:19:00,19800,19800,19770,19775,33
18/11/2008,14:20:00,19780,19785,19775,19785,21
18/11/2008,14:21:00,19790,19795,19790,19790,22
18/11/2008,14:22:00,19790,19790,19780,19780,5
18/11/2008,14:23:00,19785,19800,19780,19780,22
18/11/2008,14:24:00,19780,19780,19765,19775,17
18/11/2008,14:25:00,19770,19775,19735,19750,40
18/11/2008,14:26:00,19745,19745,19730,19735,8
18/11/2008,14:27:00,19730,19735,19720,19735,11
18/11/2008,14:28:00,19740,19740,19715,19730,17
18/11/2008,14:29:00,19720,19725,19705,19715,21
18/11/2008,14:30:00,19730,19740,19665,19700,78
18/11/2008,14:31:00,19705,19720,19690,19710,46
18/11/2008,14:32:00,19720,19720,19700,19705,30
18/11/2008,14:33:00,19710,19730,19710,19720,48
18/11/2008,14:34:00,19735,19740,19720,19720,11
18/11/2008,14:35:00,19720,19750,19715,19735,21
18/11/2008,14:36:00,19750,19785,19745,19775,55
18/11/2008,14:37:00,19780,19780,19760,19770,42
18/11/2008,14:38:00,19760,19760,19750,19755,12
18/11/2008,14:39:00,19760,19775,19760,19775,7
18/11/2008,14:40:00,19765,19765,19750,19760,15
18/11/2008,14:41:00,19765,19765,19740,19765,32
18/11/2008,14:42:00,19770,19785,19765,19785,15
18/11/2008,14:43:00,19785,19815,19775,19815,80
18/11/2008,14:44:00,19810,19840,19810,19835,76
18/11/2008,14:45:00,19835,19835,19810,19815,33
18/11/2008,14:46:00,19825,19830,19815,19825,22
18/11/2008,14:47:00,19830,19835,19810,19820,39
18/11/2008,14:48:00,19815,19815,19785,19800,43
18/11/2008,14:49:00,19800,19820,19800,19810,49
18/11/2008,14:50:00,19815,19835,19815,19835,28
18/11/2008,14:51:00,19825,19845,19825,19830,39
18/11/2008,14:52:00,19825,19830,19815,19820,19
18/11/2008,14:53:00,19825,19830,19810,19810,20
18/11/2008,14:54:00,19810,19810,19755,19765,66
18/11/2008,14:55:00,19765,19785,19760,19780,30
18/11/2008,14:56:00,19785,19790,19775,19775,11
18/11/2008,14:57:00,19770,19775,19765,19775,5
18/11/2008,14:58:00,19775,19775,19755,19770,16
18/11/2008,14:59:00,19765,19765,19755,19765,13
18/11/2008,15:00:00,19770,19805,19770,19770,40
18/11/2008,15:01:00,19770,19770,19735,19740,31
18/11/2008,15:02:00,19745,19760,19740,19745,21
18/11/2008,15:03:00,19750,19765,19740,19765,9
18/11/2008,15:04:00,19755,19755,19735,19740,12
18/11/2008,15:05:00,19745,19755,19740,19755,6
18/11/2008,15:06:00,19750,19760,19750,19755,6
18/11/2008,15:07:00,19755,19770,19750,19760,14
18/11/2008,15:08:00,19765,19785,19765,19775,18
18/11/2008,15:09:00,19775,19785,19770,19770,23
18/11/2008,15:10:00,19770,19770,19765,19765,2
18/11/2008,15:11:00,19765,19765,19745,19750,19
18/11/2008,15:12:00,19750,19755,19740,19755,19
18/11/2008,15:13:00,19750,19760,19750,19760,3
18/11/2008,15:14:00,19760,19780,19760,19770,18
18/11/2008,15:15:00,19760,19765,19760,19765,9
18/11/2008,15:16:00,19770,19800,19770,19800,14
18/11/2008,15:17:00,19800,19800,19780,19785,21
18/11/2008,15:18:00,19785,19795,19785,19790,8
18/11/2008,15:19:00,19795,19815,19795,19810,16
18/11/2008,15:20:00,19810,19810,19800,19810,9
18/11/2008,15:21:00,19810,19860,19810,19845,45
18/11/2008,15:22:00,19845,19845,19830,19845,9
18/11/2008,15:23:00,19840,19850,19835,19840,24
18/11/2008,15:24:00,19840,19840,19830,19835,18
18/11/2008,15:25:00,19830,19830,19820,19825,14
18/11/2008,15:26:00,19830,19830,19815,19830,10
18/11/2008,15:27:00,19830,19855,19830,19835,33
18/11/2008,15:28:00,19840,19840,19825,19830,20
18/11/2008,15:29:00,19830,19845,19815,19845,14
18/11/2008,15:30:00,19835,19860,19820,19825,114
18/11/2008,15:31:00,19815,19850,19785,19835,105
18/11/2008,15:32:00,19840,19855,19820,19845,34
18/11/2008,15:33:00,19855,19860,19815,19820,55
18/11/2008,15:34:00,19810,19825,19800,19815,28
18/11/2008,15:35:00,19815,19850,19815,19840,48
18/11/2008,15:36:00,19850,19890,19840,19885,112
18/11/2008,15:37:00,19885,19895,19865,19890,66
18/11/2008,15:38:00,19885,19955,19885,19940,141
18/11/2008,15:39:00,19935,19950,19920,19945,58
18/11/2008,15:40:00,19950,19980,19950,19980,53
18/11/2008,15:41:00,19980,20015,19980,20010,89
18/11/2008,15:42:00,20000,20020,19990,20010,66
18/11/2008,15:43:00,20025,20040,20000,20040,103
18/11/2008,15:44:00,20035,20040,20005,20010,72
18/11/2008,15:45:00,20015,20020,20000,20010,78
18/11/2008,15:46:00,20005,20005,19970,19970,57
18/11/2008,15:47:00,19970,19980,19960,19980,93
18/11/2008,15:48:00,19985,20005,19975,20005,45
18/11/2008,15:49:00,20005,20040,20005,20040,72
18/11/2008,15:50:00,20040,20050,20015,20030,65
18/11/2008,15:51:00,20030,20030,20000,20030,37
18/11/2008,15:52:00,20030,20040,20010,20020,35
18/11/2008,15:53:00,20025,20040,20015,20015,57
18/11/2008,15:54:00,20015,20015,19980,19980,44
18/11/2008,15:55:00,19980,19980,19950,19950,66
18/11/2008,15:56:00,19950,19950,19910,19915,128
18/11/2008,15:57:00,19915,19930,19910,19910,47
18/11/2008,15:58:00,19915,19925,19880,19925,83
18/11/2008,15:59:00,19925,19960,19895,19955,43
18/11/2008,16:00:00,19955,19970,19940,19940,64
18/11/2008,16:01:00,19935,19945,19920,19945,38
18/11/2008,16:02:00,19940,19965,19930,19950,43
18/11/2008,16:03:00,19945,19955,19885,19885,61
18/11/2008,16:04:00,19890,19905,19865,19895,68
18/11/2008,16:05:00,19910,19930,19910,19915,39
18/11/2008,16:06:00,19915,19920,19890,19890,35
18/11/2008,16:07:00,19890,19890,19840,19840,36
18/11/2008,16:08:00,19850,19885,19845,19885,33
18/11/2008,16:09:00,19875,19880,19860,19875,49
18/11/2008,16:10:00,19865,19915,19845,19910,62
18/11/2008,16:11:00,19905,19940,19900,19940,53
18/11/2008,16:12:00,19940,19965,19930,19955,64
18/11/2008,16:13:00,19960,19995,19955,19985,53
18/11/2008,16:14:00,19985,19990,19970,19970,56
18/11/2008,16:15:00,19970,20015,19965,20015,46
18/11/2008,16:16:00,20020,20050,20010,20050,95
18/11/2008,16:17:00,20045,20050,20025,20040,63
18/11/2008,16:18:00,20040,20065,20040,20060,87
18/11/2008,16:19:00,20050,20075,20035,20070,64
18/11/2008,16:20:00,20080,20115,20080,20095,116
18/11/2008,16:21:00,20085,20090,20040,20070,89
18/11/2008,16:22:00,20070,20100,20050,20090,64
18/11/2008,16:23:00,20090,20115,20055,20065,72
18/11/2008,16:24:00,20070,20095,20065,20065,42
18/11/2008,16:25:00,20070,20100,20055,20100,65
18/11/2008,16:26:00,20095,20145,20090,20145,39
18/11/2008,16:27:00,20135,20165,20125,20160,83
18/11/2008,16:28:00,20170,20185,20165,20170,58
18/11/2008,16:29:00,20175,20210,20175,20210,74
18/11/2008,16:30:00,20205,20210,20170,20175,53
18/11/2008,16:31:00,20175,20175,20150,20155,46
18/11/2008,16:32:00,20150,20180,20150,20165,32
18/11/2008,16:33:00,20170,20210,20170,20205,32
18/11/2008,16:34:00,20195,20205,20160,20170,51
18/11/2008,16:35:00,20160,20170,20145,20160,39
18/11/2008,16:36:00,20165,20170,20130,20140,50
18/11/2008,16:37:00,20140,20140,20095,20110,92
18/11/2008,16:38:00,20115,20185,20115,20185,72
18/11/2008,16:39:00,20180,20230,20180,20220,94
18/11/2008,16:40:00,20215,20225,20195,20210,41
18/11/2008,16:41:00,20215,20250,20215,20235,74
18/11/2008,16:42:00,20240,20250,20210,20210,38
18/11/2008,16:43:00,20225,20225,20165,20165,57
18/11/2008,16:44:00,20165,20175,20160,20170,33
18/11/2008,16:45:00,20165,20200,20155,20160,66
18/11/2008,16:46:00,20155,20170,20140,20160,55
18/11/2008,16:47:00,20155,20160,20110,20115,51
18/11/2008,16:48:00,20120,20155,20120,20120,45
18/11/2008,16:49:00,20130,20155,20130,20155,19
18/11/2008,16:50:00,20140,20140,20085,20100,55
18/11/2008,16:51:00,20095,20095,20065,20095,65
18/11/2008,16:52:00,20075,20095,20060,20060,30
18/11/2008,16:53:00,20055,20095,20030,20090,43
18/11/2008,16:54:00,20080,20125,20080,20120,32
18/11/2008,16:55:00,20105,20115,20080,20105,58
18/11/2008,16:56:00,20105,20105,20065,20065,37
18/11/2008,16:57:00,20060,20075,20035,20075,27
18/11/2008,16:58:00,20080,20110,20080,20110,28
18/11/2008,16:59:00,20105,20105,20050,20060,61
18/11/2008,17:00:00,20065,20070,20025,20045,58
18/11/2008,17:01:00,20030,20055,20015,20040,59
18/11/2008,17:02:00,20040,20040,20005,20005,29
18/11/2008,17:03:00,20000,20005,19975,19975,53
18/11/2008,17:04:00,19975,20020,19970,19990,40
18/11/2008,17:05:00,19980,20010,19965,20010,57
18/11/2008,17:06:00,20005,20045,20005,20040,47
18/11/2008,17:07:00,20040,20045,20005,20005,33
18/11/2008,17:08:00,20005,20055,20005,20020,48
18/11/2008,17:09:00,20020,20040,20020,20035,26
18/11/2008,17:10:00,20025,20030,20010,20010,27
18/11/2008,17:11:00,20020,20070,20020,20070,45
18/11/2008,17:12:00,20055,20060,20035,20040,40
18/11/2008,17:13:00,20050,20050,20030,20030,26
18/11/2008,17:14:00,20035,20050,20020,20050,25
18/11/2008,17:15:00,20045,20090,20045,20080,22
18/11/2008,17:16:00,20085,20095,20065,20065,28
18/11/2008,17:17:00,20065,20080,20045,20065,62
18/11/2008,17:18:00,20065,20065,20040,20060,44
18/11/2008,17:19:00,20070,20085,20060,20085,16
18/11/2008,17:20:00,20080,20110,20080,20105,41
18/11/2008,17:21:00,20100,20100,20080,20080,14
18/11/2008,17:22:00,20080,20090,20065,20090,55
18/11/2008,17:23:00,20080,20085,20065,20075,29
18/11/2008,17:24:00,20065,20075,20050,20070,64
18/11/2008,17:25:00,20065,20075,20000,20000,79
18/11/2008,17:26:00,19990,20020,19975,19990,114
18/11/2008,17:27:00,19990,20010,19990,20000,80
18/11/2008,17:28:00,20000,20025,19985,20025,77
18/11/2008,17:29:00,20025,20065,20015,20055,143
18/11/2008,17:30:00,20050,20075,20030,20070,101
18/11/2008,17:31:00,20070,20080,20060,20070,55
18/11/2008,17:32:00,20065,20080,20065,20080,37
18/11/2008,17:33:00,20080,20110,20065,20110,54
18/11/2008,17:34:00,20110,20125,20100,20105,24
18/11/2008,17:35:00,20100,20120,20095,20120,26
18/11/2008,17:36:00,20120,20150,20110,20145,46
18/11/2008,17:37:00,20145,20170,20115,20165,32
18/11/2008,17:38:00,20165,20185,20165,20185,30
18/11/2008,17:39:00,20180,20220,20120,20220,45
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/11/2008,17:26:00,19990,20020,19975,19990,114
18/11/2008,17:27:00,19990,20010,19990,20000,80
18/11/2008,17:28:00,20000,20025,19985,20025,77
18/11/2008,17:29:00,20025,20065,20015,20055,143
18/11/2008,17:30:00,20050,20075,20030,20070,101
18/11/2008,17:31:00,20070,20080,20060,20070,55
18/11/2008,17:32:00,20065,20080,20065,20080,37
18/11/2008,17:33:00,20080,20110,20065,20110,54
18/11/2008,17:34:00,20110,20125,20100,20105,24
18/11/2008,17:35:00,20100,20120,20095,20120,26
18/11/2008,17:36:00,20120,20150,20110,20145,46
18/11/2008,17:37:00,20145,20170,20115,20165,32
18/11/2008,17:38:00,20165,20185,20165,20185,30
18/11/2008,17:39:00,20180,20220,20120,20220,45
19/11/2008,09:00:00,20065,20090,19980,20055,65
19/11/2008,09:01:00,20035,20095,20035,20075,27
19/11/2008,09:02:00,20080,20090,20060,20060,38
19/11/2008,09:03:00,20055,20055,19995,19995,42
19/11/2008,09:04:00,20005,20020,19980,20000,101
19/11/2008,09:05:00,20010,20040,19990,20025,118
19/11/2008,09:06:00,20025,20040,20010,20010,50
19/11/2008,09:07:00,20015,20020,19950,19950,107
19/11/2008,09:08:00,19955,19960,19935,19950,79
19/11/2008,09:09:00,19960,19960,19935,19955,44
19/11/2008,09:10:00,19950,19965,19920,19920,54
19/11/2008,09:11:00,19925,19925,19890,19905,76
19/11/2008,09:12:00,19910,19915,19885,19910,54
19/11/2008,09:13:00,19905,19945,19900,19945,52
19/11/2008,09:14:00,19940,19970,19930,19940,49
19/11/2008,09:15:00,19945,19945,19890,19895,87
19/11/2008,09:16:00,19895,19900,19855,19865,76
19/11/2008,09:17:00,19860,19920,19855,19900,92
19/11/2008,09:18:00,19905,19905,19875,19875,52
19/11/2008,09:19:00,19885,19885,19850,19870,69
19/11/2008,09:20:00,19880,19910,19870,19885,65
19/11/2008,09:21:00,19895,19910,19885,19895,39
19/11/2008,09:22:00,19890,19920,19890,19910,43
19/11/2008,09:23:00,19910,19910,19860,19905,79
19/11/2008,09:24:00,19905,19905,19880,19885,48
19/11/2008,09:25:00,19895,19900,19890,19890,13
19/11/2008,09:26:00,19890,19890,19855,19875,51
19/11/2008,09:27:00,19870,19885,19865,19865,27
19/11/2008,09:28:00,19870,19915,19870,19905,39
19/11/2008,09:29:00,19905,19915,19880,19880,31
19/11/2008,09:30:00,19895,19900,19885,19890,22
19/11/2008,09:31:00,19890,19925,19875,19905,46
19/11/2008,09:32:00,19910,19965,19910,19955,99
19/11/2008,09:33:00,19950,19960,19930,19940,89
19/11/2008,09:34:00,19945,19985,19945,19945,78
19/11/2008,09:35:00,19945,19960,19935,19935,32
19/11/2008,09:36:00,19935,19940,19920,19920,16
19/11/2008,09:37:00,19925,19925,19900,19905,32
19/11/2008,09:38:00,19905,19915,19900,19915,15
19/11/2008,09:39:00,19915,19935,19915,19920,32
19/11/2008,09:40:00,19940,19940,19915,19915,14
19/11/2008,09:41:00,19910,19910,19865,19880,117
19/11/2008,09:42:00,19885,19885,19860,19885,20
19/11/2008,09:43:00,19885,19885,19820,19840,81
19/11/2008,09:44:00,19845,19855,19835,19850,45
19/11/2008,09:45:00,19850,19855,19825,19825,52
19/11/2008,09:46:00,19825,19835,19805,19820,76
19/11/2008,09:47:00,19820,19825,19795,19805,92
19/11/2008,09:48:00,19815,19820,19805,19810,32
19/11/2008,09:49:00,19810,19820,19800,19805,58
19/11/2008,09:50:00,19800,19825,19790,19805,43
19/11/2008,09:51:00,19805,19815,19770,19810,96
19/11/2008,09:52:00,19815,19815,19795,19800,32
19/11/2008,09:53:00,19800,19815,19800,19810,11
19/11/2008,09:54:00,19805,19840,19805,19835,38
19/11/2008,09:55:00,19835,19885,19835,19860,98
19/11/2008,09:56:00,19865,19880,19865,19870,35
19/11/2008,09:57:00,19875,19875,19870,19870,5
19/11/2008,09:58:00,19865,19890,19865,19880,16
19/11/2008,09:59:00,19885,19885,19850,19855,26
19/11/2008,10:00:00,19850,19855,19820,19850,66
19/11/2008,10:01:00,19850,19875,19845,19860,42
19/11/2008,10:02:00,19860,19865,19840,19840,12
19/11/2008,10:03:00,19850,19850,19820,19820,9
19/11/2008,10:04:00,19830,19830,19815,19815,16
19/11/2008,10:05:00,19810,19815,19780,19780,95
19/11/2008,10:06:00,19780,19790,19760,19765,67
19/11/2008,10:07:00,19765,19775,19760,19770,33
19/11/2008,10:08:00,19770,19800,19770,19785,40
19/11/2008,10:09:00,19780,19780,19780,19780,2
19/11/2008,10:10:00,19775,19780,19750,19750,60
19/11/2008,10:11:00,19755,19780,19750,19770,24
19/11/2008,10:12:00,19770,19780,19760,19760,24
19/11/2008,10:13:00,19760,19775,19750,19775,39
19/11/2008,10:14:00,19775,19780,19715,19730,96
19/11/2008,10:15:00,19735,19740,19695,19700,67
19/11/2008,10:16:00,19710,19715,19700,19710,43
19/11/2008,10:17:00,19700,19720,19700,19710,27
19/11/2008,10:18:00,19715,19720,19705,19720,22
19/11/2008,10:19:00,19710,19710,19680,19695,80
19/11/2008,10:20:00,19700,19720,19695,19720,49
19/11/2008,10:21:00,19720,19750,19715,19750,46
19/11/2008,10:22:00,19740,19745,19730,19735,16
19/11/2008,10:23:00,19740,19740,19735,19735,10
19/11/2008,10:24:00,19740,19760,19740,19760,23
19/11/2008,10:25:00,19760,19780,19760,19775,21
19/11/2008,10:26:00,19780,19780,19735,19740,51
19/11/2008,10:27:00,19750,19770,19745,19770,17
19/11/2008,10:28:00,19770,19815,19765,19815,85
19/11/2008,10:29:00,19810,19820,19800,19815,55
19/11/2008,10:30:00,19820,19825,19790,19800,83
19/11/2008,10:31:00,19795,19795,19780,19790,14
19/11/2008,10:32:00,19785,19795,19780,19790,16
19/11/2008,10:33:00,19785,19790,19785,19790,4
19/11/2008,10:34:00,19790,19815,19790,19800,40
19/11/2008,10:35:00,19800,19810,19800,19805,15
19/11/2008,10:36:00,19810,19810,19805,19805,5
19/11/2008,10:37:00,19805,19810,19800,19805,25
19/11/2008,10:38:00,19810,19810,19770,19770,39
19/11/2008,10:39:00,19770,19785,19770,19780,11
19/11/2008,10:40:00,19775,19785,19770,19785,24
19/11/2008,10:41:00,19785,19795,19780,19780,11
19/11/2008,10:42:00,19785,19785,19780,19780,9
19/11/2008,10:43:00,19790,19800,19780,19790,18
19/11/2008,10:44:00,19780,19785,19760,19760,29
19/11/2008,10:45:00,19755,19760,19750,19760,30
19/11/2008,10:46:00,19755,19760,19750,19755,23
19/11/2008,10:47:00,19755,19765,19745,19765,35
19/11/2008,10:48:00,19770,19800,19770,19800,23
19/11/2008,10:49:00,19805,19845,19800,19840,74
19/11/2008,10:50:00,19845,19865,19835,19840,64
19/11/2008,10:51:00,19845,19860,19835,19860,51
19/11/2008,10:52:00,19860,19860,19840,19840,22
19/11/2008,10:53:00,19840,19850,19835,19850,15
19/11/2008,10:54:00,19860,19860,19840,19845,18
19/11/2008,10:55:00,19850,19855,19845,19845,4
19/11/2008,10:56:00,19845,19860,19845,19850,6
19/11/2008,10:57:00,19850,19860,19850,19850,32
19/11/2008,10:58:00,19850,19850,19830,19830,18
19/11/2008,10:59:00,19830,19840,19810,19815,25
19/11/2008,11:00:00,19820,19820,19810,19810,8
19/11/2008,11:01:00,19810,19820,19805,19810,29
19/11/2008,11:02:00,19815,19840,19815,19815,27
19/11/2008,11:03:00,19825,19840,19825,19840,11
19/11/2008,11:04:00,19830,19835,19820,19830,24
19/11/2008,11:05:00,19830,19830,19820,19820,2
19/11/2008,11:06:00,19815,19830,19810,19810,17
19/11/2008,11:07:00,19810,19820,19805,19820,26
19/11/2008,11:08:00,19815,19815,19800,19810,9
19/11/2008,11:09:00,19800,19805,19790,19800,32
19/11/2008,11:10:00,19810,19825,19810,19825,19
19/11/2008,11:11:00,19815,19815,19805,19805,10
19/11/2008,11:12:00,19810,19810,19800,19800,9
19/11/2008,11:13:00,19800,19800,19795,19800,8
19/11/2008,11:14:00,19800,19820,19800,19820,8
19/11/2008,11:15:00,19820,19855,19820,19845,34
19/11/2008,11:16:00,19855,19860,19845,19850,39
19/11/2008,11:17:00,19860,19870,19855,19865,41
19/11/2008,11:18:00,19865,19875,19845,19870,13
19/11/2008,11:19:00,19870,19900,19870,19895,56
19/11/2008,11:20:00,19895,19900,19890,19895,34
19/11/2008,11:21:00,19900,19900,19885,19895,15
19/11/2008,11:22:00,19885,19890,19880,19880,24
19/11/2008,11:23:00,19875,19885,19870,19885,8
19/11/2008,11:24:00,19870,19870,19865,19865,7
19/11/2008,11:25:00,19860,19870,19845,19855,29
19/11/2008,11:26:00,19860,19860,19855,19855,4
19/11/2008,11:27:00,19855,19865,19855,19855,3
19/11/2008,11:28:00,19855,19855,19855,19855,3
19/11/2008,11:29:00,19865,19870,19855,19865,8
19/11/2008,11:30:00,19880,19890,19875,19880,5
19/11/2008,11:31:00,19885,19920,19885,19915,38
19/11/2008,11:32:00,19915,19925,19915,19925,18
19/11/2008,11:33:00,19930,19940,19915,19915,27
19/11/2008,11:34:00,19915,19915,19905,19915,10
19/11/2008,11:35:00,19910,19910,19895,19900,10
19/11/2008,11:36:00,19900,19905,19900,19905,5
19/11/2008,11:37:00,19905,19920,19905,19915,10
19/11/2008,11:38:00,19910,19920,19910,19920,4
19/11/2008,11:39:00,19910,19915,19905,19905,9
19/11/2008,11:40:00,19910,19940,19900,19940,24
19/11/2008,11:41:00,19930,19935,19920,19920,9
19/11/2008,11:42:00,19910,19915,19910,19915,5
19/11/2008,11:43:00,19920,19920,19915,19920,13
19/11/2008,11:44:00,19925,19940,19925,19940,26
19/11/2008,11:45:00,19935,19950,19935,19945,11
19/11/2008,11:46:00,19940,19955,19935,19955,26
19/11/2008,11:47:00,19940,19950,19935,19935,4
19/11/2008,11:48:00,19945,19945,19940,19940,2
19/11/2008,11:49:00,19935,19940,19925,19940,15
19/11/2008,11:50:00,19940,19950,19940,19945,12
19/11/2008,11:51:00,19950,19965,19950,19960,28
19/11/2008,11:52:00,19955,19960,19950,19955,12
19/11/2008,11:53:00,19960,19960,19955,19955,2
19/11/2008,11:54:00,19960,19980,19960,19980,10
19/11/2008,11:55:00,19965,19980,19965,19975,14
19/11/2008,11:56:00,19965,19965,19955,19960,11
19/11/2008,11:57:00,19950,19950,19925,19925,33
19/11/2008,11:58:00,19930,19940,19930,19935,14
19/11/2008,11:59:00,19940,19955,19940,19940,13
19/11/2008,12:00:00,19935,19935,19930,19935,6
19/11/2008,12:01:00,19930,19930,19925,19925,97
19/11/2008,12:02:00,19920,19920,19910,19920,17
19/11/2008,12:03:00,19915,19915,19910,19910,21
19/11/2008,12:04:00,19905,19910,19900,19910,18
19/11/2008,12:05:00,19910,19915,19905,19905,8
19/11/2008,12:06:00,19905,19905,19895,19895,6
19/11/2008,12:07:00,19890,19910,19890,19910,13
19/11/2008,12:08:00,19915,19920,19905,19910,16
19/11/2008,12:09:00,19905,19905,19890,19890,16
19/11/2008,12:10:00,19890,19895,19875,19890,22
19/11/2008,12:11:00,19880,19880,19880,19880,10
19/11/2008,12:12:00,19880,19905,19880,19900,17
19/11/2008,12:13:00,19900,19905,19895,19895,10
19/11/2008,12:14:00,19895,19895,19895,19895,2
19/11/2008,12:15:00,19890,19905,19890,19905,11
19/11/2008,12:16:00,19890,19890,19890,19890,3
19/11/2008,12:17:00,19895,19905,19895,19905,5
19/11/2008,12:18:00,19905,19915,19890,19915,19
19/11/2008,12:19:00,19920,19925,19915,19915,9
19/11/2008,12:20:00,19915,19915,19895,19895,12
19/11/2008,12:21:00,19890,19890,19870,19880,30
19/11/2008,12:22:00,19885,19890,19885,19890,11
19/11/2008,12:23:00,19890,19890,19890,19890,2
19/11/2008,12:24:00,19895,19910,19890,19910,10
19/11/2008,12:25:00,19915,19915,19915,19915,1
19/11/2008,12:26:00,19905,19905,19905,19905,2
19/11/2008,12:27:00,19895,19895,19885,19895,4
19/11/2008,12:28:00,19900,19900,19880,19885,8
19/11/2008,12:29:00,19890,19890,19885,19885,3
19/11/2008,12:30:00,19895,19910,19895,19905,13
19/11/2008,12:31:00,19915,19915,19905,19910,5
19/11/2008,12:32:00,19905,19905,19900,19900,5
19/11/2008,12:33:00,19900,19905,19895,19895,6
19/11/2008,12:34:00,19895,19895,19850,19855,32
19/11/2008,12:35:00,19850,19850,19805,19815,55
19/11/2008,12:36:00,19815,19825,19795,19825,48
19/11/2008,12:37:00,19825,19830,19825,19825,4
19/11/2008,12:38:00,19815,19825,19810,19825,22
19/11/2008,12:39:00,19815,19815,19805,19805,8
19/11/2008,12:40:00,19800,19805,19780,19805,38
19/11/2008,12:41:00,19805,19815,19805,19805,10
19/11/2008,12:42:00,19810,19835,19810,19825,24
19/11/2008,12:43:00,19830,19830,19810,19810,14
19/11/2008,12:44:00,19810,19810,19795,19800,14
19/11/2008,12:45:00,19805,19815,19805,19805,14
19/11/2008,12:46:00,19800,19805,19790,19795,19
19/11/2008,12:47:00,19805,19805,19790,19805,16
19/11/2008,12:48:00,19805,19825,19805,19825,13
19/11/2008,12:49:00,19815,19815,19805,19815,9
19/11/2008,12:50:00,19820,19845,19820,19835,32
19/11/2008,12:51:00,19840,19860,19840,19840,27
19/11/2008,12:52:00,19840,19840,19835,19835,4
19/11/2008,12:53:00,19830,19835,19825,19825,10
19/11/2008,12:54:00,19830,19830,19825,19825,5
19/11/2008,12:56:00,19830,19850,19830,19845,13
19/11/2008,12:57:00,19850,19850,19850,19850,1
19/11/2008,12:58:00,19855,19855,19845,19845,6
19/11/2008,12:59:00,19845,19845,19845,19845,7
19/11/2008,13:00:00,19850,19850,19840,19840,21
19/11/2008,13:01:00,19835,19840,19825,19830,12
19/11/2008,13:02:00,19835,19835,19800,19810,24
19/11/2008,13:03:00,19815,19815,19810,19815,4
19/11/2008,13:04:00,19805,19815,19805,19815,5
19/11/2008,13:05:00,19815,19825,19805,19825,18
19/11/2008,13:06:00,19830,19830,19820,19830,4
19/11/2008,13:07:00,19830,19840,19830,19840,12
19/11/2008,13:08:00,19830,19835,19825,19835,11
19/11/2008,13:09:00,19820,19830,19820,19830,9
19/11/2008,13:11:00,19830,19845,19830,19845,12
19/11/2008,13:12:00,19850,19865,19835,19845,33
19/11/2008,13:13:00,19855,19855,19845,19845,3
19/11/2008,13:14:00,19855,19855,19840,19840,9
19/11/2008,13:15:00,19835,19850,19825,19850,11
19/11/2008,13:16:00,19855,19855,19850,19855,4
19/11/2008,13:17:00,19860,19865,19855,19860,12
19/11/2008,13:18:00,19840,19845,19815,19820,31
19/11/2008,13:19:00,19820,19820,19785,19800,54
19/11/2008,13:20:00,19795,19795,19780,19780,17
19/11/2008,13:21:00,19780,19790,19765,19785,51
19/11/2008,13:22:00,19785,19810,19775,19800,25
19/11/2008,13:23:00,19795,19795,19780,19780,9
19/11/2008,13:24:00,19785,19800,19785,19790,9
19/11/2008,13:25:00,19790,19790,19760,19775,42
19/11/2008,13:26:00,19770,19795,19765,19795,9
19/11/2008,13:27:00,19790,19795,19785,19785,4
19/11/2008,13:29:00,19780,19780,19770,19770,3
19/11/2008,13:30:00,19770,19785,19760,19770,15
19/11/2008,13:31:00,19780,19780,19770,19770,4
19/11/2008,13:32:00,19780,19780,19780,19780,1
19/11/2008,13:33:00,19780,19780,19765,19765,8
19/11/2008,13:34:00,19775,19795,19770,19795,18
19/11/2008,13:35:00,19785,19795,19785,19785,9
19/11/2008,13:36:00,19785,19795,19785,19785,6
19/11/2008,13:37:00,19795,19795,19795,19795,2
19/11/2008,13:38:00,19795,19800,19795,19800,17
19/11/2008,13:39:00,19800,19800,19785,19785,5
19/11/2008,13:40:00,19780,19780,19765,19775,19
19/11/2008,13:41:00,19780,19790,19770,19785,11
19/11/2008,13:42:00,19795,19795,19770,19770,4
19/11/2008,13:43:00,19790,19795,19790,19795,4
19/11/2008,13:44:00,19795,19800,19790,19790,9
19/11/2008,13:45:00,19780,19780,19735,19735,104
19/11/2008,13:46:00,19735,19740,19700,19720,115
19/11/2008,13:47:00,19720,19725,19700,19715,56
19/11/2008,13:48:00,19720,19735,19720,19720,30
19/11/2008,13:49:00,19720,19740,19720,19740,4
19/11/2008,13:50:00,19735,19740,19685,19690,54
19/11/2008,13:51:00,19685,19715,19685,19715,17
19/11/2008,13:52:00,19720,19730,19720,19725,10
19/11/2008,13:53:00,19725,19725,19720,19720,8
19/11/2008,13:54:00,19730,19745,19720,19720,19
19/11/2008,13:55:00,19730,19730,19720,19720,16
19/11/2008,13:56:00,19725,19725,19700,19715,48
19/11/2008,13:57:00,19725,19725,19695,19700,36
19/11/2008,13:58:00,19695,19695,19640,19645,176
19/11/2008,13:59:00,19645,19655,19635,19645,54
19/11/2008,14:00:00,19640,19665,19630,19650,63
19/11/2008,14:01:00,19650,19660,19630,19650,32
19/11/2008,14:02:00,19660,19665,19650,19655,30
19/11/2008,14:03:00,19660,19670,19660,19670,3
19/11/2008,14:04:00,19670,19670,19665,19665,7
19/11/2008,14:05:00,19670,19685,19665,19685,29
19/11/2008,14:06:00,19690,19710,19690,19705,26
19/11/2008,14:07:00,19710,19715,19700,19715,13
19/11/2008,14:08:00,19720,19720,19715,19715,3
19/11/2008,14:09:00,19710,19730,19705,19705,23
19/11/2008,14:10:00,19720,19720,19710,19710,7
19/11/2008,14:11:00,19715,19720,19710,19720,6
19/11/2008,14:12:00,19715,19725,19715,19725,4
19/11/2008,14:13:00,19715,19725,19710,19710,6
19/11/2008,14:14:00,19700,19715,19700,19700,19
19/11/2008,14:15:00,19695,19695,19680,19690,16
19/11/2008,14:16:00,19670,19670,19630,19650,27
19/11/2008,14:17:00,19640,19665,19635,19660,19
19/11/2008,14:18:00,19655,19655,19650,19655,8
19/11/2008,14:19:00,19660,19660,19660,19660,3
19/11/2008,14:20:00,19640,19650,19630,19630,4
19/11/2008,14:21:00,19650,19670,19650,19670,10
19/11/2008,14:22:00,19670,19680,19660,19680,8
19/11/2008,14:23:00,19680,19685,19675,19685,6
19/11/2008,14:24:00,19680,19690,19680,19680,6
19/11/2008,14:25:00,19695,19700,19685,19685,13
19/11/2008,14:26:00,19690,19690,19690,19690,1
19/11/2008,14:27:00,19695,19700,19690,19690,8
19/11/2008,14:28:00,19690,19715,19690,19705,15
19/11/2008,14:29:00,19705,19710,19695,19705,32
19/11/2008,14:30:00,19720,19860,19720,19760,160
19/11/2008,14:31:00,19765,19765,19725,19750,34
19/11/2008,14:32:00,19745,19750,19725,19735,27
19/11/2008,14:33:00,19740,19765,19740,19750,22
19/11/2008,14:34:00,19755,19770,19745,19745,9
19/11/2008,14:35:00,19740,19740,19715,19715,31
19/11/2008,14:36:00,19730,19730,19690,19710,45
19/11/2008,14:37:00,19705,19715,19700,19705,13
19/11/2008,14:38:00,19710,19710,19695,19695,35
19/11/2008,14:40:00,19700,19740,19700,19735,25
19/11/2008,14:41:00,19725,19735,19725,19725,7
19/11/2008,14:42:00,19720,19735,19715,19730,37
19/11/2008,14:43:00,19725,19725,19675,19685,47
19/11/2008,14:44:00,19700,19720,19700,19715,20
19/11/2008,14:45:00,19720,19720,19700,19710,14
19/11/2008,14:46:00,19695,19700,19690,19700,12
19/11/2008,14:47:00,19685,19695,19675,19695,7
19/11/2008,14:48:00,19685,19685,19685,19685,6
19/11/2008,14:49:00,19690,19690,19635,19635,52
19/11/2008,14:50:00,19630,19640,19590,19640,107
19/11/2008,14:51:00,19625,19625,19575,19585,122
19/11/2008,14:52:00,19585,19605,19585,19605,41
19/11/2008,14:53:00,19600,19610,19575,19575,28
19/11/2008,14:54:00,19585,19610,19580,19600,39
19/11/2008,14:55:00,19610,19610,19575,19585,14
19/11/2008,14:56:00,19575,19585,19555,19560,96
19/11/2008,14:57:00,19565,19580,19560,19575,79
19/11/2008,14:58:00,19580,19590,19575,19580,57
19/11/2008,14:59:00,19590,19595,19575,19590,29
19/11/2008,15:00:00,19585,19640,19575,19625,84
19/11/2008,15:01:00,19620,19630,19620,19620,21
19/11/2008,15:02:00,19620,19635,19620,19625,36
19/11/2008,15:03:00,19630,19635,19615,19635,25
19/11/2008,15:04:00,19640,19655,19635,19635,18
19/11/2008,15:05:00,19640,19645,19640,19645,9
19/11/2008,15:06:00,19645,19650,19645,19645,8
19/11/2008,15:07:00,19645,19670,19645,19670,13
19/11/2008,15:08:00,19665,19670,19655,19660,18
19/11/2008,15:09:00,19655,19665,19655,19665,7
19/11/2008,15:10:00,19660,19705,19660,19695,70
19/11/2008,15:11:00,19700,19740,19695,19720,74
19/11/2008,15:12:00,19730,19730,19710,19710,21
19/11/2008,15:13:00,19715,19755,19710,19750,52
19/11/2008,15:14:00,19740,19750,19740,19745,11
19/11/2008,15:15:00,19745,19745,19725,19740,24
19/11/2008,15:16:00,19730,19740,19725,19740,36
19/11/2008,15:17:00,19745,19750,19730,19735,25
19/11/2008,15:18:00,19725,19730,19715,19715,13
19/11/2008,15:19:00,19720,19750,19720,19740,58
19/11/2008,15:20:00,19750,19780,19740,19755,38
19/11/2008,15:21:00,19750,19780,19750,19770,16
19/11/2008,15:22:00,19775,19775,19760,19760,38
19/11/2008,15:23:00,19775,19775,19760,19760,9
19/11/2008,15:24:00,19755,19755,19750,19750,3
19/11/2008,15:25:00,19755,19765,19750,19760,11
19/11/2008,15:26:00,19750,19755,19750,19750,8
19/11/2008,15:27:00,19745,19745,19730,19735,13
19/11/2008,15:28:00,19735,19750,19735,19745,11
19/11/2008,15:29:00,19750,19750,19745,19750,3
19/11/2008,15:30:00,19750,19795,19750,19790,33
19/11/2008,15:31:00,19800,19800,19760,19765,47
19/11/2008,15:32:00,19765,19765,19720,19720,54
19/11/2008,15:33:00,19720,19725,19700,19710,49
19/11/2008,15:34:00,19715,19760,19715,19760,43
19/11/2008,15:35:00,19750,19760,19735,19760,27
19/11/2008,15:36:00,19770,19790,19745,19760,41
19/11/2008,15:37:00,19760,19815,19755,19815,50
19/11/2008,15:38:00,19815,19850,19810,19850,53
19/11/2008,15:39:00,19840,19880,19840,19845,66
19/11/2008,15:40:00,19850,19880,19850,19855,52
19/11/2008,15:41:00,19850,19860,19830,19840,66
19/11/2008,15:42:00,19835,19835,19795,19805,62
19/11/2008,15:43:00,19805,19825,19800,19815,46
19/11/2008,15:44:00,19815,19820,19800,19805,31
19/11/2008,15:45:00,19815,19840,19810,19835,35
19/11/2008,15:46:00,19835,19840,19800,19805,54
19/11/2008,15:47:00,19815,19815,19780,19790,81
19/11/2008,15:48:00,19785,19785,19765,19770,30
19/11/2008,15:49:00,19775,19810,19775,19800,57
19/11/2008,15:50:00,19790,19810,19780,19805,25
19/11/2008,15:51:00,19800,19800,19760,19770,40
19/11/2008,15:52:00,19770,19780,19720,19740,90
19/11/2008,15:53:00,19735,19750,19715,19715,50
19/11/2008,15:54:00,19720,19745,19705,19730,62
19/11/2008,15:55:00,19725,19730,19705,19725,26
19/11/2008,15:56:00,19720,19720,19680,19715,71
19/11/2008,15:57:00,19715,19725,19665,19665,42
19/11/2008,15:58:00,19665,19710,19665,19695,36
19/11/2008,15:59:00,19690,19725,19690,19715,32
19/11/2008,16:00:00,19725,19725,19700,19705,72
19/11/2008,16:01:00,19715,19755,19715,19730,70
19/11/2008,16:02:00,19725,19745,19695,19715,33
19/11/2008,16:03:00,19725,19770,19725,19745,37
19/11/2008,16:04:00,19745,19805,19745,19800,47
19/11/2008,16:05:00,19800,19805,19780,19790,23
19/11/2008,16:06:00,19790,19825,19780,19780,46
19/11/2008,16:07:00,19790,19815,19760,19800,61
19/11/2008,16:08:00,19795,19840,19790,19830,72
19/11/2008,16:09:00,19835,19860,19830,19845,50
19/11/2008,16:10:00,19845,19880,19845,19880,24
19/11/2008,16:11:00,19875,19900,19870,19870,62
19/11/2008,16:12:00,19870,19870,19840,19840,28
19/11/2008,16:13:00,19840,19860,19825,19860,34
19/11/2008,16:14:00,19855,19885,19850,19875,45
19/11/2008,16:15:00,19885,19915,19885,19895,107
19/11/2008,16:16:00,19895,19900,19850,19850,61
19/11/2008,16:17:00,19855,19880,19830,19830,42
19/11/2008,16:18:00,19835,19885,19835,19860,38
19/11/2008,16:19:00,19865,19875,19830,19830,43
19/11/2008,16:20:00,19830,19845,19810,19830,53
19/11/2008,16:21:00,19835,19840,19795,19795,126
19/11/2008,16:22:00,19790,19825,19790,19820,37
19/11/2008,16:23:00,19825,19845,19795,19800,59
19/11/2008,16:24:00,19795,19820,19795,19815,11
19/11/2008,16:25:00,19825,19835,19785,19785,47
19/11/2008,16:26:00,19780,19785,19750,19775,67
19/11/2008,16:27:00,19765,19795,19755,19795,42
19/11/2008,16:28:00,19795,19795,19770,19775,24
19/11/2008,16:29:00,19770,19800,19765,19790,39
19/11/2008,16:30:00,19800,19800,19740,19745,61
19/11/2008,16:31:00,19740,19765,19725,19765,28
19/11/2008,16:32:00,19750,19750,19740,19750,17
19/11/2008,16:33:00,19755,19780,19750,19750,30
19/11/2008,16:34:00,19745,19770,19745,19760,13
19/11/2008,16:35:00,19775,19780,19720,19720,43
19/11/2008,16:36:00,19730,19730,19665,19690,59
19/11/2008,16:37:00,19690,19720,19675,19720,70
19/11/2008,16:38:00,19720,19735,19695,19725,31
19/11/2008,16:39:00,19735,19735,19700,19700,18
19/11/2008,16:40:00,19700,19730,19700,19710,21
19/11/2008,16:41:00,19715,19735,19705,19710,45
19/11/2008,16:42:00,19700,19710,19690,19690,26
19/11/2008,16:43:00,19690,19700,19675,19690,62
19/11/2008,16:44:00,19685,19705,19680,19685,24
19/11/2008,16:45:00,19685,19685,19645,19645,61
19/11/2008,16:46:00,19650,19665,19605,19620,65
19/11/2008,16:47:00,19620,19635,19600,19600,94
19/11/2008,16:48:00,19605,19620,19570,19585,73
19/11/2008,16:49:00,19580,19610,19580,19600,44
19/11/2008,16:50:00,19585,19630,19585,19620,38
19/11/2008,16:51:00,19610,19610,19555,19565,126
19/11/2008,16:52:00,19565,19610,19565,19610,62
19/11/2008,16:53:00,19610,19630,19580,19580,46
19/11/2008,16:54:00,19585,19590,19540,19550,113
19/11/2008,16:55:00,19550,19550,19525,19540,90
19/11/2008,16:56:00,19540,19550,19535,19540,46
19/11/2008,16:57:00,19545,19545,19505,19520,132
19/11/2008,16:58:00,19525,19530,19495,19515,96
19/11/2008,16:59:00,19520,19540,19505,19530,41
19/11/2008,17:00:00,19525,19550,19510,19545,78
19/11/2008,17:01:00,19550,19580,19540,19580,63
19/11/2008,17:02:00,19580,19590,19570,19570,22
19/11/2008,17:03:00,19565,19580,19560,19575,25
19/11/2008,17:04:00,19580,19590,19550,19550,56
19/11/2008,17:05:00,19550,19575,19550,19575,20
19/11/2008,17:06:00,19565,19620,19565,19615,84
19/11/2008,17:07:00,19605,19620,19585,19600,42
19/11/2008,17:08:00,19595,19610,19570,19605,32
19/11/2008,17:09:00,19610,19620,19595,19620,42
19/11/2008,17:10:00,19615,19635,19615,19630,31
19/11/2008,17:11:00,19620,19620,19585,19595,43
19/11/2008,17:12:00,19600,19600,19580,19580,30
19/11/2008,17:13:00,19600,19620,19575,19580,54
19/11/2008,17:14:00,19580,19580,19560,19565,36
19/11/2008,17:15:00,19555,19555,19530,19530,76
19/11/2008,17:16:00,19530,19540,19500,19535,65
19/11/2008,17:17:00,19535,19550,19525,19550,27
19/11/2008,17:18:00,19540,19570,19530,19570,48
19/11/2008,17:19:00,19560,19590,19545,19590,50
19/11/2008,17:20:00,19580,19585,19555,19560,49
19/11/2008,17:21:00,19560,19565,19540,19555,99
19/11/2008,17:22:00,19550,19550,19510,19515,82
19/11/2008,17:23:00,19515,19520,19470,19475,219
19/11/2008,17:24:00,19475,19500,19470,19470,123
19/11/2008,17:25:00,19475,19485,19450,19470,133
19/11/2008,17:26:00,19470,19490,19460,19490,103
19/11/2008,17:27:00,19485,19510,19480,19480,293
19/11/2008,17:28:00,19470,19485,19445,19450,75
19/11/2008,17:29:00,19450,19500,19425,19500,152
19/11/2008,17:30:00,19490,19500,19450,19460,92
19/11/2008,17:31:00,19460,19490,19455,19490,32
19/11/2008,17:32:00,19480,19490,19475,19485,29
19/11/2008,17:33:00,19485,19485,19450,19460,64
19/11/2008,17:34:00,19470,19480,19450,19455,40
19/11/2008,17:35:00,19475,19485,19460,19470,45
19/11/2008,17:36:00,19470,19475,19465,19475,8
19/11/2008,17:37:00,19480,19480,19465,19475,16
19/11/2008,17:38:00,19485,19540,19485,19525,37
19/11/2008,17:39:00,19520,19540,19505,19540,45
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/11/2008,17:28:00,19470,19485,19445,19450,75
19/11/2008,17:29:00,19450,19500,19425,19500,152
19/11/2008,17:30:00,19490,19500,19450,19460,92
19/11/2008,17:31:00,19460,19490,19455,19490,32
19/11/2008,17:32:00,19480,19490,19475,19485,29
19/11/2008,17:33:00,19485,19485,19450,19460,64
19/11/2008,17:34:00,19470,19480,19450,19455,40
19/11/2008,17:35:00,19475,19485,19460,19470,45
19/11/2008,17:36:00,19470,19475,19465,19475,8
19/11/2008,17:37:00,19480,19480,19465,19475,16
19/11/2008,17:38:00,19485,19540,19485,19525,37
19/11/2008,17:39:00,19520,19540,19505,19540,45
20/11/2008,09:00:00,18950,19060,18930,18955,121
20/11/2008,09:01:00,18955,18970,18930,18945,107
20/11/2008,09:02:00,18950,18960,18915,18930,111
20/11/2008,09:03:00,18950,18970,18930,18945,58
20/11/2008,09:04:00,18945,18990,18910,18980,95
20/11/2008,09:05:00,18995,19025,18945,18970,193
20/11/2008,09:06:00,18970,19020,18960,19020,77
20/11/2008,09:07:00,19020,19030,19000,19010,78
20/11/2008,09:08:00,19020,19020,18995,19000,98
20/11/2008,09:09:00,19000,19020,18955,18955,91
20/11/2008,09:10:00,18960,18980,18925,18950,92
20/11/2008,09:11:00,18950,18970,18935,18950,80
20/11/2008,09:12:00,18945,18980,18940,18960,72
20/11/2008,09:13:00,18950,18955,18910,18945,105
20/11/2008,09:14:00,18945,18945,18900,18920,73
20/11/2008,09:15:00,18925,18930,18905,18910,57
20/11/2008,09:16:00,18905,18920,18865,18880,115
20/11/2008,09:17:00,18870,18895,18860,18880,102
20/11/2008,09:18:00,18875,18880,18860,18875,49
20/11/2008,09:19:00,18860,18885,18860,18870,50
20/11/2008,09:20:00,18865,18875,18845,18855,63
20/11/2008,09:21:00,18845,18855,18825,18840,101
20/11/2008,09:22:00,18840,18865,18840,18865,42
20/11/2008,09:23:00,18855,18875,18840,18840,65
20/11/2008,09:24:00,18840,18870,18835,18870,39
20/11/2008,09:25:00,18880,18930,18875,18925,67
20/11/2008,09:26:00,18930,18930,18905,18930,49
20/11/2008,09:27:00,18925,18970,18920,18930,103
20/11/2008,09:28:00,18945,18955,18930,18940,33
20/11/2008,09:29:00,18950,18970,18930,18970,21
20/11/2008,09:30:00,18960,18990,18955,18965,42
20/11/2008,09:31:00,18965,19000,18965,18985,65
20/11/2008,09:32:00,18985,19025,18985,18990,71
20/11/2008,09:33:00,18985,18990,18960,18975,43
20/11/2008,09:34:00,18980,18990,18975,18980,69
20/11/2008,09:35:00,18985,19010,18960,18985,168
20/11/2008,09:36:00,18980,18985,18905,18905,75
20/11/2008,09:37:00,18905,18910,18890,18910,73
20/11/2008,09:38:00,18910,18940,18900,18935,31
20/11/2008,09:39:00,18930,18945,18915,18925,43
20/11/2008,09:40:00,18935,18935,18905,18915,48
20/11/2008,09:41:00,18910,18925,18905,18920,57
20/11/2008,09:42:00,18920,18985,18910,18955,110
20/11/2008,09:43:00,18950,18950,18925,18930,52
20/11/2008,09:44:00,18940,18945,18925,18935,33
20/11/2008,09:45:00,18930,18930,18905,18905,41
20/11/2008,09:46:00,18905,18920,18905,18915,16
20/11/2008,09:47:00,18910,18925,18905,18905,34
20/11/2008,09:48:00,18905,18905,18880,18890,69
20/11/2008,09:49:00,18885,18895,18880,18895,23
20/11/2008,09:50:00,18890,18900,18870,18900,36
20/11/2008,09:51:00,18900,18950,18900,18950,55
20/11/2008,09:52:00,18950,18970,18930,18930,57
20/11/2008,09:53:00,18930,18950,18905,18945,48
20/11/2008,09:54:00,18940,18940,18910,18910,20
20/11/2008,09:55:00,18920,18935,18920,18925,24
20/11/2008,09:56:00,18920,18935,18920,18935,12
20/11/2008,09:57:00,18930,18940,18930,18935,17
20/11/2008,09:58:00,18930,18930,18925,18925,36
20/11/2008,09:59:00,18925,18950,18920,18935,34
20/11/2008,10:00:00,18935,18975,18925,18965,105
20/11/2008,10:01:00,18960,18965,18935,18955,26
20/11/2008,10:02:00,18950,18960,18935,18960,22
20/11/2008,10:03:00,18955,18980,18955,18975,60
20/11/2008,10:04:00,18970,18970,18950,18960,24
20/11/2008,10:05:00,18955,18995,18955,18995,36
20/11/2008,10:06:00,18995,19005,18985,18995,49
20/11/2008,10:07:00,19000,19030,19000,19015,59
20/11/2008,10:08:00,19020,19030,19010,19015,42
20/11/2008,10:09:00,19010,19025,19005,19010,52
20/11/2008,10:10:00,19010,19035,18995,19035,66
20/11/2008,10:11:00,19035,19060,19035,19040,66
20/11/2008,10:12:00,19040,19040,19025,19030,18
20/11/2008,10:13:00,19030,19030,19010,19025,16
20/11/2008,10:14:00,19015,19025,19015,19020,9
20/11/2008,10:15:00,19010,19010,18980,18980,35
20/11/2008,10:16:00,18995,19000,18990,19000,14
20/11/2008,10:17:00,19000,19010,18995,19000,19
20/11/2008,10:18:00,18995,18995,18980,18995,13
20/11/2008,10:19:00,19000,19040,19000,19020,57
20/11/2008,10:20:00,19025,19035,19025,19035,6
20/11/2008,10:21:00,19025,19025,19005,19010,44
20/11/2008,10:22:00,19015,19020,19010,19020,21
20/11/2008,10:23:00,19025,19035,19015,19035,18
20/11/2008,10:24:00,19025,19025,18990,19000,45
20/11/2008,10:25:00,18995,19000,18990,19000,11
20/11/2008,10:26:00,19010,19020,19010,19015,10
20/11/2008,10:27:00,19020,19050,19020,19040,20
20/11/2008,10:28:00,19050,19075,19050,19065,66
20/11/2008,10:29:00,19060,19065,19050,19050,25
20/11/2008,10:30:00,19055,19060,19045,19055,21
20/11/2008,10:31:00,19060,19060,19035,19035,18
20/11/2008,10:32:00,19030,19050,19030,19030,25
20/11/2008,10:33:00,19035,19070,19035,19065,28
20/11/2008,10:34:00,19060,19060,19030,19045,16
20/11/2008,10:35:00,19050,19060,19045,19050,10
20/11/2008,10:36:00,19050,19060,19050,19055,10
20/11/2008,10:37:00,19045,19050,19015,19025,31
20/11/2008,10:38:00,19015,19015,19000,19000,19
20/11/2008,10:39:00,19000,19000,18980,19000,22
20/11/2008,10:40:00,19000,19010,18950,18960,44
20/11/2008,10:41:00,18970,18995,18960,18995,27
20/11/2008,10:42:00,18990,18995,18975,18980,20
20/11/2008,10:43:00,18975,18975,18965,18975,24
20/11/2008,10:44:00,18970,18975,18935,18960,56
20/11/2008,10:45:00,18950,18960,18945,18945,17
20/11/2008,10:46:00,18940,18960,18940,18945,22
20/11/2008,10:47:00,18950,18955,18945,18950,12
20/11/2008,10:48:00,18955,18965,18950,18950,11
20/11/2008,10:49:00,18960,18970,18955,18965,19
20/11/2008,10:50:00,18955,18955,18935,18940,42
20/11/2008,10:51:00,18940,18940,18900,18910,90
20/11/2008,10:52:00,18905,18915,18885,18910,56
20/11/2008,10:53:00,18900,18925,18900,18920,24
20/11/2008,10:54:00,18925,18940,18925,18940,10
20/11/2008,10:55:00,18935,18935,18915,18915,14
20/11/2008,10:56:00,18915,18920,18905,18910,33
20/11/2008,10:57:00,18910,18925,18895,18920,27
20/11/2008,10:58:00,18915,18930,18910,18915,14
20/11/2008,10:59:00,18920,18950,18920,18945,23
20/11/2008,11:00:00,18935,18950,18930,18935,10
20/11/2008,11:01:00,18940,18940,18905,18915,47
20/11/2008,11:02:00,18915,18920,18900,18900,17
20/11/2008,11:03:00,18900,18940,18900,18935,39
20/11/2008,11:04:00,18935,18935,18920,18920,3
20/11/2008,11:05:00,18930,18935,18925,18930,5
20/11/2008,11:06:00,18930,18950,18930,18930,17
20/11/2008,11:07:00,18940,18940,18930,18930,13
20/11/2008,11:08:00,18930,18930,18930,18930,3
20/11/2008,11:10:00,18925,18945,18925,18945,10
20/11/2008,11:11:00,18940,18950,18940,18945,8
20/11/2008,11:12:00,18950,18950,18945,18945,10
20/11/2008,11:13:00,18940,18950,18930,18930,20
20/11/2008,11:14:00,18935,18975,18930,18960,53
20/11/2008,11:15:00,18960,18960,18950,18960,13
20/11/2008,11:16:00,18950,18970,18950,18970,9
20/11/2008,11:17:00,18970,18970,18950,18950,16
20/11/2008,11:18:00,18960,18980,18960,18965,59
20/11/2008,11:19:00,18965,18975,18960,18960,21
20/11/2008,11:20:00,18965,18970,18940,18940,15
20/11/2008,11:21:00,18940,18955,18940,18945,11
20/11/2008,11:22:00,18945,18945,18910,18920,48
20/11/2008,11:23:00,18915,18920,18910,18920,6
20/11/2008,11:24:00,18915,18920,18900,18905,12
20/11/2008,11:25:00,18900,18905,18885,18905,37
20/11/2008,11:26:00,18910,18920,18905,18920,13
20/11/2008,11:27:00,18920,18920,18905,18905,5
20/11/2008,11:28:00,18920,18940,18920,18940,23
20/11/2008,11:29:00,18935,18940,18930,18940,6
20/11/2008,11:30:00,18930,18930,18925,18930,5
20/11/2008,11:31:00,18920,18935,18920,18935,6
20/11/2008,11:32:00,18925,18925,18910,18910,4
20/11/2008,11:33:00,18905,18915,18895,18905,29
20/11/2008,11:34:00,18900,18900,18885,18885,22
20/11/2008,11:35:00,18885,18940,18875,18925,71
20/11/2008,11:36:00,18930,18960,18925,18940,79
20/11/2008,11:37:00,18950,18950,18935,18950,29
20/11/2008,11:38:00,18940,18950,18925,18950,26
20/11/2008,11:39:00,18950,18950,18940,18950,18
20/11/2008,11:40:00,18955,19020,18950,19010,137
20/11/2008,11:41:00,19025,19045,19015,19030,61
20/11/2008,11:42:00,19030,19030,19005,19025,34
20/11/2008,11:43:00,19035,19050,19035,19035,46
20/11/2008,11:44:00,19040,19045,19025,19030,19
20/11/2008,11:45:00,19030,19040,19025,19040,29
20/11/2008,11:46:00,19030,19035,19020,19035,19
20/11/2008,11:47:00,19035,19035,18995,18995,23
20/11/2008,11:48:00,19000,19005,18985,18985,13
20/11/2008,11:49:00,18980,18980,18950,18965,53
20/11/2008,11:50:00,18965,18975,18965,18975,7
20/11/2008,11:51:00,18965,18965,18965,18965,2
20/11/2008,11:52:00,18960,18985,18960,18980,26
20/11/2008,11:53:00,18975,18980,18970,18975,14
20/11/2008,11:54:00,18980,18990,18970,18980,17
20/11/2008,11:55:00,18980,18980,18980,18980,2
20/11/2008,11:56:00,18985,18990,18985,18990,6
20/11/2008,11:57:00,18990,18995,18990,18995,10
20/11/2008,11:58:00,19000,19010,19000,19005,10
20/11/2008,11:59:00,18995,18995,18995,18995,1
20/11/2008,12:00:00,18980,18980,18960,18970,22
20/11/2008,12:01:00,18960,18970,18955,18965,20
20/11/2008,12:02:00,18960,18960,18950,18955,49
20/11/2008,12:03:00,18955,18955,18950,18950,6
20/11/2008,12:04:00,18950,18980,18950,18975,10
20/11/2008,12:05:00,18980,18980,18975,18980,6
20/11/2008,12:06:00,18990,18990,18985,18985,5
20/11/2008,12:07:00,18990,19000,18990,19000,25
20/11/2008,12:08:00,18990,18990,18950,18950,17
20/11/2008,12:09:00,18955,18955,18950,18950,54
20/11/2008,12:10:00,18945,18960,18945,18945,17
20/11/2008,12:11:00,18960,18960,18955,18955,11
20/11/2008,12:12:00,18960,19000,18960,18975,25
20/11/2008,12:13:00,18975,18980,18960,18980,23
20/11/2008,12:14:00,18970,18970,18965,18965,6
20/11/2008,12:15:00,18960,18965,18950,18955,33
20/11/2008,12:16:00,18945,18955,18940,18955,14
20/11/2008,12:17:00,18950,18955,18950,18955,2
20/11/2008,12:18:00,18950,18950,18935,18945,20
20/11/2008,12:19:00,18945,18950,18940,18950,11
20/11/2008,12:20:00,18945,18945,18940,18940,17
20/11/2008,12:21:00,18940,18950,18940,18940,11
20/11/2008,12:22:00,18940,18965,18940,18945,18
20/11/2008,12:23:00,18945,18955,18945,18955,2
20/11/2008,12:25:00,18950,18950,18945,18945,14
20/11/2008,12:26:00,18945,18950,18935,18935,10
20/11/2008,12:27:00,18935,18935,18935,18935,4
20/11/2008,12:28:00,18935,18960,18930,18955,20
20/11/2008,12:29:00,18950,18965,18945,18955,29
20/11/2008,12:30:00,18955,18955,18940,18940,44
20/11/2008,12:31:00,18935,18940,18930,18935,10
20/11/2008,12:32:00,18940,18950,18935,18950,11
20/11/2008,12:33:00,18945,18945,18935,18940,11
20/11/2008,12:34:00,18940,18940,18940,18940,8
20/11/2008,12:35:00,18930,18930,18925,18930,3
20/11/2008,12:36:00,18940,18945,18940,18945,4
20/11/2008,12:37:00,18955,18960,18945,18950,9
20/11/2008,12:38:00,18945,18950,18945,18950,5
20/11/2008,12:39:00,18950,18950,18950,18950,1
20/11/2008,12:40:00,18955,18965,18945,18965,17
20/11/2008,12:41:00,18970,18975,18960,18975,8
20/11/2008,12:42:00,18975,18980,18975,18975,10
20/11/2008,12:43:00,18980,19015,18975,19005,40
20/11/2008,12:44:00,19005,19015,19005,19015,8
20/11/2008,12:45:00,19010,19020,19000,19000,12
20/11/2008,12:46:00,18995,19005,18990,19000,12
20/11/2008,12:47:00,19000,19005,19000,19005,2
20/11/2008,12:48:00,18995,19010,18995,19005,10
20/11/2008,12:49:00,19005,19005,19000,19000,8
20/11/2008,12:50:00,18985,19000,18980,19000,23
20/11/2008,12:51:00,19000,19005,18995,18995,136
20/11/2008,12:52:00,19000,19020,19000,19020,26
20/11/2008,12:53:00,19025,19055,19015,19055,62
20/11/2008,12:54:00,19050,19070,19045,19070,64
20/11/2008,12:55:00,19070,19070,19050,19060,36
20/11/2008,12:56:00,19055,19065,19050,19065,24
20/11/2008,12:57:00,19070,19070,19060,19070,13
20/11/2008,12:58:00,19065,19075,19060,19065,26
20/11/2008,12:59:00,19070,19070,19065,19065,12
20/11/2008,13:00:00,19060,19075,19035,19075,58
20/11/2008,13:01:00,19075,19125,19070,19115,158
20/11/2008,13:02:00,19110,19140,19090,19135,52
20/11/2008,13:03:00,19135,19150,19120,19150,57
20/11/2008,13:04:00,19140,19160,19120,19160,46
20/11/2008,13:05:00,19150,19170,19145,19160,36
20/11/2008,13:06:00,19160,19175,19160,19175,20
20/11/2008,13:07:00,19165,19165,19120,19145,38
20/11/2008,13:08:00,19150,19155,19120,19120,29
20/11/2008,13:09:00,19115,19115,19100,19115,28
20/11/2008,13:10:00,19115,19180,19115,19150,48
20/11/2008,13:11:00,19135,19150,19135,19140,29
20/11/2008,13:12:00,19150,19195,19150,19190,141
20/11/2008,13:13:00,19190,19220,19190,19210,154
20/11/2008,13:14:00,19205,19220,19200,19215,52
20/11/2008,13:15:00,19215,19215,19185,19185,32
20/11/2008,13:16:00,19180,19210,19180,19195,23
20/11/2008,13:17:00,19210,19210,19180,19185,29
20/11/2008,13:18:00,19180,19210,19180,19200,26
20/11/2008,13:19:00,19195,19215,19190,19200,26
20/11/2008,13:20:00,19195,19210,19190,19205,25
20/11/2008,13:21:00,19205,19205,19180,19185,29
20/11/2008,13:22:00,19180,19200,19180,19190,18
20/11/2008,13:23:00,19185,19200,19185,19200,11
20/11/2008,13:24:00,19195,19195,19165,19175,30
20/11/2008,13:25:00,19170,19175,19155,19175,33
20/11/2008,13:26:00,19170,19185,19170,19185,4
20/11/2008,13:27:00,19180,19185,19150,19150,22
20/11/2008,13:28:00,19170,19180,19160,19175,30
20/11/2008,13:29:00,19175,19185,19165,19165,11
20/11/2008,13:30:00,19160,19170,19120,19135,51
20/11/2008,13:31:00,19135,19135,19115,19130,17
20/11/2008,13:32:00,19120,19130,19110,19120,18
20/11/2008,13:33:00,19110,19135,19110,19120,21
20/11/2008,13:34:00,19115,19120,19115,19115,14
20/11/2008,13:35:00,19115,19125,19115,19125,12
20/11/2008,13:36:00,19110,19110,19090,19095,24
20/11/2008,13:37:00,19090,19095,19080,19080,17
20/11/2008,13:38:00,19075,19075,19070,19070,10
20/11/2008,13:39:00,19065,19080,19055,19055,16
20/11/2008,13:40:00,19055,19060,19040,19050,27
20/11/2008,13:41:00,19040,19060,19040,19060,9
20/11/2008,13:42:00,19060,19080,19055,19080,25
20/11/2008,13:43:00,19080,19095,19080,19090,29
20/11/2008,13:44:00,19090,19105,19090,19095,18
20/11/2008,13:45:00,19100,19100,19090,19095,5
20/11/2008,13:46:00,19105,19120,19095,19095,9
20/11/2008,13:47:00,19095,19100,19095,19095,7
20/11/2008,13:48:00,19105,19105,19090,19090,6
20/11/2008,13:49:00,19095,19125,19095,19125,17
20/11/2008,13:50:00,19115,19120,19115,19115,6
20/11/2008,13:51:00,19120,19120,19120,19120,2
20/11/2008,13:52:00,19145,19150,19135,19135,11
20/11/2008,13:53:00,19140,19150,19120,19120,19
20/11/2008,13:54:00,19120,19120,19105,19110,9
20/11/2008,13:55:00,19115,19115,19110,19110,5
20/11/2008,13:56:00,19105,19130,19105,19120,23
20/11/2008,13:57:00,19120,19120,19100,19115,11
20/11/2008,13:58:00,19100,19130,19100,19120,12
20/11/2008,13:59:00,19120,19120,19085,19100,62
20/11/2008,14:00:00,19100,19110,19075,19075,49
20/11/2008,14:01:00,19085,19100,19080,19090,40
20/11/2008,14:02:00,19090,19090,19055,19055,27
20/11/2008,14:03:00,19065,19075,19060,19070,6
20/11/2008,14:04:00,19070,19085,19070,19085,8
20/11/2008,14:05:00,19090,19100,19085,19100,12
20/11/2008,14:06:00,19100,19105,19095,19100,21
20/11/2008,14:07:00,19105,19105,19105,19105,7
20/11/2008,14:08:00,19105,19110,19085,19105,33
20/11/2008,14:09:00,19105,19110,19105,19105,5
20/11/2008,14:10:00,19110,19110,19100,19110,16
20/11/2008,14:11:00,19110,19120,19100,19120,13
20/11/2008,14:12:00,19115,19135,19115,19135,13
20/11/2008,14:13:00,19135,19150,19130,19150,24
20/11/2008,14:14:00,19155,19170,19155,19155,40
20/11/2008,14:15:00,19165,19170,19145,19165,23
20/11/2008,14:16:00,19170,19170,19170,19170,1
20/11/2008,14:17:00,19170,19180,19160,19165,9
20/11/2008,14:18:00,19170,19175,19160,19160,8
20/11/2008,14:19:00,19155,19165,19155,19165,7
20/11/2008,14:20:00,19155,19170,19155,19170,6
20/11/2008,14:21:00,19170,19170,19170,19170,2
20/11/2008,14:22:00,19165,19180,19150,19150,16
20/11/2008,14:23:00,19145,19165,19145,19165,14
20/11/2008,14:24:00,19150,19150,19145,19145,14
20/11/2008,14:25:00,19140,19145,19125,19130,23
20/11/2008,14:26:00,19135,19135,19120,19125,17
20/11/2008,14:27:00,19125,19125,19115,19115,30
20/11/2008,14:28:00,19110,19110,19090,19100,15
20/11/2008,14:29:00,19105,19115,19090,19090,6
20/11/2008,14:30:00,19085,19085,19020,19040,126
20/11/2008,14:31:00,19030,19035,19015,19025,55
20/11/2008,14:32:00,19020,19030,19010,19015,88
20/11/2008,14:33:00,19020,19045,19015,19035,13
20/11/2008,14:34:00,19035,19040,19020,19020,24
20/11/2008,14:35:00,19015,19025,19000,19010,127
20/11/2008,14:36:00,19015,19015,18985,18985,44
20/11/2008,14:37:00,18985,18995,18960,18965,63
20/11/2008,14:38:00,18960,19000,18960,18990,33
20/11/2008,14:39:00,19000,19015,19000,19010,38
20/11/2008,14:40:00,19010,19015,19005,19010,30
20/11/2008,14:41:00,19010,19030,19010,19025,8
20/11/2008,14:42:00,19020,19050,19020,19050,20
20/11/2008,14:43:00,19045,19065,19045,19055,47
20/11/2008,14:44:00,19050,19060,19050,19060,5
20/11/2008,14:45:00,19060,19070,19060,19070,9
20/11/2008,14:46:00,19065,19065,19045,19050,23
20/11/2008,14:47:00,19040,19070,19035,19070,19
20/11/2008,14:48:00,19065,19065,19045,19050,14
20/11/2008,14:49:00,19045,19050,19030,19035,23
20/11/2008,14:50:00,19030,19030,18995,19005,62
20/11/2008,14:51:00,19000,19000,18975,18980,24
20/11/2008,14:52:00,18980,18980,18950,18960,45
20/11/2008,14:53:00,18970,18975,18930,18950,43
20/11/2008,14:54:00,18940,18940,18915,18930,46
20/11/2008,14:55:00,18930,18945,18930,18930,29
20/11/2008,14:56:00,18930,18970,18925,18960,48
20/11/2008,14:57:00,18965,18980,18965,18980,34
20/11/2008,14:58:00,18985,18990,18975,18985,25
20/11/2008,14:59:00,18985,18990,18965,18970,29
20/11/2008,15:00:00,18965,18980,18960,18975,26
20/11/2008,15:01:00,18970,18975,18950,18960,20
20/11/2008,15:02:00,18950,18975,18950,18970,16
20/11/2008,15:03:00,18970,19005,18965,19005,61
20/11/2008,15:04:00,19005,19010,18985,18995,42
20/11/2008,15:05:00,18995,19000,18980,19000,51
20/11/2008,15:06:00,19000,19000,18990,18990,8
20/11/2008,15:07:00,19000,19015,19000,19010,10
20/11/2008,15:08:00,19015,19015,19000,19010,7
20/11/2008,15:09:00,19020,19040,18990,18995,48
20/11/2008,15:10:00,19000,19000,18955,18955,41
20/11/2008,15:11:00,18960,18960,18925,18925,57
20/11/2008,15:12:00,18925,18950,18920,18930,34
20/11/2008,15:13:00,18940,18960,18930,18960,11
20/11/2008,15:14:00,18955,18965,18950,18965,62
20/11/2008,15:15:00,18970,19015,18970,19015,63
20/11/2008,15:16:00,19005,19030,19005,19025,40
20/11/2008,15:17:00,19015,19045,19010,19045,15
20/11/2008,15:18:00,19045,19060,19025,19025,14
20/11/2008,15:19:00,19030,19050,19020,19035,25
20/11/2008,15:20:00,19030,19035,19025,19025,10
20/11/2008,15:21:00,19020,19020,19000,19005,20
20/11/2008,15:22:00,19015,19035,19015,19020,8
20/11/2008,15:23:00,19030,19030,19030,19030,2
20/11/2008,15:24:00,19040,19050,19040,19040,4
20/11/2008,15:25:00,19030,19030,19030,19030,1
20/11/2008,15:26:00,19020,19025,18995,19005,16
20/11/2008,15:27:00,19000,19010,19000,19000,5
20/11/2008,15:28:00,18995,19005,18995,19005,7
20/11/2008,15:29:00,19000,19025,19000,19010,15
20/11/2008,15:30:00,19020,19035,19005,19005,23
20/11/2008,15:31:00,19000,19060,19000,19055,48
20/11/2008,15:32:00,19075,19095,19075,19085,60
20/11/2008,15:33:00,19090,19100,19070,19070,27
20/11/2008,15:34:00,19080,19090,19045,19045,37
20/11/2008,15:35:00,19045,19045,18985,18990,41
20/11/2008,15:36:00,18980,18990,18945,18955,55
20/11/2008,15:37:00,18960,18980,18960,18960,46
20/11/2008,15:38:00,18955,18975,18935,18975,33
20/11/2008,15:39:00,18980,18990,18905,18915,100
20/11/2008,15:40:00,18910,18930,18885,18885,110
20/11/2008,15:41:00,18890,18900,18850,18850,79
20/11/2008,15:42:00,18855,18870,18840,18840,55
20/11/2008,15:43:00,18840,18885,18830,18875,59
20/11/2008,15:44:00,18870,18875,18835,18840,43
20/11/2008,15:45:00,18850,18890,18835,18865,43
20/11/2008,15:46:00,18875,18945,18875,18935,51
20/11/2008,15:47:00,18930,18930,18905,18910,28
20/11/2008,15:48:00,18900,18930,18875,18875,52
20/11/2008,15:49:00,18875,18930,18875,18930,29
20/11/2008,15:50:00,18915,18990,18915,18990,58
20/11/2008,15:51:00,18990,19020,18970,19000,69
20/11/2008,15:52:00,18990,18990,18940,18945,94
20/11/2008,15:53:00,18945,18975,18930,18950,72
20/11/2008,15:54:00,18950,18950,18920,18945,30
20/11/2008,15:55:00,18945,18955,18910,18915,47
20/11/2008,15:56:00,18920,18980,18910,18980,56
20/11/2008,15:57:00,18970,18970,18940,18945,22
20/11/2008,15:58:00,18950,18955,18890,18900,51
20/11/2008,15:59:00,18890,18905,18865,18875,38
20/11/2008,16:00:00,18870,18910,18810,18895,135
20/11/2008,16:01:00,18895,18910,18860,18875,39
20/11/2008,16:02:00,18865,18865,18805,18810,78
20/11/2008,16:03:00,18805,18815,18760,18780,219
20/11/2008,16:04:00,18780,18790,18755,18755,87
20/11/2008,16:05:00,18755,18770,18730,18760,106
20/11/2008,16:06:00,18760,18780,18745,18775,45
20/11/2008,16:07:00,18775,18810,18775,18785,57
20/11/2008,16:08:00,18790,18790,18720,18720,88
20/11/2008,16:09:00,18720,18775,18710,18740,83
20/11/2008,16:10:00,18725,18745,18695,18725,63
20/11/2008,16:11:00,18725,18735,18705,18720,36
20/11/2008,16:12:00,18735,18735,18700,18705,37
20/11/2008,16:13:00,18705,18740,18705,18725,53
20/11/2008,16:14:00,18735,18760,18725,18740,60
20/11/2008,16:15:00,18735,18750,18735,18750,16
20/11/2008,16:16:00,18745,18750,18670,18680,107
20/11/2008,16:17:00,18685,18710,18650,18705,93
20/11/2008,16:18:00,18685,18750,18675,18700,74
20/11/2008,16:19:00,18705,18720,18670,18710,41
20/11/2008,16:20:00,18715,18780,18700,18750,121
20/11/2008,16:21:00,18750,18800,18750,18800,63
20/11/2008,16:22:00,18800,18830,18795,18795,85
20/11/2008,16:23:00,18795,18805,18780,18800,49
20/11/2008,16:24:00,18805,18845,18795,18805,55
20/11/2008,16:25:00,18810,18815,18775,18785,38
20/11/2008,16:26:00,18780,18815,18780,18795,23
20/11/2008,16:27:00,18795,18840,18795,18840,44
20/11/2008,16:28:00,18835,18845,18805,18840,37
20/11/2008,16:29:00,18850,18905,18845,18900,112
20/11/2008,16:30:00,18890,18910,18880,18910,100
20/11/2008,16:31:00,18915,18960,18915,18945,77
20/11/2008,16:32:00,18935,18980,18915,18955,61
20/11/2008,16:33:00,18955,18995,18955,18985,41
20/11/2008,16:34:00,18990,18990,18900,18905,99
20/11/2008,16:35:00,18905,18925,18880,18895,69
20/11/2008,16:36:00,18890,18895,18875,18885,30
20/11/2008,16:37:00,18880,18890,18865,18875,18
20/11/2008,16:38:00,18885,18885,18855,18865,30
20/11/2008,16:39:00,18865,18895,18850,18860,70
20/11/2008,16:40:00,18870,18910,18870,18900,69
20/11/2008,16:41:00,18890,18920,18880,18915,32
20/11/2008,16:42:00,18920,18975,18915,18975,85
20/11/2008,16:43:00,18970,18990,18950,18990,70
20/11/2008,16:44:00,18995,19050,18995,19050,70
20/11/2008,16:45:00,19050,19165,19050,19165,156
20/11/2008,16:46:00,19155,19160,19095,19100,100
20/11/2008,16:47:00,19105,19145,19095,19135,34
20/11/2008,16:48:00,19135,19170,19115,19145,86
20/11/2008,16:49:00,19145,19180,19140,19180,98
20/11/2008,16:50:00,19180,19180,19120,19150,72
20/11/2008,16:51:00,19130,19165,19120,19120,31
20/11/2008,16:52:00,19125,19125,19035,19045,116
20/11/2008,16:53:00,19050,19080,19045,19060,57
20/11/2008,16:54:00,19060,19105,19060,19105,37
20/11/2008,16:55:00,19120,19120,19080,19085,55
20/11/2008,16:56:00,19085,19115,19080,19095,60
20/11/2008,16:57:00,19085,19100,19050,19055,55
20/11/2008,16:58:00,19055,19055,19010,19055,65
20/11/2008,16:59:00,19055,19095,19030,19095,48
20/11/2008,17:00:00,19105,19135,19095,19120,112
20/11/2008,17:01:00,19120,19165,19115,19160,74
20/11/2008,17:02:00,19160,19225,19160,19180,86
20/11/2008,17:03:00,19180,19180,19130,19160,96
20/11/2008,17:04:00,19145,19190,19135,19185,50
20/11/2008,17:05:00,19190,19200,19175,19190,51
20/11/2008,17:06:00,19190,19190,19130,19145,55
20/11/2008,17:07:00,19135,19160,19120,19130,36
20/11/2008,17:08:00,19125,19130,19110,19115,38
20/11/2008,17:09:00,19110,19120,19075,19075,54
20/11/2008,17:10:00,19070,19095,19040,19040,55
20/11/2008,17:11:00,19035,19065,19010,19060,72
20/11/2008,17:12:00,19055,19100,19045,19085,37
20/11/2008,17:13:00,19090,19145,19075,19145,32
20/11/2008,17:14:00,19150,19200,19125,19190,70
20/11/2008,17:15:00,19185,19205,19180,19185,39
20/11/2008,17:16:00,19180,19205,19180,19200,60
20/11/2008,17:17:00,19200,19250,19200,19230,114
20/11/2008,17:18:00,19215,19235,19195,19205,103
20/11/2008,17:19:00,19200,19200,19155,19175,49
20/11/2008,17:20:00,19160,19185,19150,19165,54
20/11/2008,17:21:00,19160,19190,19150,19175,18
20/11/2008,17:22:00,19170,19170,19135,19150,35
20/11/2008,17:23:00,19160,19160,19110,19115,56
20/11/2008,17:24:00,19120,19125,19110,19110,92
20/11/2008,17:25:00,19115,19115,19065,19075,143
20/11/2008,17:26:00,19080,19095,19060,19070,90
20/11/2008,17:27:00,19065,19135,19060,19090,92
20/11/2008,17:28:00,19085,19090,19035,19075,104
20/11/2008,17:29:00,19070,19080,19035,19070,154
20/11/2008,17:30:00,19070,19080,19050,19055,74
20/11/2008,17:31:00,19060,19070,19050,19060,25
20/11/2008,17:32:00,19070,19070,19010,19035,72
20/11/2008,17:33:00,19035,19040,19020,19025,13
20/11/2008,17:34:00,19025,19100,19025,19100,31
20/11/2008,17:35:00,19085,19115,19080,19100,65
20/11/2008,17:36:00,19085,19085,19065,19080,29
20/11/2008,17:37:00,19085,19095,19070,19090,17
20/11/2008,17:38:00,19095,19100,19070,19070,29
20/11/2008,17:39:00,19075,19080,19060,19075,45
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/11/2008,17:26:00,19080,19095,19060,19070,90
20/11/2008,17:27:00,19065,19135,19060,19090,92
20/11/2008,17:28:00,19085,19090,19035,19075,104
20/11/2008,17:29:00,19070,19080,19035,19070,154
20/11/2008,17:30:00,19070,19080,19050,19055,74
20/11/2008,17:31:00,19060,19070,19050,19060,25
20/11/2008,17:32:00,19070,19070,19010,19035,72
20/11/2008,17:33:00,19035,19040,19020,19025,13
20/11/2008,17:34:00,19025,19100,19025,19100,31
20/11/2008,17:35:00,19085,19115,19080,19100,65
20/11/2008,17:36:00,19085,19085,19065,19080,29
20/11/2008,17:37:00,19085,19095,19070,19090,17
20/11/2008,17:38:00,19095,19100,19070,19070,29
20/11/2008,17:39:00,19075,19080,19060,19075,45
21/11/2008,09:00:00,19235,19235,19105,19150,115
21/11/2008,09:01:00,19160,19185,19150,19170,116
21/11/2008,09:02:00,19175,19180,19150,19175,174
21/11/2008,09:03:00,19175,19180,19150,19170,105
21/11/2008,09:04:00,19175,19205,19155,19185,127
21/11/2008,09:05:00,19185,19230,19170,19175,227
21/11/2008,09:06:00,19170,19205,19155,19175,146
21/11/2008,09:07:00,19170,19185,19110,19120,142
21/11/2008,09:08:00,19130,19130,19025,19025,152
21/11/2008,09:09:00,19025,19045,18945,18970,136
21/11/2008,09:10:00,18970,19040,18955,19040,114
21/11/2008,09:11:00,19025,19030,18960,18960,58
21/11/2008,09:12:00,18955,19005,18920,18985,104
21/11/2008,09:13:00,18985,19010,18950,19010,76
21/11/2008,09:14:00,19000,19020,18995,19000,34
21/11/2008,09:15:00,19065,19065,19040,19040,5
21/11/2008,09:17:00,19140,19140,19135,19135,11
21/11/2008,09:18:00,19160,19160,19160,19160,3
21/11/2008,09:19:00,19125,19130,19125,19125,4
21/11/2008,09:20:00,19165,19170,19100,19110,22
21/11/2008,09:21:00,19130,19130,19105,19105,9
21/11/2008,09:22:00,19110,19120,19075,19095,35
21/11/2008,09:23:00,19090,19100,19060,19100,46
21/11/2008,09:24:00,19095,19095,19065,19080,16
21/11/2008,09:25:00,19070,19100,19065,19065,44
21/11/2008,09:26:00,19095,19100,19080,19080,17
21/11/2008,09:27:00,19070,19090,19050,19090,47
21/11/2008,09:28:00,19085,19130,19085,19090,67
21/11/2008,09:29:00,19100,19105,19075,19105,32
21/11/2008,09:30:00,19105,19200,19085,19185,140
21/11/2008,09:31:00,19170,19190,19160,19180,61
21/11/2008,09:32:00,19185,19185,19120,19155,76
21/11/2008,09:33:00,19160,19180,19155,19160,20
21/11/2008,09:34:00,19155,19175,19155,19160,13
21/11/2008,09:35:00,19160,19220,19160,19220,79
21/11/2008,09:36:00,19215,19285,19210,19280,93
21/11/2008,09:37:00,19280,19280,19255,19265,50
21/11/2008,09:38:00,19250,19250,19215,19235,103
21/11/2008,09:39:00,19230,19230,19205,19205,65
21/11/2008,09:40:00,19205,19210,19165,19180,109
21/11/2008,09:41:00,19175,19205,19175,19180,103
21/11/2008,09:42:00,19175,19175,19150,19160,61
21/11/2008,09:43:00,19150,19150,19105,19105,53
21/11/2008,09:44:00,19105,19105,19065,19090,136
21/11/2008,09:45:00,19095,19110,19070,19080,83
21/11/2008,09:46:00,19080,19120,19075,19095,109
21/11/2008,09:47:00,19095,19140,19095,19130,50
21/11/2008,09:48:00,19135,19160,19110,19160,48
21/11/2008,09:49:00,19145,19160,19140,19150,43
21/11/2008,09:50:00,19160,19165,19150,19160,19
21/11/2008,09:51:00,19160,19165,19130,19130,68
21/11/2008,09:52:00,19140,19155,19140,19150,28
21/11/2008,09:53:00,19150,19160,19140,19160,35
21/11/2008,09:54:00,19160,19160,19150,19160,13
21/11/2008,09:55:00,19150,19190,19150,19190,51
21/11/2008,09:56:00,19195,19200,19190,19200,61
21/11/2008,09:57:00,19200,19200,19165,19170,46
21/11/2008,09:58:00,19170,19200,19165,19190,57
21/11/2008,09:59:00,19185,19205,19185,19195,44
21/11/2008,10:00:00,19200,19200,19170,19175,44
21/11/2008,10:01:00,19180,19185,19175,19180,6
21/11/2008,10:02:00,19180,19190,19175,19190,12
21/11/2008,10:03:00,19180,19195,19180,19195,19
21/11/2008,10:04:00,19195,19215,19190,19190,85
21/11/2008,10:05:00,19185,19200,19165,19200,89
21/11/2008,10:06:00,19205,19265,19200,19250,195
21/11/2008,10:07:00,19245,19245,19210,19220,62
21/11/2008,10:08:00,19225,19230,19210,19220,54
21/11/2008,10:09:00,19225,19240,19220,19240,17
21/11/2008,10:10:00,19240,19245,19225,19240,36
21/11/2008,10:11:00,19235,19235,19210,19220,46
21/11/2008,10:12:00,19225,19230,19225,19230,10
21/11/2008,10:13:00,19230,19235,19210,19225,47
21/11/2008,10:14:00,19225,19235,19215,19230,54
21/11/2008,10:15:00,19230,19230,19160,19180,99
21/11/2008,10:16:00,19180,19195,19175,19195,15
21/11/2008,10:17:00,19200,19225,19195,19215,44
21/11/2008,10:18:00,19185,19205,19165,19205,49
21/11/2008,10:19:00,19205,19225,19205,19210,27
21/11/2008,10:20:00,19225,19230,19215,19215,21
21/11/2008,10:21:00,19220,19235,19210,19235,22
21/11/2008,10:22:00,19240,19265,19235,19250,38
21/11/2008,10:23:00,19255,19255,19230,19230,36
21/11/2008,10:24:00,19240,19250,19240,19250,14
21/11/2008,10:25:00,19250,19260,19240,19250,47
21/11/2008,10:26:00,19250,19260,19245,19245,18
21/11/2008,10:27:00,19240,19245,19200,19220,40
21/11/2008,10:28:00,19215,19215,19200,19210,9
21/11/2008,10:29:00,19200,19215,19200,19210,16
21/11/2008,10:30:00,19205,19210,19200,19205,21
21/11/2008,10:31:00,19195,19210,19195,19210,16
21/11/2008,10:32:00,19205,19205,19200,19200,7
21/11/2008,10:33:00,19200,19215,19200,19205,26
21/11/2008,10:34:00,19215,19220,19210,19215,24
21/11/2008,10:35:00,19220,19220,19210,19220,10
21/11/2008,10:36:00,19220,19220,19200,19210,27
21/11/2008,10:37:00,19205,19205,19200,19200,8
21/11/2008,10:38:00,19195,19205,19170,19175,36
21/11/2008,10:39:00,19175,19175,19160,19175,28
21/11/2008,10:40:00,19175,19185,19170,19180,20
21/11/2008,10:41:00,19190,19190,19185,19185,5
21/11/2008,10:42:00,19185,19205,19180,19205,38
21/11/2008,10:43:00,19200,19210,19200,19205,7
21/11/2008,10:44:00,19210,19210,19200,19200,4
21/11/2008,10:45:00,19200,19200,19200,19200,23
21/11/2008,10:46:00,19200,19205,19200,19205,12
21/11/2008,10:47:00,19200,19210,19200,19210,3
21/11/2008,10:48:00,19200,19210,19195,19195,18
21/11/2008,10:49:00,19195,19195,19175,19185,22
21/11/2008,10:50:00,19180,19195,19180,19185,13
21/11/2008,10:51:00,19180,19200,19180,19200,53
21/11/2008,10:52:00,19195,19210,19195,19205,15
21/11/2008,10:53:00,19210,19215,19205,19215,50
21/11/2008,10:54:00,19215,19220,19205,19215,17
21/11/2008,10:55:00,19215,19215,19205,19210,17
21/11/2008,10:56:00,19215,19230,19215,19230,33
21/11/2008,10:57:00,19235,19255,19235,19245,93
21/11/2008,10:58:00,19250,19260,19250,19250,11
21/11/2008,10:59:00,19250,19255,19200,19215,97
21/11/2008,11:00:00,19215,19235,19210,19235,35
21/11/2008,11:01:00,19240,19330,19240,19330,142
21/11/2008,11:02:00,19320,19330,19310,19330,54
21/11/2008,11:03:00,19330,19365,19325,19350,70
21/11/2008,11:04:00,19350,19380,19350,19370,72
21/11/2008,11:05:00,19365,19365,19340,19345,41
21/11/2008,11:06:00,19345,19350,19330,19330,36
21/11/2008,11:07:00,19330,19340,19330,19330,19
21/11/2008,11:08:00,19330,19335,19320,19320,21
21/11/2008,11:09:00,19330,19340,19320,19340,15
21/11/2008,11:10:00,19330,19365,19330,19345,38
21/11/2008,11:11:00,19350,19360,19350,19355,11
21/11/2008,11:12:00,19355,19365,19320,19320,30
21/11/2008,11:13:00,19335,19335,19325,19330,9
21/11/2008,11:14:00,19340,19350,19335,19335,19
21/11/2008,11:15:00,19345,19355,19325,19330,51
21/11/2008,11:16:00,19320,19325,19295,19325,77
21/11/2008,11:17:00,19330,19330,19310,19315,12
21/11/2008,11:18:00,19300,19320,19300,19315,15
21/11/2008,11:19:00,19320,19320,19285,19290,29
21/11/2008,11:20:00,19300,19325,19285,19325,21
21/11/2008,11:21:00,19320,19320,19305,19305,10
21/11/2008,11:22:00,19295,19295,19295,19295,1
21/11/2008,11:23:00,19290,19290,19265,19265,18
21/11/2008,11:24:00,19260,19260,19250,19255,47
21/11/2008,11:25:00,19250,19260,19240,19250,50
21/11/2008,11:26:00,19255,19270,19240,19245,66
21/11/2008,11:27:00,19250,19255,19250,19255,9
21/11/2008,11:28:00,19260,19265,19260,19265,4
21/11/2008,11:29:00,19265,19270,19260,19260,7
21/11/2008,11:30:00,19260,19260,19250,19260,4
21/11/2008,11:31:00,19255,19260,19250,19255,13
21/11/2008,11:32:00,19245,19245,19245,19245,2
21/11/2008,11:33:00,19250,19250,19240,19240,4
21/11/2008,11:34:00,19250,19275,19250,19270,17
21/11/2008,11:35:00,19265,19265,19260,19260,4
21/11/2008,11:36:00,19265,19265,19255,19260,5
21/11/2008,11:37:00,19270,19270,19265,19265,2
21/11/2008,11:38:00,19260,19265,19250,19265,16
21/11/2008,11:39:00,19270,19280,19270,19280,8
21/11/2008,11:40:00,19275,19305,19265,19295,58
21/11/2008,11:41:00,19310,19330,19310,19315,36
21/11/2008,11:42:00,19310,19320,19305,19320,13
21/11/2008,11:43:00,19310,19320,19310,19320,4
21/11/2008,11:44:00,19310,19315,19305,19305,11
21/11/2008,11:45:00,19300,19300,19270,19275,42
21/11/2008,11:46:00,19270,19280,19255,19260,26
21/11/2008,11:47:00,19260,19260,19240,19240,24
21/11/2008,11:48:00,19240,19240,19225,19225,29
21/11/2008,11:49:00,19225,19230,19190,19190,55
21/11/2008,11:50:00,19180,19200,19175,19180,49
21/11/2008,11:51:00,19190,19190,19125,19140,68
21/11/2008,11:52:00,19140,19155,19120,19120,103
21/11/2008,11:53:00,19120,19130,19105,19115,43
21/11/2008,11:54:00,19105,19120,19100,19120,26
21/11/2008,11:55:00,19125,19125,19075,19075,51
21/11/2008,11:56:00,19075,19135,19060,19115,116
21/11/2008,11:57:00,19115,19120,19095,19110,56
21/11/2008,11:58:00,19110,19110,19090,19100,34
21/11/2008,11:59:00,19100,19100,19085,19100,12
21/11/2008,12:00:00,19100,19135,19100,19125,49
21/11/2008,12:01:00,19120,19155,19120,19155,57
21/11/2008,12:02:00,19160,19170,19155,19160,26
21/11/2008,12:03:00,19155,19165,19140,19145,14
21/11/2008,12:04:00,19155,19160,19145,19160,12
21/11/2008,12:05:00,19160,19170,19155,19160,20
21/11/2008,12:06:00,19160,19160,19140,19150,27
21/11/2008,12:08:00,19160,19170,19160,19170,11
21/11/2008,12:09:00,19175,19190,19175,19180,27
21/11/2008,12:10:00,19180,19190,19175,19180,26
21/11/2008,12:11:00,19185,19185,19165,19170,20
21/11/2008,12:12:00,19165,19170,19165,19170,6
21/11/2008,12:13:00,19170,19170,19160,19170,11
21/11/2008,12:14:00,19150,19150,19135,19135,17
21/11/2008,12:15:00,19135,19135,19110,19120,41
21/11/2008,12:16:00,19110,19125,19100,19100,64
21/11/2008,12:17:00,19100,19110,19095,19110,8
21/11/2008,12:18:00,19100,19105,19095,19095,23
21/11/2008,12:19:00,19095,19100,19085,19095,18
21/11/2008,12:20:00,19100,19115,19090,19090,21
21/11/2008,12:21:00,19090,19090,19085,19090,15
21/11/2008,12:22:00,19100,19100,19080,19090,10
21/11/2008,12:23:00,19090,19120,19090,19110,23
21/11/2008,12:24:00,19105,19110,19100,19100,12
21/11/2008,12:25:00,19095,19095,19040,19045,80
21/11/2008,12:26:00,19045,19055,19040,19050,34
21/11/2008,12:27:00,19060,19065,19055,19055,23
21/11/2008,12:28:00,19055,19055,19045,19045,12
21/11/2008,12:29:00,19050,19065,19030,19055,107
21/11/2008,12:30:00,19050,19055,19040,19050,31
21/11/2008,12:31:00,19055,19085,19055,19080,13
21/11/2008,12:32:00,19085,19090,19070,19085,41
21/11/2008,12:33:00,19085,19095,19080,19095,12
21/11/2008,12:34:00,19095,19110,19090,19110,14
21/11/2008,12:35:00,19110,19120,19105,19115,19
21/11/2008,12:36:00,19115,19115,19090,19090,35
21/11/2008,12:37:00,19090,19090,19075,19075,15
21/11/2008,12:38:00,19070,19080,19070,19080,6
21/11/2008,12:39:00,19080,19080,19075,19075,6
21/11/2008,12:40:00,19060,19065,19055,19055,15
21/11/2008,12:41:00,19055,19065,19050,19065,34
21/11/2008,12:42:00,19070,19095,19065,19090,19
21/11/2008,12:43:00,19095,19130,19085,19130,32
21/11/2008,12:44:00,19115,19150,19115,19135,43
21/11/2008,12:45:00,19135,19145,19130,19130,13
21/11/2008,12:46:00,19130,19130,19125,19125,5
21/11/2008,12:47:00,19120,19120,19110,19110,8
21/11/2008,12:48:00,19115,19125,19115,19115,3
21/11/2008,12:49:00,19120,19120,19100,19100,18
21/11/2008,12:50:00,19100,19125,19095,19125,13
21/11/2008,12:51:00,19135,19140,19130,19130,13
21/11/2008,12:52:00,19120,19120,19120,19120,3
21/11/2008,12:54:00,19110,19110,19085,19090,12
21/11/2008,12:55:00,19095,19115,19095,19105,11
21/11/2008,12:56:00,19115,19125,19115,19125,10
21/11/2008,12:57:00,19110,19110,19105,19105,4
21/11/2008,12:58:00,19115,19115,19095,19095,9
21/11/2008,12:59:00,19085,19110,19085,19095,9
21/11/2008,13:00:00,19085,19090,19065,19070,36
21/11/2008,13:01:00,19065,19080,19060,19080,37
21/11/2008,13:02:00,19075,19080,19070,19075,10
21/11/2008,13:03:00,19070,19070,19060,19065,25
21/11/2008,13:04:00,19055,19060,19040,19050,25
21/11/2008,13:05:00,19045,19060,19035,19050,14
21/11/2008,13:06:00,19055,19065,19055,19055,5
21/11/2008,13:07:00,19050,19065,19040,19050,20
21/11/2008,13:08:00,19050,19050,19045,19045,10
21/11/2008,13:09:00,19045,19045,19040,19040,8
21/11/2008,13:10:00,19035,19040,19035,19040,14
21/11/2008,13:11:00,19035,19040,19000,19005,80
21/11/2008,13:12:00,19010,19020,19000,19020,24
21/11/2008,13:13:00,19010,19055,19010,19045,55
21/11/2008,13:14:00,19035,19060,19035,19060,31
21/11/2008,13:15:00,19060,19100,19060,19070,68
21/11/2008,13:16:00,19070,19085,19070,19080,25
21/11/2008,13:17:00,19075,19085,19055,19055,35
21/11/2008,13:18:00,19055,19060,19055,19060,3
21/11/2008,13:19:00,19065,19065,19065,19065,2
21/11/2008,13:20:00,19065,19065,19065,19065,1
21/11/2008,13:21:00,19055,19055,19050,19050,7
21/11/2008,13:22:00,19035,19040,19030,19030,13
21/11/2008,13:23:00,19025,19025,19005,19015,36
21/11/2008,13:24:00,19020,19020,19000,19010,13
21/11/2008,13:25:00,19005,19005,18990,19005,53
21/11/2008,13:26:00,19000,19015,18995,18995,23
21/11/2008,13:27:00,19000,19025,19000,19025,8
21/11/2008,13:28:00,19030,19035,19025,19030,7
21/11/2008,13:29:00,19025,19025,19020,19020,4
21/11/2008,13:30:00,19015,19015,18985,18985,22
21/11/2008,13:31:00,18985,18990,18980,18980,9
21/11/2008,13:32:00,18975,18980,18975,18980,12
21/11/2008,13:33:00,18980,18990,18975,18990,12
21/11/2008,13:34:00,18985,19000,18985,18990,20
21/11/2008,13:35:00,18990,18995,18985,18995,11
21/11/2008,13:36:00,19000,19030,19000,19025,27
21/11/2008,13:37:00,19015,19020,19015,19020,5
21/11/2008,13:38:00,19015,19025,19015,19015,25
21/11/2008,13:39:00,19015,19015,18995,18995,18
21/11/2008,13:40:00,19000,19005,18995,19005,5
21/11/2008,13:41:00,19005,19010,19000,19010,17
21/11/2008,13:42:00,19010,19020,19010,19020,15
21/11/2008,13:43:00,19020,19020,19015,19015,3
21/11/2008,13:44:00,19015,19015,19010,19010,7
21/11/2008,13:45:00,19000,19010,18995,19000,27
21/11/2008,13:46:00,19005,19005,19000,19005,16
21/11/2008,13:47:00,19005,19005,18985,18990,31
21/11/2008,13:48:00,18980,19000,18980,19000,8
21/11/2008,13:49:00,18995,18995,18960,18965,18
21/11/2008,13:50:00,18970,18985,18970,18985,8
21/11/2008,13:51:00,18990,18990,18990,18990,3
21/11/2008,13:52:00,18980,18985,18980,18980,10
21/11/2008,13:53:00,18980,18985,18950,18950,23
21/11/2008,13:54:00,18945,18955,18940,18945,22
21/11/2008,13:55:00,18945,18945,18945,18945,1
21/11/2008,13:56:00,18945,18945,18940,18940,8
21/11/2008,13:57:00,18935,18940,18900,18930,90
21/11/2008,13:58:00,18915,18915,18910,18910,17
21/11/2008,13:59:00,18915,18920,18855,18855,106
21/11/2008,14:00:00,18855,18855,18810,18815,90
21/11/2008,14:01:00,18810,18835,18800,18830,79
21/11/2008,14:02:00,18835,18840,18820,18835,32
21/11/2008,14:03:00,18840,18845,18840,18845,17
21/11/2008,14:04:00,18845,18850,18835,18835,22
21/11/2008,14:05:00,18830,18840,18820,18825,36
21/11/2008,14:06:00,18835,18835,18805,18820,47
21/11/2008,14:07:00,18815,18820,18810,18810,28
21/11/2008,14:08:00,18810,18830,18805,18830,19
21/11/2008,14:09:00,18825,18860,18825,18860,52
21/11/2008,14:10:00,18860,18870,18855,18870,42
21/11/2008,14:11:00,18880,18890,18865,18880,51
21/11/2008,14:12:00,18880,18935,18880,18935,60
21/11/2008,14:13:00,18935,18940,18925,18930,20
21/11/2008,14:14:00,18930,18935,18905,18910,54
21/11/2008,14:15:00,18905,18915,18875,18900,129
21/11/2008,14:16:00,18900,18900,18890,18895,62
21/11/2008,14:17:00,18895,18895,18865,18870,36
21/11/2008,14:18:00,18865,18870,18860,18870,28
21/11/2008,14:19:00,18865,18880,18860,18870,90
21/11/2008,14:20:00,18865,18880,18855,18880,101
21/11/2008,14:21:00,18890,18890,18855,18860,48
21/11/2008,14:22:00,18860,18870,18860,18870,28
21/11/2008,14:23:00,18865,18870,18865,18870,35
21/11/2008,14:24:00,18875,18890,18875,18885,24
21/11/2008,14:25:00,18880,18935,18880,18935,98
21/11/2008,14:26:00,18930,18945,18925,18930,51
21/11/2008,14:27:00,18930,18930,18915,18915,11
21/11/2008,14:28:00,18925,18935,18885,18885,83
21/11/2008,14:29:00,18890,18895,18885,18895,3
21/11/2008,14:30:00,18900,18905,18865,18880,25
21/11/2008,14:31:00,18890,18920,18885,18890,84
21/11/2008,14:32:00,18890,18905,18890,18890,10
21/11/2008,14:34:00,18880,18880,18860,18865,15
21/11/2008,14:35:00,18860,18860,18835,18835,20
21/11/2008,14:36:00,18830,18835,18790,18795,70
21/11/2008,14:37:00,18785,18810,18780,18795,35
21/11/2008,14:38:00,18795,18800,18785,18785,18
21/11/2008,14:39:00,18785,18820,18785,18805,53
21/11/2008,14:40:00,18810,18815,18795,18800,18
21/11/2008,14:41:00,18805,18805,18795,18805,8
21/11/2008,14:42:00,18795,18840,18795,18840,14
21/11/2008,14:43:00,18840,18845,18830,18845,12
21/11/2008,14:44:00,18850,18885,18850,18865,46
21/11/2008,14:45:00,18875,18875,18865,18875,19
21/11/2008,14:46:00,18870,18905,18870,18895,108
21/11/2008,14:47:00,18895,18915,18890,18900,32
21/11/2008,14:48:00,18900,18900,18870,18880,27
21/11/2008,14:49:00,18880,18885,18875,18875,6
21/11/2008,14:50:00,18870,18890,18870,18890,23
21/11/2008,14:51:00,18875,18875,18865,18870,11
21/11/2008,14:52:00,18860,18860,18845,18860,6
21/11/2008,14:53:00,18875,18895,18875,18890,34
21/11/2008,14:54:00,18900,18900,18875,18880,49
21/11/2008,14:55:00,18880,18895,18880,18895,2
21/11/2008,14:56:00,18895,18900,18890,18895,8
21/11/2008,14:57:00,18900,18950,18900,18945,45
21/11/2008,14:58:00,18945,18960,18945,18950,32
21/11/2008,14:59:00,18945,18950,18930,18930,17
21/11/2008,15:00:00,18925,18935,18920,18925,20
21/11/2008,15:01:00,18920,18920,18915,18915,7
21/11/2008,15:02:00,18910,18920,18885,18885,131
21/11/2008,15:03:00,18890,18905,18890,18900,12
21/11/2008,15:04:00,18900,18905,18900,18900,3
21/11/2008,15:05:00,18910,18920,18905,18905,10
21/11/2008,15:06:00,18895,18895,18880,18885,22
21/11/2008,15:07:00,18875,18880,18855,18865,33
21/11/2008,15:08:00,18850,18855,18845,18855,22
21/11/2008,15:09:00,18865,18875,18860,18870,8
21/11/2008,15:10:00,18880,18880,18880,18880,2
21/11/2008,15:11:00,18870,18875,18870,18875,2
21/11/2008,15:12:00,18875,18875,18870,18870,3
21/11/2008,15:13:00,18870,18875,18860,18860,9
21/11/2008,15:14:00,18850,18850,18830,18840,31
21/11/2008,15:15:00,18835,18835,18825,18825,15
21/11/2008,15:16:00,18835,18860,18835,18845,13
21/11/2008,15:17:00,18845,18855,18845,18850,9
21/11/2008,15:18:00,18835,18845,18830,18840,15
21/11/2008,15:19:00,18845,18895,18845,18895,29
21/11/2008,15:20:00,18900,18910,18890,18890,34
21/11/2008,15:21:00,18900,18935,18890,18910,33
21/11/2008,15:22:00,18915,18955,18915,18955,22
21/11/2008,15:23:00,18960,18975,18940,18960,59
21/11/2008,15:24:00,18950,18965,18935,18955,26
21/11/2008,15:25:00,18965,18985,18960,18960,33
21/11/2008,15:26:00,18960,18970,18940,18940,33
21/11/2008,15:27:00,18945,18950,18940,18940,17
21/11/2008,15:28:00,18945,18960,18920,18950,38
21/11/2008,15:29:00,18950,18955,18935,18955,9
21/11/2008,15:30:00,18960,18960,18885,18885,64
21/11/2008,15:31:00,18885,18910,18875,18910,35
21/11/2008,15:32:00,18915,18945,18915,18930,50
21/11/2008,15:33:00,18920,18975,18900,18945,113
21/11/2008,15:34:00,18940,18980,18925,18980,49
21/11/2008,15:35:00,18975,18980,18920,18955,76
21/11/2008,15:36:00,18940,18955,18930,18930,33
21/11/2008,15:37:00,18925,18935,18910,18910,63
21/11/2008,15:38:00,18910,18930,18910,18915,24
21/11/2008,15:39:00,18915,18920,18845,18850,82
21/11/2008,15:40:00,18850,18870,18840,18845,63
21/11/2008,15:41:00,18840,18860,18830,18860,40
21/11/2008,15:42:00,18865,18865,18810,18845,71
21/11/2008,15:43:00,18830,18865,18810,18860,84
21/11/2008,15:44:00,18855,18875,18850,18875,66
21/11/2008,15:45:00,18875,18900,18865,18900,35
21/11/2008,15:46:00,18900,18965,18895,18965,91
21/11/2008,15:47:00,18960,18970,18945,18950,44
21/11/2008,15:48:00,18950,19030,18950,19000,143
21/11/2008,15:49:00,19000,19025,18985,18985,116
21/11/2008,15:50:00,18990,19090,18990,19060,173
21/11/2008,15:51:00,19035,19060,19010,19010,32
21/11/2008,15:52:00,19020,19020,18990,18990,58
21/11/2008,15:53:00,18990,18995,18950,18950,58
21/11/2008,15:54:00,18945,18950,18900,18900,107
21/11/2008,15:55:00,18900,18900,18865,18875,56
21/11/2008,15:56:00,18875,18905,18860,18865,78
21/11/2008,15:57:00,18865,18870,18845,18860,52
21/11/2008,15:58:00,18870,18875,18825,18830,67
21/11/2008,15:59:00,18825,18850,18810,18840,188
21/11/2008,16:00:00,18850,18860,18795,18795,87
21/11/2008,16:01:00,18795,18830,18735,18735,156
21/11/2008,16:02:00,18740,18740,18740,18740,2
21/11/2008,16:03:00,18750,18750,18725,18745,52
21/11/2008,16:04:00,18745,18785,18735,18765,87
21/11/2008,16:05:00,18770,18815,18760,18815,69
21/11/2008,16:06:00,18820,18825,18780,18805,64
21/11/2008,16:07:00,18805,18820,18785,18815,48
21/11/2008,16:08:00,18820,18875,18815,18875,77
21/11/2008,16:09:00,18880,18930,18875,18885,67
21/11/2008,16:10:00,18895,18895,18830,18830,54
21/11/2008,16:11:00,18840,18840,18800,18805,38
21/11/2008,16:12:00,18810,18810,18775,18795,56
21/11/2008,16:13:00,18795,18835,18780,18810,49
21/11/2008,16:14:00,18810,18810,18745,18760,75
21/11/2008,16:15:00,18750,18760,18685,18705,172
21/11/2008,16:16:00,18700,18735,18675,18735,92
21/11/2008,16:17:00,18735,18755,18695,18705,70
21/11/2008,16:18:00,18715,18740,18695,18740,57
21/11/2008,16:19:00,18740,18750,18680,18715,75
21/11/2008,16:20:00,18700,18745,18700,18700,78
21/11/2008,16:21:00,18710,18735,18710,18735,27
21/11/2008,16:22:00,18735,18765,18730,18765,66
21/11/2008,16:23:00,18760,18760,18710,18720,94
21/11/2008,16:24:00,18725,18725,18680,18690,80
21/11/2008,16:25:00,18680,18705,18625,18645,160
21/11/2008,16:26:00,18640,18660,18610,18645,113
21/11/2008,16:27:00,18650,18650,18585,18585,87
21/11/2008,16:28:00,18585,18610,18570,18600,158
21/11/2008,16:29:00,18600,18625,18570,18585,55
21/11/2008,16:30:00,18595,18640,18590,18640,64
21/11/2008,16:31:00,18650,18650,18630,18635,64
21/11/2008,16:32:00,18640,18645,18625,18625,57
21/11/2008,16:33:00,18625,18635,18590,18590,30
21/11/2008,16:34:00,18590,18600,18555,18570,130
21/11/2008,16:35:00,18565,18600,18560,18575,98
21/11/2008,16:36:00,18580,18615,18555,18595,67
21/11/2008,16:37:00,18600,18630,18600,18620,48
21/11/2008,16:38:00,18620,18640,18615,18615,43
21/11/2008,16:39:00,18615,18640,18605,18630,27
21/11/2008,16:40:00,18635,18635,18590,18600,33
21/11/2008,16:41:00,18610,18640,18610,18630,42
21/11/2008,16:42:00,18630,18640,18620,18630,20
21/11/2008,16:43:00,18630,18700,18630,18675,89
21/11/2008,16:44:00,18670,18690,18640,18640,44
21/11/2008,16:45:00,18640,18660,18640,18660,42
21/11/2008,16:46:00,18655,18705,18655,18695,17
21/11/2008,16:47:00,18710,18720,18690,18700,54
21/11/2008,16:48:00,18695,18695,18660,18680,42
21/11/2008,16:49:00,18680,18680,18630,18635,32
21/11/2008,16:50:00,18640,18645,18615,18640,31
21/11/2008,16:51:00,18635,18635,18590,18595,57
21/11/2008,16:52:00,18590,18595,18555,18560,43
21/11/2008,16:53:00,18555,18585,18520,18520,133
21/11/2008,16:54:00,18525,18540,18490,18500,83
21/11/2008,16:55:00,18500,18520,18420,18425,106
21/11/2008,16:56:00,18425,18450,18395,18395,111
21/11/2008,16:57:00,18385,18395,18330,18340,87
21/11/2008,16:58:00,18340,18345,18260,18270,156
21/11/2008,16:59:00,18270,18335,18260,18320,88
21/11/2008,17:00:00,18325,18380,18320,18365,70
21/11/2008,17:01:00,18370,18385,18355,18355,41
21/11/2008,17:02:00,18350,18355,18260,18260,72
21/11/2008,17:03:00,18255,18290,18245,18255,89
21/11/2008,17:04:00,18255,18260,18200,18220,129
21/11/2008,17:05:00,18210,18250,18195,18240,49
21/11/2008,17:06:00,18235,18290,18235,18265,53
21/11/2008,17:07:00,18250,18255,18205,18235,66
21/11/2008,17:08:00,18230,18280,18220,18260,48
21/11/2008,17:09:00,18270,18305,18270,18280,41
21/11/2008,17:10:00,18295,18355,18295,18330,76
21/11/2008,17:11:00,18340,18370,18335,18370,29
21/11/2008,17:12:00,18375,18390,18340,18370,50
21/11/2008,17:13:00,18365,18415,18350,18405,36
21/11/2008,17:14:00,18405,18420,18370,18375,61
21/11/2008,17:15:00,18375,18380,18360,18370,100
21/11/2008,17:16:00,18370,18370,18345,18345,31
21/11/2008,17:17:00,18345,18390,18340,18385,77
21/11/2008,17:18:00,18370,18380,18355,18380,17
21/11/2008,17:19:00,18380,18425,18380,18425,73
21/11/2008,17:20:00,18425,18440,18405,18415,79
21/11/2008,17:21:00,18420,18480,18415,18475,65
21/11/2008,17:22:00,18480,18515,18475,18505,51
21/11/2008,17:23:00,18515,18570,18515,18555,89
21/11/2008,17:24:00,18560,18600,18560,18575,109
21/11/2008,17:25:00,18570,18575,18530,18530,82
21/11/2008,17:26:00,18530,18535,18455,18465,81
21/11/2008,17:27:00,18465,18490,18440,18490,51
21/11/2008,17:28:00,18490,18510,18450,18450,66
21/11/2008,17:29:00,18465,18530,18415,18515,162
21/11/2008,17:30:00,18535,18550,18465,18500,105
21/11/2008,17:31:00,18500,18500,18475,18485,54
21/11/2008,17:32:00,18490,18530,18490,18520,54
21/11/2008,17:33:00,18520,18520,18490,18500,73
21/11/2008,17:34:00,18510,18545,18500,18545,36
21/11/2008,17:35:00,18535,18550,18530,18545,37
21/11/2008,17:36:00,18535,18540,18515,18515,37
21/11/2008,17:37:00,18515,18540,18515,18530,27
21/11/2008,17:38:00,18540,18545,18530,18530,17
21/11/2008,17:39:00,18535,18545,18515,18545,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/11/2008,16:58:00,18340,18345,18260,18270,156
21/11/2008,16:59:00,18270,18335,18260,18320,88
21/11/2008,17:00:00,18325,18380,18320,18365,70
21/11/2008,17:01:00,18370,18385,18355,18355,41
21/11/2008,17:02:00,18350,18355,18260,18260,72
21/11/2008,17:03:00,18255,18290,18245,18255,89
21/11/2008,17:04:00,18255,18260,18200,18220,129
21/11/2008,17:05:00,18210,18250,18195,18240,49
21/11/2008,17:06:00,18235,18290,18235,18265,53
21/11/2008,17:07:00,18250,18255,18205,18235,66
21/11/2008,17:08:00,18230,18280,18220,18260,48
21/11/2008,17:09:00,18270,18305,18270,18280,41
21/11/2008,17:10:00,18295,18355,18295,18330,76
21/11/2008,17:11:00,18340,18370,18335,18370,29
21/11/2008,17:12:00,18375,18390,18340,18370,50
21/11/2008,17:13:00,18365,18415,18350,18405,36
21/11/2008,17:14:00,18405,18420,18370,18375,61
21/11/2008,17:15:00,18375,18380,18360,18370,100
21/11/2008,17:16:00,18370,18370,18345,18345,31
21/11/2008,17:17:00,18345,18390,18340,18385,77
21/11/2008,17:18:00,18370,18380,18355,18380,17
21/11/2008,17:19:00,18380,18425,18380,18425,73
21/11/2008,17:20:00,18425,18440,18405,18415,79
21/11/2008,17:21:00,18420,18480,18415,18475,65
21/11/2008,17:22:00,18480,18515,18475,18505,51
21/11/2008,17:23:00,18515,18570,18515,18555,89
21/11/2008,17:24:00,18560,18600,18560,18575,109
21/11/2008,17:25:00,18570,18575,18530,18530,82
21/11/2008,17:26:00,18530,18535,18455,18465,81
21/11/2008,17:27:00,18465,18490,18440,18490,51
21/11/2008,17:28:00,18490,18510,18450,18450,66
21/11/2008,17:29:00,18465,18530,18415,18515,162
21/11/2008,17:30:00,18535,18550,18465,18500,105
21/11/2008,17:31:00,18500,18500,18475,18485,54
21/11/2008,17:32:00,18490,18530,18490,18520,54
21/11/2008,17:33:00,18520,18520,18490,18500,73
21/11/2008,17:34:00,18510,18545,18500,18545,36
21/11/2008,17:35:00,18535,18550,18530,18545,37
21/11/2008,17:36:00,18535,18540,18515,18515,37
21/11/2008,17:37:00,18515,18540,18515,18530,27
21/11/2008,17:38:00,18540,18545,18530,18530,17
21/11/2008,17:39:00,18535,18545,18515,18545,60
24/11/2008,09:00:00,18975,18975,18765,18800,130
24/11/2008,09:01:00,18840,18870,18775,18780,74
24/11/2008,09:02:00,18780,18785,18750,18770,82
24/11/2008,09:03:00,18770,18795,18750,18755,55
24/11/2008,09:04:00,18745,18750,18730,18740,41
24/11/2008,09:05:00,18740,18895,18735,18835,201
24/11/2008,09:06:00,18830,18830,18775,18775,73
24/11/2008,09:07:00,18770,18770,18710,18730,68
24/11/2008,09:08:00,18740,18750,18665,18680,55
24/11/2008,09:09:00,18680,18730,18670,18715,44
24/11/2008,09:10:00,18720,18805,18720,18765,98
24/11/2008,09:11:00,18760,18770,18745,18760,26
24/11/2008,09:12:00,18765,18785,18760,18775,19
24/11/2008,09:13:00,18775,18785,18745,18770,17
24/11/2008,09:14:00,18770,18815,18770,18815,30
24/11/2008,09:15:00,18795,18835,18795,18815,15
24/11/2008,09:16:00,18835,18845,18810,18835,41
24/11/2008,09:17:00,18840,18855,18835,18850,19
24/11/2008,09:18:00,18840,18840,18830,18830,8
24/11/2008,09:19:00,18825,18825,18805,18815,26
24/11/2008,09:20:00,18825,18870,18825,18825,41
24/11/2008,09:21:00,18815,18850,18815,18830,32
24/11/2008,09:22:00,18825,18825,18800,18815,28
24/11/2008,09:23:00,18810,18830,18800,18825,29
24/11/2008,09:24:00,18830,18830,18790,18800,21
24/11/2008,09:25:00,18800,18820,18800,18815,25
24/11/2008,09:26:00,18810,18820,18810,18810,14
24/11/2008,09:27:00,18810,18820,18800,18815,14
24/11/2008,09:28:00,18800,18815,18800,18810,12
24/11/2008,09:29:00,18815,18850,18815,18845,61
24/11/2008,09:30:00,18840,18870,18830,18855,56
24/11/2008,09:31:00,18860,18885,18860,18870,30
24/11/2008,09:32:00,18855,18865,18810,18815,18
24/11/2008,09:33:00,18815,18820,18785,18795,55
24/11/2008,09:34:00,18800,18810,18765,18790,79
24/11/2008,09:35:00,18790,18790,18750,18760,32
24/11/2008,09:36:00,18760,18770,18750,18750,35
24/11/2008,09:37:00,18750,18760,18720,18740,39
24/11/2008,09:38:00,18740,18760,18730,18735,67
24/11/2008,09:39:00,18730,18730,18720,18720,37
24/11/2008,09:40:00,18715,18745,18715,18745,18
24/11/2008,09:41:00,18755,18765,18740,18765,14
24/11/2008,09:42:00,18770,18770,18760,18765,12
24/11/2008,09:43:00,18770,18775,18765,18770,10
24/11/2008,09:44:00,18785,18805,18770,18795,37
24/11/2008,09:45:00,18810,18815,18790,18800,43
24/11/2008,09:46:00,18800,18815,18795,18800,17
24/11/2008,09:47:00,18790,18830,18790,18820,23
24/11/2008,09:48:00,18825,18845,18820,18845,50
24/11/2008,09:49:00,18845,18885,18845,18865,45
24/11/2008,09:50:00,18850,18865,18840,18855,21
24/11/2008,09:51:00,18860,18860,18840,18845,16
24/11/2008,09:52:00,18855,18870,18855,18870,16
24/11/2008,09:53:00,18875,18885,18850,18855,57
24/11/2008,09:54:00,18855,18855,18845,18850,15
24/11/2008,09:55:00,18855,18860,18850,18850,10
24/11/2008,09:56:00,18850,18870,18850,18860,19
24/11/2008,09:57:00,18855,18855,18845,18855,5
24/11/2008,09:58:00,18850,18855,18820,18820,27
24/11/2008,09:59:00,18820,18825,18805,18810,33
24/11/2008,10:00:00,18805,18835,18785,18815,122
24/11/2008,10:01:00,18820,18845,18820,18830,33
24/11/2008,10:02:00,18830,18870,18830,18835,32
24/11/2008,10:03:00,18850,18850,18825,18840,13
24/11/2008,10:04:00,18850,18875,18830,18830,22
24/11/2008,10:05:00,18845,18860,18840,18860,52
24/11/2008,10:06:00,18855,18880,18845,18880,37
24/11/2008,10:07:00,18885,18895,18865,18880,51
24/11/2008,10:08:00,18870,18875,18860,18860,40
24/11/2008,10:09:00,18860,18890,18855,18885,60
24/11/2008,10:10:00,18885,18920,18885,18920,80
24/11/2008,10:11:00,18920,18920,18900,18910,25
24/11/2008,10:12:00,18915,18920,18900,18905,41
24/11/2008,10:13:00,18905,18930,18905,18915,22
24/11/2008,10:14:00,18925,18940,18925,18925,20
24/11/2008,10:15:00,18940,18960,18935,18960,56
24/11/2008,10:16:00,18960,18965,18950,18950,31
24/11/2008,10:17:00,18950,18955,18940,18940,33
24/11/2008,10:18:00,18950,18970,18950,18950,22
24/11/2008,10:19:00,18945,18965,18945,18965,24
24/11/2008,10:20:00,18960,18965,18950,18960,15
24/11/2008,10:21:00,18960,18965,18955,18960,19
24/11/2008,10:22:00,18970,19045,18970,19030,186
24/11/2008,10:23:00,19025,19025,19005,19005,25
24/11/2008,10:24:00,19005,19010,18995,19005,28
24/11/2008,10:25:00,18995,19000,18980,18990,29
24/11/2008,10:26:00,18990,19000,18985,18985,6
24/11/2008,10:27:00,18980,19030,18975,19020,31
24/11/2008,10:28:00,19030,19030,19010,19010,17
24/11/2008,10:29:00,19010,19030,19010,19020,27
24/11/2008,10:30:00,19025,19030,19020,19020,15
24/11/2008,10:31:00,19025,19055,19025,19040,82
24/11/2008,10:32:00,19050,19055,19040,19050,46
24/11/2008,10:33:00,19050,19050,19035,19045,21
24/11/2008,10:34:00,19050,19070,19050,19065,73
24/11/2008,10:35:00,19070,19085,19050,19060,64
24/11/2008,10:36:00,19050,19110,19050,19100,55
24/11/2008,10:37:00,19100,19100,19070,19075,34
24/11/2008,10:38:00,19085,19105,19075,19080,63
24/11/2008,10:39:00,19085,19115,19085,19115,58
24/11/2008,10:40:00,19110,19110,19100,19110,29
24/11/2008,10:41:00,19105,19105,19090,19100,13
24/11/2008,10:42:00,19095,19105,19085,19100,34
24/11/2008,10:43:00,19095,19105,19090,19105,22
24/11/2008,10:44:00,19095,19110,19095,19110,20
24/11/2008,10:45:00,19115,19135,19105,19120,71
24/11/2008,10:46:00,19110,19120,19085,19085,45
24/11/2008,10:47:00,19090,19105,19090,19090,24
24/11/2008,10:48:00,19095,19110,19095,19110,17
24/11/2008,10:49:00,19110,19130,19110,19120,36
24/11/2008,10:50:00,19120,19125,19120,19120,8
24/11/2008,10:51:00,19120,19125,19090,19090,12
24/11/2008,10:52:00,19100,19105,19075,19075,36
24/11/2008,10:53:00,19070,19085,19070,19080,38
24/11/2008,10:54:00,19070,19095,19070,19085,45
24/11/2008,10:55:00,19090,19090,19080,19085,62
24/11/2008,10:56:00,19080,19100,19080,19085,36
24/11/2008,10:57:00,19090,19100,19090,19090,5
24/11/2008,10:58:00,19095,19105,19090,19100,14
24/11/2008,10:59:00,19100,19100,19085,19095,12
24/11/2008,11:00:00,19090,19095,19075,19095,16
24/11/2008,11:01:00,19095,19095,19070,19070,26
24/11/2008,11:02:00,19070,19070,19060,19065,18
24/11/2008,11:03:00,19070,19070,19045,19045,61
24/11/2008,11:04:00,19045,19050,19035,19040,25
24/11/2008,11:05:00,19050,19065,19040,19055,38
24/11/2008,11:06:00,19060,19060,19050,19060,6
24/11/2008,11:07:00,19065,19090,19065,19090,24
24/11/2008,11:08:00,19090,19095,19075,19075,22
24/11/2008,11:09:00,19085,19105,19085,19100,17
24/11/2008,11:10:00,19105,19140,19105,19120,55
24/11/2008,11:11:00,19125,19130,19125,19130,18
24/11/2008,11:12:00,19130,19160,19130,19150,116
24/11/2008,11:13:00,19150,19155,19125,19135,40
24/11/2008,11:14:00,19135,19160,19135,19160,36
24/11/2008,11:15:00,19160,19170,19150,19170,60
24/11/2008,11:16:00,19160,19160,19135,19135,28
24/11/2008,11:17:00,19135,19155,19135,19155,13
24/11/2008,11:18:00,19155,19155,19120,19120,14
24/11/2008,11:19:00,19125,19130,19115,19125,30
24/11/2008,11:20:00,19115,19120,19100,19105,22
24/11/2008,11:21:00,19105,19110,19090,19110,41
24/11/2008,11:22:00,19110,19110,19100,19105,12
24/11/2008,11:23:00,19100,19120,19100,19120,14
24/11/2008,11:24:00,19115,19115,19105,19105,11
24/11/2008,11:25:00,19110,19110,19100,19105,7
24/11/2008,11:26:00,19115,19120,19105,19110,12
24/11/2008,11:27:00,19115,19120,19095,19095,9
24/11/2008,11:28:00,19090,19095,19070,19075,53
24/11/2008,11:29:00,19075,19085,19065,19085,23
24/11/2008,11:30:00,19085,19095,19085,19095,6
24/11/2008,11:31:00,19100,19115,19095,19115,20
24/11/2008,11:32:00,19115,19120,19110,19115,13
24/11/2008,11:33:00,19115,19115,19110,19110,4
24/11/2008,11:34:00,19110,19115,19095,19095,25
24/11/2008,11:35:00,19100,19110,19100,19110,13
24/11/2008,11:36:00,19095,19100,19085,19095,30
24/11/2008,11:37:00,19090,19100,19090,19095,12
24/11/2008,11:38:00,19095,19105,19085,19085,17
24/11/2008,11:39:00,19080,19085,19065,19070,32
24/11/2008,11:40:00,19070,19080,19070,19070,8
24/11/2008,11:41:00,19075,19075,19045,19050,41
24/11/2008,11:42:00,19045,19050,19030,19035,30
24/11/2008,11:43:00,19030,19045,19030,19045,10
24/11/2008,11:44:00,19040,19055,19040,19055,5
24/11/2008,11:45:00,19050,19050,19040,19045,4
24/11/2008,11:46:00,19050,19065,19040,19040,35
24/11/2008,11:47:00,19040,19040,19020,19020,14
24/11/2008,11:48:00,19015,19035,19010,19025,31
24/11/2008,11:49:00,19035,19035,19015,19025,36
24/11/2008,11:50:00,19030,19035,19025,19025,19
24/11/2008,11:51:00,19030,19060,19030,19040,19
24/11/2008,11:52:00,19050,19050,19040,19040,9
24/11/2008,11:53:00,19045,19050,19020,19020,11
24/11/2008,11:54:00,19030,19030,19005,19010,41
24/11/2008,11:55:00,19005,19010,19005,19005,13
24/11/2008,11:56:00,19000,19005,18990,19005,19
24/11/2008,11:57:00,19005,19005,19005,19005,15
24/11/2008,11:58:00,19000,19000,19000,19000,2
24/11/2008,11:59:00,19000,19000,18995,18995,5
24/11/2008,12:00:00,18990,18995,18990,18990,8
24/11/2008,12:01:00,19000,19025,19000,19020,32
24/11/2008,12:02:00,19015,19030,19015,19020,17
24/11/2008,12:03:00,19015,19020,19005,19005,12
24/11/2008,12:04:00,19005,19015,19005,19015,8
24/11/2008,12:05:00,19015,19025,19010,19020,15
24/11/2008,12:06:00,19015,19040,19015,19030,34
24/11/2008,12:07:00,19035,19070,19035,19060,34
24/11/2008,12:08:00,19065,19070,19045,19045,39
24/11/2008,12:09:00,19050,19065,19045,19045,20
24/11/2008,12:10:00,19045,19045,19020,19020,28
24/11/2008,12:11:00,19020,19045,19020,19025,16
24/11/2008,12:12:00,19040,19055,19040,19055,18
24/11/2008,12:13:00,19055,19085,19055,19065,25
24/11/2008,12:14:00,19070,19095,19070,19085,53
24/11/2008,12:15:00,19090,19100,19090,19100,25
24/11/2008,12:16:00,19095,19100,19080,19085,19
24/11/2008,12:17:00,19085,19085,19075,19075,13
24/11/2008,12:18:00,19080,19110,19080,19110,50
24/11/2008,12:19:00,19110,19110,19100,19105,10
24/11/2008,12:20:00,19105,19110,19105,19110,12
24/11/2008,12:21:00,19105,19105,19085,19090,16
24/11/2008,12:22:00,19080,19090,19075,19090,10
24/11/2008,12:23:00,19090,19095,19090,19095,5
24/11/2008,12:24:00,19095,19095,19095,19095,4
24/11/2008,12:25:00,19095,19110,19075,19105,23
24/11/2008,12:26:00,19110,19120,19105,19115,29
24/11/2008,12:27:00,19120,19130,19110,19125,50
24/11/2008,12:28:00,19120,19130,19115,19120,22
24/11/2008,12:29:00,19115,19130,19115,19130,18
24/11/2008,12:30:00,19130,19135,19125,19135,18
24/11/2008,12:31:00,19125,19135,19120,19135,15
24/11/2008,12:32:00,19135,19140,19130,19135,20
24/11/2008,12:33:00,19135,19150,19130,19140,35
24/11/2008,12:34:00,19145,19145,19145,19145,1
24/11/2008,12:35:00,19130,19135,19120,19120,18
24/11/2008,12:36:00,19115,19125,19110,19115,7
24/11/2008,12:39:00,19115,19115,19105,19110,6
24/11/2008,12:40:00,19115,19120,19090,19090,31
24/11/2008,12:41:00,19095,19095,19080,19085,7
24/11/2008,12:42:00,19090,19090,19075,19085,10
24/11/2008,12:43:00,19080,19080,19080,19080,2
24/11/2008,12:44:00,19080,19080,19075,19080,4
24/11/2008,12:45:00,19080,19085,19080,19085,2
24/11/2008,12:46:00,19085,19090,19075,19085,29
24/11/2008,12:47:00,19095,19120,19095,19100,21
24/11/2008,12:48:00,19100,19110,19100,19110,8
24/11/2008,12:49:00,19110,19110,19110,19110,3
24/11/2008,12:50:00,19100,19100,19100,19100,3
24/11/2008,12:51:00,19110,19130,19110,19115,18
24/11/2008,12:52:00,19115,19115,19100,19100,8
24/11/2008,12:53:00,19095,19120,19095,19120,7
24/11/2008,12:54:00,19110,19110,19110,19110,1
24/11/2008,12:55:00,19115,19120,19110,19110,4
24/11/2008,12:56:00,19105,19110,19105,19110,3
24/11/2008,12:57:00,19105,19105,19105,19105,1
24/11/2008,12:58:00,19100,19115,19100,19115,9
24/11/2008,12:59:00,19110,19110,19105,19105,5
24/11/2008,13:00:00,19110,19110,19085,19100,26
24/11/2008,13:01:00,19100,19100,19095,19100,21
24/11/2008,13:02:00,19095,19095,19055,19065,50
24/11/2008,13:03:00,19060,19060,19050,19060,23
24/11/2008,13:04:00,19060,19080,19060,19080,11
24/11/2008,13:05:00,19070,19075,19070,19075,7
24/11/2008,13:06:00,19080,19100,19080,19100,9
24/11/2008,13:07:00,19100,19105,19075,19080,15
24/11/2008,13:08:00,19085,19100,19085,19090,44
24/11/2008,13:09:00,19100,19110,19100,19105,29
24/11/2008,13:10:00,19100,19110,19100,19110,13
24/11/2008,13:11:00,19105,19105,19100,19100,3
24/11/2008,13:12:00,19100,19100,19095,19100,13
24/11/2008,13:13:00,19090,19090,19075,19090,21
24/11/2008,13:14:00,19085,19090,19080,19085,20
24/11/2008,13:15:00,19075,19090,19075,19075,29
24/11/2008,13:16:00,19075,19080,19065,19065,12
24/11/2008,13:17:00,19070,19075,19060,19075,41
24/11/2008,13:18:00,19070,19080,19065,19080,9
24/11/2008,13:20:00,19075,19080,19075,19080,2
24/11/2008,13:21:00,19100,19105,19100,19105,5
24/11/2008,13:22:00,19100,19100,19095,19095,4
24/11/2008,13:23:00,19090,19090,19055,19055,19
24/11/2008,13:24:00,19055,19065,19055,19060,10
24/11/2008,13:25:00,19065,19075,19065,19075,2
24/11/2008,13:26:00,19075,19080,19070,19070,6
24/11/2008,13:27:00,19060,19060,19055,19055,9
24/11/2008,13:28:00,19055,19060,19055,19060,4
24/11/2008,13:29:00,19055,19055,19055,19055,1
24/11/2008,13:30:00,19050,19050,19050,19050,2
24/11/2008,13:32:00,19065,19065,19060,19060,2
24/11/2008,13:33:00,19065,19070,19035,19040,41
24/11/2008,13:34:00,19040,19050,19025,19040,28
24/11/2008,13:35:00,19050,19050,19045,19045,3
24/11/2008,13:36:00,19045,19050,19035,19040,5
24/11/2008,13:37:00,19035,19040,19035,19040,4
24/11/2008,13:38:00,19045,19045,19020,19025,14
24/11/2008,13:39:00,19020,19040,19010,19035,36
24/11/2008,13:40:00,19040,19040,19030,19030,26
24/11/2008,13:41:00,19035,19055,19035,19050,23
24/11/2008,13:42:00,19055,19055,19045,19050,4
24/11/2008,13:43:00,19050,19050,19040,19050,29
24/11/2008,13:44:00,19050,19050,19050,19050,2
24/11/2008,13:45:00,19055,19055,19045,19045,11
24/11/2008,13:46:00,19050,19070,19050,19060,12
24/11/2008,13:47:00,19045,19060,19045,19045,14
24/11/2008,13:48:00,19045,19085,19045,19065,25
24/11/2008,13:49:00,19065,19080,19065,19080,4
24/11/2008,13:50:00,19075,19075,19060,19060,4
24/11/2008,13:51:00,19065,19065,19065,19065,1
24/11/2008,13:52:00,19065,19065,19060,19060,3
24/11/2008,13:53:00,19060,19065,19060,19065,2
24/11/2008,13:54:00,19065,19070,19065,19070,2
24/11/2008,13:55:00,19060,19080,19060,19080,6
24/11/2008,13:56:00,19070,19075,19070,19075,2
24/11/2008,13:57:00,19085,19095,19085,19095,9
24/11/2008,13:58:00,19095,19095,19070,19075,15
24/11/2008,13:59:00,19075,19080,19060,19065,11
24/11/2008,14:00:00,19065,19065,19060,19065,4
24/11/2008,14:01:00,19065,19065,19050,19050,6
24/11/2008,14:03:00,19045,19050,19045,19050,3
24/11/2008,14:04:00,19060,19060,19060,19060,1
24/11/2008,14:05:00,19060,19060,19060,19060,1
24/11/2008,14:06:00,19055,19085,19055,19085,17
24/11/2008,14:07:00,19075,19075,19075,19075,2
24/11/2008,14:08:00,19080,19080,19080,19080,1
24/11/2008,14:09:00,19080,19080,19080,19080,1
24/11/2008,14:11:00,19085,19095,19080,19090,20
24/11/2008,14:12:00,19080,19080,19080,19080,2
24/11/2008,14:13:00,19095,19100,19095,19100,13
24/11/2008,14:14:00,19095,19095,19090,19095,4
24/11/2008,14:15:00,19100,19100,19100,19100,1
24/11/2008,14:16:00,19095,19095,19080,19090,9
24/11/2008,14:17:00,19090,19095,19085,19085,6
24/11/2008,14:18:00,19080,19085,19080,19085,3
24/11/2008,14:19:00,19080,19085,19080,19080,10
24/11/2008,14:20:00,19080,19090,19080,19090,4
24/11/2008,14:21:00,19090,19090,19085,19090,8
24/11/2008,14:22:00,19080,19080,19070,19075,17
24/11/2008,14:23:00,19075,19085,19075,19085,7
24/11/2008,14:24:00,19090,19090,19090,19090,7
24/11/2008,14:25:00,19090,19090,19055,19055,14
24/11/2008,14:26:00,19060,19060,19035,19035,11
24/11/2008,14:27:00,19040,19040,19020,19020,24
24/11/2008,14:28:00,19020,19020,18995,18995,34
24/11/2008,14:29:00,18990,19025,18990,19020,25
24/11/2008,14:30:00,19015,19020,19005,19005,13
24/11/2008,14:31:00,19015,19015,19015,19015,2
24/11/2008,14:32:00,19015,19015,19015,19015,3
24/11/2008,14:33:00,19015,19020,19000,19005,22
24/11/2008,14:34:00,19000,19010,19000,19010,17
24/11/2008,14:35:00,19015,19025,19010,19025,19
24/11/2008,14:36:00,19020,19030,19010,19030,38
24/11/2008,14:37:00,19025,19030,19015,19015,4
24/11/2008,14:38:00,19015,19020,19015,19020,16
24/11/2008,14:39:00,19025,19030,19020,19030,4
24/11/2008,14:40:00,19035,19040,19020,19025,31
24/11/2008,14:41:00,19020,19025,19015,19015,15
24/11/2008,14:42:00,19020,19025,19020,19025,16
24/11/2008,14:43:00,19020,19040,19020,19040,17
24/11/2008,14:44:00,19035,19035,19030,19035,27
24/11/2008,14:45:00,19035,19040,19030,19040,18
24/11/2008,14:46:00,19040,19050,19040,19040,12
24/11/2008,14:47:00,19040,19045,19040,19045,9
24/11/2008,14:48:00,19045,19045,19035,19040,8
24/11/2008,14:49:00,19040,19045,19025,19025,15
24/11/2008,14:50:00,19035,19040,19035,19035,8
24/11/2008,14:51:00,19030,19040,19030,19040,8
24/11/2008,14:52:00,19035,19045,19035,19045,4
24/11/2008,14:53:00,19050,19065,19050,19050,22
24/11/2008,14:54:00,19055,19055,19055,19055,2
24/11/2008,14:55:00,19050,19055,19050,19055,5
24/11/2008,14:56:00,19055,19055,19055,19055,1
24/11/2008,14:57:00,19055,19060,19055,19060,9
24/11/2008,14:58:00,19050,19050,19040,19050,7
24/11/2008,14:59:00,19050,19050,19050,19050,2
24/11/2008,15:00:00,19060,19075,19060,19075,9
24/11/2008,15:01:00,19065,19070,19055,19070,10
24/11/2008,15:02:00,19070,19070,19065,19065,2
24/11/2008,15:03:00,19065,19075,19065,19075,7
24/11/2008,15:04:00,19065,19065,19035,19040,13
24/11/2008,15:05:00,19040,19045,19040,19045,32
24/11/2008,15:06:00,19045,19050,19045,19050,6
24/11/2008,15:07:00,19050,19055,19045,19055,43
24/11/2008,15:08:00,19060,19070,19060,19065,6
24/11/2008,15:09:00,19070,19085,19070,19075,30
24/11/2008,15:10:00,19080,19085,19070,19085,24
24/11/2008,15:11:00,19085,19085,19080,19080,3
24/11/2008,15:12:00,19075,19090,19075,19085,28
24/11/2008,15:13:00,19085,19120,19085,19105,75
24/11/2008,15:14:00,19115,19115,19105,19115,25
24/11/2008,15:15:00,19115,19120,19115,19120,32
24/11/2008,15:16:00,19120,19125,19120,19125,11
24/11/2008,15:17:00,19125,19125,19110,19110,20
24/11/2008,15:18:00,19110,19115,19105,19105,8
24/11/2008,15:19:00,19115,19120,19115,19115,7
24/11/2008,15:20:00,19110,19130,19110,19125,18
24/11/2008,15:21:00,19120,19140,19120,19140,13
24/11/2008,15:22:00,19140,19180,19135,19180,70
24/11/2008,15:23:00,19180,19195,19175,19185,85
24/11/2008,15:24:00,19185,19190,19175,19185,25
24/11/2008,15:25:00,19180,19185,19170,19185,29
24/11/2008,15:26:00,19185,19190,19175,19175,48
24/11/2008,15:27:00,19180,19190,19180,19185,14
24/11/2008,15:28:00,19185,19205,19185,19205,50
24/11/2008,15:29:00,19205,19225,19205,19210,43
24/11/2008,15:30:00,19205,19250,19205,19250,83
24/11/2008,15:31:00,19250,19260,19240,19250,54
24/11/2008,15:32:00,19250,19260,19230,19230,36
24/11/2008,15:33:00,19230,19230,19195,19210,61
24/11/2008,15:34:00,19210,19210,19180,19180,42
24/11/2008,15:35:00,19175,19175,19165,19175,28
24/11/2008,15:36:00,19170,19170,19145,19155,62
24/11/2008,15:37:00,19150,19170,19135,19150,80
24/11/2008,15:38:00,19155,19175,19155,19175,40
24/11/2008,15:39:00,19170,19175,19140,19145,69
24/11/2008,15:40:00,19140,19140,19105,19110,51
24/11/2008,15:41:00,19110,19120,19105,19115,24
24/11/2008,15:42:00,19115,19120,19085,19110,36
24/11/2008,15:43:00,19110,19125,19085,19120,48
24/11/2008,15:44:00,19115,19120,19100,19105,31
24/11/2008,15:45:00,19100,19115,19070,19075,65
24/11/2008,15:46:00,19075,19115,19070,19095,63
24/11/2008,15:47:00,19095,19105,19070,19070,45
24/11/2008,15:48:00,19070,19105,19050,19100,66
24/11/2008,15:49:00,19100,19115,19100,19105,14
24/11/2008,15:50:00,19100,19120,19085,19115,46
24/11/2008,15:51:00,19110,19110,19105,19105,11
24/11/2008,15:52:00,19100,19110,19090,19090,14
24/11/2008,15:53:00,19095,19095,19050,19060,64
24/11/2008,15:54:00,19060,19075,19050,19075,16
24/11/2008,15:55:00,19075,19075,19045,19060,22
24/11/2008,15:56:00,19070,19070,19045,19065,26
24/11/2008,15:57:00,19065,19090,19060,19090,29
24/11/2008,15:58:00,19100,19135,19095,19135,27
24/11/2008,15:59:00,19135,19150,19120,19140,31
24/11/2008,16:00:00,19150,19200,19130,19185,104
24/11/2008,16:01:00,19185,19225,19185,19215,64
24/11/2008,16:02:00,19210,19250,19200,19245,77
24/11/2008,16:03:00,19240,19270,19230,19240,114
24/11/2008,16:04:00,19230,19230,19180,19190,69
24/11/2008,16:05:00,19190,19230,19185,19200,77
24/11/2008,16:06:00,19195,19255,19195,19225,52
24/11/2008,16:07:00,19220,19220,19185,19190,28
24/11/2008,16:08:00,19190,19200,19180,19180,23
24/11/2008,16:09:00,19180,19265,19175,19265,89
24/11/2008,16:10:00,19270,19285,19260,19285,101
24/11/2008,16:11:00,19270,19290,19250,19280,65
24/11/2008,16:12:00,19280,19300,19275,19290,43
24/11/2008,16:13:00,19290,19290,19260,19260,55
24/11/2008,16:14:00,19265,19300,19265,19295,36
24/11/2008,16:15:00,19300,19315,19260,19290,104
24/11/2008,16:16:00,19290,19310,19275,19300,46
24/11/2008,16:17:00,19290,19295,19265,19270,33
24/11/2008,16:18:00,19270,19280,19265,19270,29
24/11/2008,16:19:00,19270,19320,19270,19320,68
24/11/2008,16:20:00,19310,19335,19305,19315,66
24/11/2008,16:21:00,19320,19320,19275,19305,77
24/11/2008,16:22:00,19295,19345,19295,19335,68
24/11/2008,16:23:00,19330,19350,19320,19325,51
24/11/2008,16:24:00,19325,19335,19310,19315,72
24/11/2008,16:25:00,19320,19350,19320,19350,64
24/11/2008,16:26:00,19350,19360,19325,19340,86
24/11/2008,16:27:00,19335,19385,19335,19385,90
24/11/2008,16:28:00,19385,19405,19375,19385,84
24/11/2008,16:29:00,19385,19400,19375,19400,24
24/11/2008,16:30:00,19395,19480,19395,19475,133
24/11/2008,16:31:00,19475,19480,19440,19440,65
24/11/2008,16:32:00,19445,19470,19440,19460,46
24/11/2008,16:33:00,19460,19460,19410,19425,93
24/11/2008,16:34:00,19425,19425,19405,19420,49
24/11/2008,16:35:00,19415,19420,19380,19385,62
24/11/2008,16:36:00,19380,19420,19375,19420,77
24/11/2008,16:37:00,19415,19430,19415,19415,37
24/11/2008,16:38:00,19415,19440,19410,19410,59
24/11/2008,16:39:00,19410,19425,19375,19395,117
24/11/2008,16:40:00,19400,19410,19390,19400,31
24/11/2008,16:41:00,19400,19435,19400,19435,40
24/11/2008,16:42:00,19435,19460,19430,19460,54
24/11/2008,16:43:00,19465,19515,19465,19515,156
24/11/2008,16:44:00,19520,19570,19510,19560,139
24/11/2008,16:45:00,19560,19585,19540,19570,103
24/11/2008,16:46:00,19575,19580,19550,19580,70
24/11/2008,16:47:00,19585,19600,19555,19555,88
24/11/2008,16:48:00,19560,19570,19540,19555,71
24/11/2008,16:49:00,19545,19550,19515,19520,65
24/11/2008,16:50:00,19520,19535,19505,19515,53
24/11/2008,16:51:00,19525,19525,19500,19510,72
24/11/2008,16:52:00,19520,19560,19520,19555,86
24/11/2008,16:53:00,19550,19585,19545,19565,63
24/11/2008,16:54:00,19570,19620,19565,19620,118
24/11/2008,16:55:00,19615,19630,19590,19610,71
24/11/2008,16:56:00,19610,19645,19610,19645,88
24/11/2008,16:57:00,19635,19665,19630,19640,75
24/11/2008,16:58:00,19635,19670,19635,19665,48
24/11/2008,16:59:00,19660,19750,19660,19745,123
24/11/2008,17:00:00,19750,19775,19715,19715,125
24/11/2008,17:01:00,19715,19725,19680,19685,76
24/11/2008,17:02:00,19680,19690,19675,19685,24
24/11/2008,17:03:00,19685,19695,19655,19660,73
24/11/2008,17:04:00,19660,19670,19620,19625,75
24/11/2008,17:05:00,19625,19660,19620,19630,62
24/11/2008,17:06:00,19630,19645,19600,19630,63
24/11/2008,17:07:00,19630,19670,19620,19660,67
24/11/2008,17:08:00,19650,19690,19640,19640,83
24/11/2008,17:09:00,19650,19660,19635,19655,50
24/11/2008,17:10:00,19650,19650,19615,19615,41
24/11/2008,17:11:00,19610,19630,19595,19610,48
24/11/2008,17:12:00,19620,19675,19615,19675,56
24/11/2008,17:13:00,19680,19690,19660,19685,44
24/11/2008,17:14:00,19685,19725,19680,19720,37
24/11/2008,17:15:00,19715,19735,19705,19730,54
24/11/2008,17:16:00,19735,19740,19700,19715,31
24/11/2008,17:17:00,19710,19720,19700,19705,20
24/11/2008,17:18:00,19705,19720,19695,19720,29
24/11/2008,17:19:00,19705,19705,19680,19685,54
24/11/2008,17:20:00,19680,19710,19665,19685,51
24/11/2008,17:21:00,19690,19695,19680,19690,55
24/11/2008,17:22:00,19690,19705,19675,19705,43
24/11/2008,17:23:00,19695,19760,19695,19760,123
24/11/2008,17:24:00,19755,19790,19755,19780,162
24/11/2008,17:25:00,19775,19930,19775,19930,194
24/11/2008,17:26:00,19935,19985,19865,19895,197
24/11/2008,17:27:00,19895,19920,19850,19850,160
24/11/2008,17:28:00,19835,19880,19825,19870,154
24/11/2008,17:29:00,19870,19930,19860,19930,270
24/11/2008,17:30:00,19925,19945,19855,19880,191
24/11/2008,17:31:00,19880,19885,19860,19870,99
24/11/2008,17:32:00,19870,19890,19870,19875,122
24/11/2008,17:33:00,19870,19870,19825,19840,126
24/11/2008,17:34:00,19840,19870,19775,19775,79
24/11/2008,17:35:00,19780,19795,19765,19790,113
24/11/2008,17:36:00,19790,19800,19705,19710,71
24/11/2008,17:37:00,19710,19720,19670,19705,93
24/11/2008,17:38:00,19690,19720,19685,19690,105
24/11/2008,17:39:00,19695,19695,19665,19685,61
25/11/2008,09:00:00,19680,19740,19550,19565,109
25/11/2008,09:01:00,19565,19595,19550,19570,95
25/11/2008,09:02:00,19570,19580,19535,19540,72
25/11/2008,09:03:00,19540,19565,19530,19560,58
25/11/2008,09:04:00,19560,19585,19550,19550,55
25/11/2008,09:05:00,19550,19570,19490,19535,122
25/11/2008,09:06:00,19535,19545,19485,19485,70
25/11/2008,09:07:00,19480,19495,19450,19460,93
25/11/2008,09:08:00,19460,19495,19460,19495,64
25/11/2008,09:09:00,19500,19500,19465,19475,48
25/11/2008,09:10:00,19480,19515,19470,19505,45
25/11/2008,09:11:00,19495,19540,19495,19540,46
25/11/2008,09:12:00,19545,19585,19540,19550,42
25/11/2008,09:13:00,19550,19560,19540,19545,26
25/11/2008,09:14:00,19570,19585,19565,19580,44
25/11/2008,09:15:00,19580,19640,19580,19635,75
25/11/2008,09:16:00,19630,19655,19615,19620,64
25/11/2008,09:17:00,19630,19655,19630,19640,34
25/11/2008,09:18:00,19640,19650,19625,19645,58
25/11/2008,09:19:00,19640,19665,19640,19645,49
25/11/2008,09:20:00,19640,19665,19635,19645,70
25/11/2008,09:21:00,19640,19645,19625,19635,75
25/11/2008,09:22:00,19640,19650,19625,19645,45
25/11/2008,09:23:00,19645,19665,19625,19625,57
25/11/2008,09:24:00,19625,19625,19580,19605,58
25/11/2008,09:25:00,19615,19615,19575,19575,38
25/11/2008,09:26:00,19580,19590,19575,19580,26
25/11/2008,09:27:00,19585,19585,19555,19565,65
25/11/2008,09:28:00,19560,19575,19550,19565,44
25/11/2008,09:29:00,19565,19585,19555,19575,39
25/11/2008,09:30:00,19590,19615,19580,19595,66
25/11/2008,09:31:00,19605,19635,19605,19610,51
25/11/2008,09:32:00,19620,19630,19620,19630,18
25/11/2008,09:33:00,19635,19645,19630,19645,39
25/11/2008,09:34:00,19650,19680,19650,19670,48
25/11/2008,09:35:00,19675,19675,19660,19670,20
25/11/2008,09:36:00,19665,19685,19660,19675,27
25/11/2008,09:37:00,19670,19680,19665,19670,17
25/11/2008,09:38:00,19665,19665,19635,19640,50
25/11/2008,09:39:00,19645,19670,19635,19665,88
25/11/2008,09:40:00,19670,19670,19650,19650,21
25/11/2008,09:41:00,19655,19655,19630,19645,36
25/11/2008,09:42:00,19640,19645,19620,19630,15
25/11/2008,09:43:00,19615,19625,19605,19620,19
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/11/2008,17:29:00,19870,19930,19860,19930,270
24/11/2008,17:30:00,19925,19945,19855,19880,191
24/11/2008,17:31:00,19880,19885,19860,19870,99
24/11/2008,17:32:00,19870,19890,19870,19875,122
24/11/2008,17:33:00,19870,19870,19825,19840,126
24/11/2008,17:34:00,19840,19870,19775,19775,79
24/11/2008,17:35:00,19780,19795,19765,19790,113
24/11/2008,17:36:00,19790,19800,19705,19710,71
24/11/2008,17:37:00,19710,19720,19670,19705,93
24/11/2008,17:38:00,19690,19720,19685,19690,105
24/11/2008,17:39:00,19695,19695,19665,19685,61
25/11/2008,09:00:00,19680,19740,19550,19565,109
25/11/2008,09:01:00,19565,19595,19550,19570,95
25/11/2008,09:02:00,19570,19580,19535,19540,72
25/11/2008,09:03:00,19540,19565,19530,19560,58
25/11/2008,09:04:00,19560,19585,19550,19550,55
25/11/2008,09:05:00,19550,19570,19490,19535,122
25/11/2008,09:06:00,19535,19545,19485,19485,70
25/11/2008,09:07:00,19480,19495,19450,19460,93
25/11/2008,09:08:00,19460,19495,19460,19495,64
25/11/2008,09:09:00,19500,19500,19465,19475,48
25/11/2008,09:10:00,19480,19515,19470,19505,45
25/11/2008,09:11:00,19495,19540,19495,19540,46
25/11/2008,09:12:00,19545,19585,19540,19550,42
25/11/2008,09:13:00,19550,19560,19540,19545,26
25/11/2008,09:14:00,19570,19585,19565,19580,44
25/11/2008,09:15:00,19580,19640,19580,19635,75
25/11/2008,09:16:00,19630,19655,19615,19620,64
25/11/2008,09:17:00,19630,19655,19630,19640,34
25/11/2008,09:18:00,19640,19650,19625,19645,58
25/11/2008,09:19:00,19640,19665,19640,19645,49
25/11/2008,09:20:00,19640,19665,19635,19645,70
25/11/2008,09:21:00,19640,19645,19625,19635,75
25/11/2008,09:22:00,19640,19650,19625,19645,45
25/11/2008,09:23:00,19645,19665,19625,19625,57
25/11/2008,09:24:00,19625,19625,19580,19605,58
25/11/2008,09:25:00,19615,19615,19575,19575,38
25/11/2008,09:26:00,19580,19590,19575,19580,26
25/11/2008,09:27:00,19585,19585,19555,19565,65
25/11/2008,09:28:00,19560,19575,19550,19565,44
25/11/2008,09:29:00,19565,19585,19555,19575,39
25/11/2008,09:30:00,19590,19615,19580,19595,66
25/11/2008,09:31:00,19605,19635,19605,19610,51
25/11/2008,09:32:00,19620,19630,19620,19630,18
25/11/2008,09:33:00,19635,19645,19630,19645,39
25/11/2008,09:34:00,19650,19680,19650,19670,48
25/11/2008,09:35:00,19675,19675,19660,19670,20
25/11/2008,09:36:00,19665,19685,19660,19675,27
25/11/2008,09:37:00,19670,19680,19665,19670,17
25/11/2008,09:38:00,19665,19665,19635,19640,50
25/11/2008,09:39:00,19645,19670,19635,19665,88
25/11/2008,09:40:00,19670,19670,19650,19650,21
25/11/2008,09:41:00,19655,19655,19630,19645,36
25/11/2008,09:42:00,19640,19645,19620,19630,15
25/11/2008,09:43:00,19615,19625,19605,19610,22
25/11/2008,09:44:00,19605,19615,19595,19605,48
25/11/2008,09:45:00,19610,19615,19595,19615,25
25/11/2008,09:46:00,19620,19625,19610,19610,19
25/11/2008,09:47:00,19605,19640,19605,19635,28
25/11/2008,09:48:00,19640,19645,19630,19630,21
25/11/2008,09:49:00,19630,19635,19580,19590,37
25/11/2008,09:50:00,19585,19590,19560,19570,49
25/11/2008,09:51:00,19570,19575,19560,19560,14
25/11/2008,09:52:00,19570,19575,19515,19530,63
25/11/2008,09:53:00,19540,19550,19535,19545,29
25/11/2008,09:54:00,19545,19555,19545,19555,5
25/11/2008,09:55:00,19560,19560,19560,19560,3
25/11/2008,09:56:00,19550,19560,19530,19530,19
25/11/2008,09:57:00,19540,19550,19530,19540,13
25/11/2008,09:58:00,19555,19570,19555,19570,29
25/11/2008,09:59:00,19580,19590,19565,19590,15
25/11/2008,10:00:00,19580,19580,19545,19545,75
25/11/2008,10:01:00,19545,19545,19530,19530,12
25/11/2008,10:02:00,19535,19575,19535,19570,27
25/11/2008,10:03:00,19575,19580,19555,19580,16
25/11/2008,10:04:00,19590,19600,19580,19590,16
25/11/2008,10:05:00,19595,19600,19560,19570,22
25/11/2008,10:06:00,19570,19570,19555,19560,9
25/11/2008,10:07:00,19560,19575,19560,19570,15
25/11/2008,10:08:00,19575,19575,19565,19565,7
25/11/2008,10:09:00,19555,19565,19555,19565,8
25/11/2008,10:10:00,19565,19565,19560,19565,3
25/11/2008,10:11:00,19570,19575,19570,19575,16
25/11/2008,10:12:00,19575,19575,19555,19555,10
25/11/2008,10:13:00,19560,19565,19530,19560,48
25/11/2008,10:14:00,19555,19570,19550,19570,25
25/11/2008,10:15:00,19570,19600,19560,19595,43
25/11/2008,10:16:00,19600,19620,19595,19595,38
25/11/2008,10:17:00,19595,19595,19590,19590,5
25/11/2008,10:18:00,19600,19600,19590,19595,7
25/11/2008,10:19:00,19600,19635,19600,19635,59
25/11/2008,10:20:00,19630,19630,19590,19595,20
25/11/2008,10:21:00,19580,19580,19565,19565,12
25/11/2008,10:22:00,19575,19605,19570,19605,19
25/11/2008,10:23:00,19610,19630,19610,19620,26
25/11/2008,10:24:00,19630,19630,19615,19625,10
25/11/2008,10:25:00,19630,19630,19620,19620,4
25/11/2008,10:26:00,19620,19635,19620,19635,4
25/11/2008,10:27:00,19640,19645,19630,19640,25
25/11/2008,10:28:00,19640,19640,19615,19625,11
25/11/2008,10:29:00,19630,19630,19630,19630,1
25/11/2008,10:30:00,19630,19680,19630,19670,50
25/11/2008,10:31:00,19665,19685,19665,19680,19
25/11/2008,10:32:00,19680,19685,19675,19680,21
25/11/2008,10:33:00,19670,19695,19670,19685,26
25/11/2008,10:34:00,19685,19685,19675,19675,6
25/11/2008,10:35:00,19670,19670,19650,19660,17
25/11/2008,10:36:00,19650,19670,19650,19655,14
25/11/2008,10:37:00,19650,19660,19640,19660,13
25/11/2008,10:38:00,19660,19675,19660,19675,9
25/11/2008,10:39:00,19665,19675,19665,19670,4
25/11/2008,10:40:00,19665,19670,19660,19670,3
25/11/2008,10:41:00,19655,19655,19640,19650,14
25/11/2008,10:42:00,19650,19655,19650,19655,3
25/11/2008,10:43:00,19650,19650,19625,19635,27
25/11/2008,10:44:00,19630,19640,19620,19625,10
25/11/2008,10:45:00,19630,19660,19625,19660,21
25/11/2008,10:46:00,19665,19670,19660,19660,12
25/11/2008,10:47:00,19655,19670,19650,19660,7
25/11/2008,10:48:00,19670,19675,19660,19670,8
25/11/2008,10:49:00,19655,19660,19655,19660,2
25/11/2008,10:50:00,19665,19680,19665,19680,19
25/11/2008,10:51:00,19680,19680,19655,19655,10
25/11/2008,10:52:00,19655,19670,19655,19670,9
25/11/2008,10:53:00,19665,19680,19665,19680,9
25/11/2008,10:54:00,19680,19680,19670,19670,11
25/11/2008,10:55:00,19670,19670,19650,19665,25
25/11/2008,10:56:00,19660,19670,19655,19670,17
25/11/2008,10:57:00,19680,19685,19670,19680,47
25/11/2008,10:58:00,19680,19715,19680,19700,63
25/11/2008,10:59:00,19715,19730,19715,19730,18
25/11/2008,11:00:00,19735,19750,19720,19725,71
25/11/2008,11:01:00,19725,19740,19725,19730,20
25/11/2008,11:02:00,19725,19730,19725,19730,15
25/11/2008,11:03:00,19730,19745,19730,19745,18
25/11/2008,11:04:00,19740,19755,19740,19750,47
25/11/2008,11:05:00,19750,19760,19740,19740,37
25/11/2008,11:06:00,19740,19740,19730,19730,20
25/11/2008,11:07:00,19725,19725,19690,19690,52
25/11/2008,11:08:00,19690,19710,19685,19710,22
25/11/2008,11:09:00,19705,19715,19705,19715,4
25/11/2008,11:10:00,19715,19735,19715,19730,22
25/11/2008,11:11:00,19725,19725,19705,19710,11
25/11/2008,11:12:00,19700,19705,19690,19695,27
25/11/2008,11:13:00,19690,19690,19680,19690,9
25/11/2008,11:14:00,19690,19695,19690,19695,5
25/11/2008,11:15:00,19700,19710,19690,19710,25
25/11/2008,11:16:00,19710,19730,19710,19725,33
25/11/2008,11:17:00,19725,19735,19720,19720,15
25/11/2008,11:18:00,19715,19720,19715,19720,7
25/11/2008,11:19:00,19715,19745,19715,19740,27
25/11/2008,11:20:00,19735,19740,19725,19740,10
25/11/2008,11:21:00,19735,19755,19735,19755,14
25/11/2008,11:22:00,19755,19760,19705,19720,34
25/11/2008,11:23:00,19725,19745,19725,19740,11
25/11/2008,11:24:00,19750,19760,19745,19745,8
25/11/2008,11:25:00,19755,19780,19755,19770,31
25/11/2008,11:26:00,19765,19780,19765,19780,27
25/11/2008,11:27:00,19780,19780,19745,19750,30
25/11/2008,11:28:00,19740,19760,19740,19745,14
25/11/2008,11:29:00,19740,19740,19740,19740,4
25/11/2008,11:30:00,19740,19755,19740,19755,13
25/11/2008,11:31:00,19760,19760,19750,19750,6
25/11/2008,11:32:00,19755,19755,19730,19740,13
25/11/2008,11:33:00,19745,19755,19740,19745,25
25/11/2008,11:34:00,19755,19755,19755,19755,1
25/11/2008,11:35:00,19755,19780,19750,19775,22
25/11/2008,11:36:00,19775,19785,19770,19775,7
25/11/2008,11:37:00,19780,19780,19770,19775,9
25/11/2008,11:38:00,19780,19780,19780,19780,6
25/11/2008,11:39:00,19785,19820,19785,19805,65
25/11/2008,11:40:00,19805,19810,19795,19810,27
25/11/2008,11:41:00,19810,19815,19810,19815,10
25/11/2008,11:42:00,19810,19810,19805,19805,3
25/11/2008,11:43:00,19800,19815,19795,19815,23
25/11/2008,11:44:00,19810,19815,19810,19810,4
25/11/2008,11:45:00,19815,19830,19805,19830,18
25/11/2008,11:46:00,19830,19830,19820,19820,11
25/11/2008,11:47:00,19815,19815,19815,19815,7
25/11/2008,11:48:00,19820,19830,19810,19810,21
25/11/2008,11:49:00,19810,19810,19770,19775,38
25/11/2008,11:50:00,19775,19775,19745,19745,41
25/11/2008,11:51:00,19750,19760,19750,19755,16
25/11/2008,11:52:00,19750,19790,19750,19790,42
25/11/2008,11:53:00,19790,19790,19775,19775,7
25/11/2008,11:54:00,19785,19785,19780,19780,7
25/11/2008,11:55:00,19785,19800,19780,19800,9
25/11/2008,11:56:00,19800,19810,19800,19810,10
25/11/2008,11:57:00,19815,19815,19805,19805,18
25/11/2008,11:58:00,19810,19815,19795,19800,12
25/11/2008,11:59:00,19795,19795,19780,19785,4
25/11/2008,12:00:00,19780,19800,19780,19795,22
25/11/2008,12:01:00,19800,19810,19800,19810,26
25/11/2008,12:02:00,19805,19820,19800,19810,32
25/11/2008,12:03:00,19805,19805,19800,19805,4
25/11/2008,12:04:00,19815,19815,19815,19815,5
25/11/2008,12:05:00,19815,19820,19815,19820,7
25/11/2008,12:06:00,19820,19835,19820,19830,18
25/11/2008,12:07:00,19835,19855,19835,19840,51
25/11/2008,12:08:00,19845,19850,19840,19840,7
25/11/2008,12:09:00,19845,19850,19845,19850,7
25/11/2008,12:10:00,19855,19910,19855,19895,123
25/11/2008,12:11:00,19900,19910,19895,19900,30
25/11/2008,12:12:00,19890,19900,19890,19890,13
25/11/2008,12:13:00,19885,19890,19875,19885,8
25/11/2008,12:14:00,19885,19885,19885,19885,3
25/11/2008,12:15:00,19890,19905,19890,19900,22
25/11/2008,12:16:00,19900,19905,19900,19900,16
25/11/2008,12:17:00,19900,19900,19890,19895,8
25/11/2008,12:18:00,19900,19900,19880,19890,8
25/11/2008,12:19:00,19880,19880,19880,19880,2
25/11/2008,12:20:00,19880,19880,19870,19875,6
25/11/2008,12:21:00,19870,19880,19865,19875,13
25/11/2008,12:22:00,19875,19880,19865,19870,10
25/11/2008,12:23:00,19860,19885,19860,19885,12
25/11/2008,12:24:00,19885,19890,19875,19890,9
25/11/2008,12:25:00,19890,19905,19890,19890,8
25/11/2008,12:26:00,19895,19940,19895,19940,30
25/11/2008,12:27:00,19940,19945,19925,19940,16
25/11/2008,12:28:00,19945,19950,19930,19950,20
25/11/2008,12:29:00,19950,19960,19945,19955,38
25/11/2008,12:30:00,19960,19975,19955,19965,26
25/11/2008,12:31:00,19975,19995,19975,19995,33
25/11/2008,12:32:00,19990,20000,19985,20000,24
25/11/2008,12:33:00,20000,20005,20000,20005,19
25/11/2008,12:34:00,20005,20005,19995,19995,28
25/11/2008,12:35:00,20000,20015,19995,20005,18
25/11/2008,12:36:00,20005,20005,19990,19990,24
25/11/2008,12:37:00,19990,20010,19990,20005,35
25/11/2008,12:38:00,20000,20010,19995,19995,14
25/11/2008,12:39:00,19990,19995,19985,19985,15
25/11/2008,12:40:00,19980,19985,19955,19975,44
25/11/2008,12:41:00,19960,19970,19955,19960,19
25/11/2008,12:42:00,19960,19970,19960,19965,13
25/11/2008,12:43:00,19965,19970,19960,19960,7
25/11/2008,12:44:00,19955,19975,19945,19970,18
25/11/2008,12:45:00,19980,20000,19980,19985,45
25/11/2008,12:46:00,19990,19990,19985,19990,9
25/11/2008,12:47:00,19985,20015,19985,20005,24
25/11/2008,12:48:00,20000,20030,20000,20020,59
25/11/2008,12:49:00,20020,20045,20015,20045,29
25/11/2008,12:50:00,20045,20045,20020,20020,40
25/11/2008,12:51:00,20020,20025,20015,20025,29
25/11/2008,12:52:00,20030,20035,20030,20030,7
25/11/2008,12:53:00,20035,20070,20035,20070,18
25/11/2008,12:54:00,20070,20110,20065,20110,63
25/11/2008,12:55:00,20110,20145,20110,20115,84
25/11/2008,12:56:00,20115,20120,20100,20105,30
25/11/2008,12:57:00,20105,20105,20105,20105,3
25/11/2008,12:58:00,20100,20110,20100,20110,27
25/11/2008,12:59:00,20115,20135,20115,20135,17
25/11/2008,13:00:00,20135,20160,20135,20145,39
25/11/2008,13:01:00,20140,20150,20125,20125,13
25/11/2008,13:02:00,20130,20140,20125,20140,6
25/11/2008,13:03:00,20140,20145,20140,20145,5
25/11/2008,13:04:00,20150,20150,20140,20140,4
25/11/2008,13:05:00,20140,20140,20130,20130,12
25/11/2008,13:06:00,20125,20125,20120,20120,7
25/11/2008,13:07:00,20120,20130,20120,20120,18
25/11/2008,13:08:00,20115,20125,20115,20120,10
25/11/2008,13:09:00,20120,20120,20100,20100,79
25/11/2008,13:10:00,20095,20100,20090,20090,17
25/11/2008,13:11:00,20090,20090,20075,20075,29
25/11/2008,13:12:00,20080,20090,20075,20075,16
25/11/2008,13:13:00,20075,20085,20075,20085,9
25/11/2008,13:14:00,20080,20090,20075,20090,10
25/11/2008,13:15:00,20090,20095,20075,20075,18
25/11/2008,13:16:00,20085,20090,20075,20075,9
25/11/2008,13:17:00,20075,20075,20060,20070,14
25/11/2008,13:18:00,20065,20070,20065,20070,4
25/11/2008,13:19:00,20070,20070,20065,20065,6
25/11/2008,13:20:00,20065,20070,20060,20065,14
25/11/2008,13:21:00,20060,20060,20050,20050,8
25/11/2008,13:22:00,20050,20050,20030,20030,18
25/11/2008,13:23:00,20020,20020,20005,20005,29
25/11/2008,13:24:00,20010,20010,19995,20005,64
25/11/2008,13:25:00,19995,20000,19990,20000,11
25/11/2008,13:26:00,19990,20005,19990,20000,15
25/11/2008,13:27:00,20005,20005,19995,19995,3
25/11/2008,13:28:00,19990,19995,19985,19985,8
25/11/2008,13:29:00,19985,19995,19980,19995,9
25/11/2008,13:30:00,19990,20010,19990,20000,30
25/11/2008,13:31:00,20010,20010,19995,19995,8
25/11/2008,13:32:00,19995,20000,19995,20000,4
25/11/2008,13:33:00,19995,19995,19990,19990,6
25/11/2008,13:34:00,20015,20020,20005,20005,4
25/11/2008,13:35:00,20010,20010,20010,20010,4
25/11/2008,13:36:00,20010,20010,20000,20000,7
25/11/2008,13:37:00,20000,20000,19975,19980,16
25/11/2008,13:38:00,19975,19975,19975,19975,8
25/11/2008,13:39:00,19980,19980,19980,19980,2
25/11/2008,13:40:00,19980,19980,19975,19975,6
25/11/2008,13:41:00,19975,19975,19970,19970,2
25/11/2008,13:42:00,19970,19970,19925,19925,26
25/11/2008,13:43:00,19925,19925,19895,19895,49
25/11/2008,13:44:00,19895,19900,19895,19900,11
25/11/2008,13:45:00,19875,19880,19850,19860,49
25/11/2008,13:46:00,19860,19865,19855,19855,10
25/11/2008,13:47:00,19855,19860,19810,19810,26
25/11/2008,13:48:00,19810,19825,19810,19825,15
25/11/2008,13:49:00,19820,19845,19815,19845,15
25/11/2008,13:50:00,19835,19845,19835,19845,7
25/11/2008,13:51:00,19845,19850,19835,19845,6
25/11/2008,13:52:00,19845,19850,19845,19845,17
25/11/2008,13:53:00,19850,19855,19850,19855,2
25/11/2008,13:54:00,19860,19875,19860,19870,6
25/11/2008,13:55:00,19880,19880,19860,19875,9
25/11/2008,13:56:00,19880,19885,19880,19880,5
25/11/2008,13:58:00,19880,19885,19880,19885,2
25/11/2008,13:59:00,19880,19880,19870,19880,10
25/11/2008,14:00:00,19860,19860,19850,19850,9
25/11/2008,14:01:00,19840,19850,19840,19845,13
25/11/2008,14:02:00,19840,19840,19815,19825,12
25/11/2008,14:03:00,19820,19820,19795,19795,23
25/11/2008,14:04:00,19790,19790,19770,19780,16
25/11/2008,14:05:00,19770,19785,19770,19785,13
25/11/2008,14:06:00,19780,19780,19770,19780,19
25/11/2008,14:07:00,19775,19795,19765,19785,42
25/11/2008,14:08:00,19780,19785,19765,19780,20
25/11/2008,14:09:00,19770,19775,19765,19775,9
25/11/2008,14:10:00,19770,19795,19770,19795,25
25/11/2008,14:11:00,19795,19800,19790,19790,6
25/11/2008,14:12:00,19795,19795,19785,19790,22
25/11/2008,14:13:00,19795,19795,19795,19795,2
25/11/2008,14:14:00,19800,19805,19800,19800,17
25/11/2008,14:15:00,19800,19920,19800,19915,166
25/11/2008,14:16:00,19920,19975,19910,19960,144
25/11/2008,14:17:00,19975,19985,19940,19950,47
25/11/2008,14:18:00,19960,20010,19955,20005,79
25/11/2008,14:19:00,20000,20085,20000,20085,79
25/11/2008,14:20:00,20085,20105,20060,20060,84
25/11/2008,14:21:00,20070,20100,20055,20065,54
25/11/2008,14:22:00,20075,20075,20030,20040,46
25/11/2008,14:23:00,20035,20045,20020,20025,15
25/11/2008,14:24:00,20015,20040,20010,20025,29
25/11/2008,14:25:00,20040,20050,20015,20020,19
25/11/2008,14:26:00,20015,20020,19980,19980,20
25/11/2008,14:27:00,19980,19980,19960,19960,22
25/11/2008,14:28:00,19965,20035,19950,20020,41
25/11/2008,14:29:00,20015,20070,20010,20015,46
25/11/2008,14:30:00,20015,20110,20015,20035,66
25/11/2008,14:31:00,20045,20075,20040,20075,32
25/11/2008,14:32:00,20080,20135,20075,20125,81
25/11/2008,14:33:00,20120,20125,20080,20095,34
25/11/2008,14:34:00,20090,20165,20090,20145,91
25/11/2008,14:35:00,20145,20215,20145,20205,115
25/11/2008,14:36:00,20220,20240,20200,20225,142
25/11/2008,14:37:00,20210,20230,20205,20220,78
25/11/2008,14:38:00,20225,20225,20205,20215,32
25/11/2008,14:39:00,20215,20270,20215,20250,81
25/11/2008,14:40:00,20245,20250,20215,20230,55
25/11/2008,14:41:00,20230,20230,20215,20225,45
25/11/2008,14:42:00,20230,20290,20225,20265,88
25/11/2008,14:43:00,20275,20320,20265,20310,64
25/11/2008,14:44:00,20320,20325,20285,20285,87
25/11/2008,14:45:00,20290,20300,20260,20265,70
25/11/2008,14:46:00,20260,20265,20250,20260,25
25/11/2008,14:47:00,20255,20280,20250,20275,32
25/11/2008,14:48:00,20275,20295,20270,20285,60
25/11/2008,14:49:00,20280,20280,20245,20250,52
25/11/2008,14:50:00,20250,20280,20245,20275,99
25/11/2008,14:51:00,20285,20305,20270,20305,28
25/11/2008,14:52:00,20295,20300,20280,20290,21
25/11/2008,14:53:00,20295,20315,20275,20315,26
25/11/2008,14:54:00,20315,20345,20295,20335,88
25/11/2008,14:55:00,20335,20345,20315,20325,51
25/11/2008,14:56:00,20320,20320,20270,20275,92
25/11/2008,14:57:00,20270,20290,20270,20270,44
25/11/2008,14:58:00,20275,20275,20260,20275,22
25/11/2008,14:59:00,20265,20275,20265,20270,21
25/11/2008,15:00:00,20265,20290,20255,20270,39
25/11/2008,15:01:00,20270,20270,20235,20245,56
25/11/2008,15:02:00,20250,20250,20205,20215,81
25/11/2008,15:03:00,20220,20220,20190,20195,50
25/11/2008,15:04:00,20195,20195,20185,20190,22
25/11/2008,15:05:00,20185,20195,20175,20190,28
25/11/2008,15:06:00,20185,20215,20185,20200,24
25/11/2008,15:07:00,20205,20205,20190,20195,26
25/11/2008,15:08:00,20205,20240,20205,20235,36
25/11/2008,15:09:00,20235,20240,20220,20220,8
25/11/2008,15:10:00,20220,20225,20210,20210,13
25/11/2008,15:11:00,20205,20205,20185,20190,19
25/11/2008,15:12:00,20190,20190,20175,20180,11
25/11/2008,15:13:00,20170,20180,20140,20150,36
25/11/2008,15:14:00,20155,20170,20145,20170,26
25/11/2008,15:15:00,20175,20195,20160,20190,45
25/11/2008,15:16:00,20200,20220,20200,20220,48
25/11/2008,15:17:00,20220,20235,20215,20235,14
25/11/2008,15:18:00,20240,20240,20230,20240,23
25/11/2008,15:19:00,20240,20250,20230,20230,27
25/11/2008,15:20:00,20225,20240,20225,20225,10
25/11/2008,15:21:00,20220,20230,20205,20230,30
25/11/2008,15:22:00,20225,20225,20190,20190,13
25/11/2008,15:23:00,20200,20200,20165,20170,37
25/11/2008,15:24:00,20165,20185,20165,20165,19
25/11/2008,15:25:00,20170,20195,20170,20175,30
25/11/2008,15:26:00,20170,20180,20165,20170,13
25/11/2008,15:27:00,20185,20185,20160,20170,48
25/11/2008,15:28:00,20165,20190,20165,20190,7
25/11/2008,15:29:00,20195,20205,20190,20200,13
25/11/2008,15:30:00,20190,20235,20170,20230,67
25/11/2008,15:31:00,20235,20235,20175,20180,61
25/11/2008,15:32:00,20180,20185,20160,20160,47
25/11/2008,15:33:00,20160,20165,20140,20160,54
25/11/2008,15:34:00,20150,20165,20135,20135,45
25/11/2008,15:35:00,20145,20145,20125,20130,115
25/11/2008,15:36:00,20140,20180,20140,20150,75
25/11/2008,15:37:00,20145,20155,20085,20095,119
25/11/2008,15:38:00,20095,20125,20090,20105,63
25/11/2008,15:39:00,20115,20120,20095,20100,55
25/11/2008,15:40:00,20090,20145,20085,20140,72
25/11/2008,15:41:00,20150,20170,20130,20150,55
25/11/2008,15:42:00,20145,20155,20110,20135,39
25/11/2008,15:43:00,20125,20125,20050,20050,81
25/11/2008,15:44:00,20050,20060,20040,20045,41
25/11/2008,15:45:00,20040,20040,20020,20030,71
25/11/2008,15:46:00,20025,20040,20020,20040,23
25/11/2008,15:47:00,20045,20055,20040,20040,30
25/11/2008,15:48:00,20045,20110,20045,20090,83
25/11/2008,15:49:00,20100,20145,20090,20120,81
25/11/2008,15:50:00,20130,20155,20120,20140,27
25/11/2008,15:51:00,20135,20150,20125,20135,26
25/11/2008,15:52:00,20140,20140,20110,20130,45
25/11/2008,15:53:00,20130,20150,20115,20115,22
25/11/2008,15:54:00,20115,20120,20085,20100,40
25/11/2008,15:55:00,20095,20095,20020,20020,68
25/11/2008,15:56:00,20020,20030,19995,20000,36
25/11/2008,15:57:00,20005,20050,19995,20035,35
25/11/2008,15:58:00,20040,20040,20020,20030,20
25/11/2008,15:59:00,20030,20060,20020,20060,26
25/11/2008,16:00:00,20060,20175,20060,20135,85
25/11/2008,16:01:00,20135,20140,20075,20090,42
25/11/2008,16:02:00,20100,20215,20095,20185,58
25/11/2008,16:03:00,20195,20215,20150,20150,84
25/11/2008,16:04:00,20150,20180,20130,20150,63
25/11/2008,16:05:00,20150,20205,20150,20165,89
25/11/2008,16:06:00,20175,20270,20175,20265,115
25/11/2008,16:07:00,20265,20285,20235,20250,75
25/11/2008,16:08:00,20250,20260,20225,20255,49
25/11/2008,16:09:00,20255,20265,20220,20255,70
25/11/2008,16:10:00,20255,20280,20225,20240,65
25/11/2008,16:11:00,20245,20250,20225,20230,38
25/11/2008,16:12:00,20240,20245,20190,20190,51
25/11/2008,16:13:00,20190,20200,20135,20135,53
25/11/2008,16:14:00,20140,20180,20135,20180,53
25/11/2008,16:15:00,20180,20185,20160,20160,45
25/11/2008,16:16:00,20160,20160,20110,20115,55
25/11/2008,16:17:00,20110,20110,20060,20100,76
25/11/2008,16:18:00,20100,20145,20100,20145,24
25/11/2008,16:19:00,20150,20150,20105,20105,16
25/11/2008,16:20:00,20110,20130,20080,20105,74
25/11/2008,16:21:00,20110,20145,20095,20100,59
25/11/2008,16:22:00,20095,20100,20055,20070,72
25/11/2008,16:23:00,20075,20085,20065,20075,24
25/11/2008,16:24:00,20075,20080,20035,20040,40
25/11/2008,16:25:00,20050,20090,20040,20075,52
25/11/2008,16:26:00,20080,20080,20045,20070,65
25/11/2008,16:27:00,20085,20095,20075,20090,30
25/11/2008,16:28:00,20085,20135,20085,20100,65
25/11/2008,16:29:00,20095,20105,20080,20105,50
25/11/2008,16:30:00,20110,20125,20095,20110,68
25/11/2008,16:31:00,20115,20120,20070,20075,42
25/11/2008,16:32:00,20070,20070,20045,20050,40
25/11/2008,16:33:00,20050,20060,20015,20030,43
25/11/2008,16:34:00,20025,20045,20020,20025,18
25/11/2008,16:35:00,20020,20020,19995,20000,71
25/11/2008,16:36:00,19995,20015,19990,19990,29
25/11/2008,16:37:00,19990,20015,19970,19990,40
25/11/2008,16:38:00,19980,20000,19945,19950,58
25/11/2008,16:39:00,19950,19975,19930,19935,42
25/11/2008,16:40:00,19935,19950,19895,19905,92
25/11/2008,16:41:00,19905,19905,19850,19860,63
25/11/2008,16:42:00,19850,19855,19790,19820,80
25/11/2008,16:43:00,19820,19860,19810,19855,54
25/11/2008,16:44:00,19860,19860,19805,19825,89
25/11/2008,16:45:00,19830,19830,19780,19805,91
25/11/2008,16:46:00,19810,19815,19785,19805,40
25/11/2008,16:47:00,19800,19810,19795,19795,34
25/11/2008,16:48:00,19800,19800,19755,19775,102
25/11/2008,16:49:00,19780,19780,19725,19725,59
25/11/2008,16:50:00,19730,19755,19720,19750,83
25/11/2008,16:51:00,19745,19750,19715,19715,43
25/11/2008,16:52:00,19715,19745,19700,19735,64
25/11/2008,16:53:00,19735,19740,19715,19725,52
25/11/2008,16:54:00,19725,19745,19715,19735,44
25/11/2008,16:55:00,19740,19775,19730,19775,49
25/11/2008,16:56:00,19775,19830,19775,19815,111
25/11/2008,16:57:00,19810,19830,19795,19830,28
25/11/2008,16:58:00,19820,19830,19785,19805,44
25/11/2008,16:59:00,19800,19835,19800,19800,77
25/11/2008,17:00:00,19805,19845,19805,19845,45
25/11/2008,17:01:00,19845,19870,19835,19835,42
25/11/2008,17:02:00,19845,19870,19820,19820,43
25/11/2008,17:03:00,19815,19830,19765,19775,92
25/11/2008,17:04:00,19770,19775,19735,19745,104
25/11/2008,17:05:00,19740,19740,19680,19690,93
25/11/2008,17:06:00,19690,19700,19645,19655,107
25/11/2008,17:07:00,19660,19685,19650,19680,69
25/11/2008,17:08:00,19665,19675,19650,19650,27
25/11/2008,17:09:00,19645,19670,19630,19660,58
25/11/2008,17:10:00,19675,19680,19670,19670,11
25/11/2008,17:11:00,19670,19700,19660,19690,25
25/11/2008,17:12:00,19700,19725,19690,19725,34
25/11/2008,17:13:00,19730,19745,19715,19720,53
25/11/2008,17:14:00,19735,19745,19730,19730,21
25/11/2008,17:15:00,19735,19735,19685,19710,77
25/11/2008,17:16:00,19710,19715,19695,19700,19
25/11/2008,17:17:00,19695,19750,19695,19750,47
25/11/2008,17:18:00,19760,19800,19755,19780,50
25/11/2008,17:19:00,19780,19780,19755,19765,27
25/11/2008,17:20:00,19770,19795,19770,19775,41
25/11/2008,17:21:00,19775,19795,19775,19795,21
25/11/2008,17:22:00,19790,19790,19755,19760,21
25/11/2008,17:23:00,19750,19765,19730,19750,52
25/11/2008,17:24:00,19760,19770,19745,19770,103
25/11/2008,17:25:00,19760,19780,19750,19780,30
25/11/2008,17:26:00,19780,19825,19755,19795,81
25/11/2008,17:27:00,19795,19810,19775,19790,56
25/11/2008,17:28:00,19795,19820,19785,19795,101
25/11/2008,17:29:00,19810,19850,19800,19825,286
25/11/2008,17:30:00,19825,19835,19795,19810,87
25/11/2008,17:31:00,19805,19805,19770,19790,33
25/11/2008,17:32:00,19775,19785,19760,19770,23
25/11/2008,17:33:00,19770,19775,19755,19755,29
25/11/2008,17:34:00,19765,19775,19755,19775,21
25/11/2008,17:35:00,19760,19790,19750,19750,40
25/11/2008,17:36:00,19755,19755,19740,19750,17
25/11/2008,17:37:00,19765,19770,19750,19770,20
25/11/2008,17:38:00,19770,19770,19745,19755,11
25/11/2008,17:39:00,19755,19770,19705,19705,69
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/11/2008,17:21:00,19775,19795,19775,19795,21
25/11/2008,17:22:00,19790,19790,19755,19760,21
25/11/2008,17:23:00,19750,19765,19730,19750,52
25/11/2008,17:24:00,19760,19770,19745,19770,103
25/11/2008,17:25:00,19760,19780,19750,19780,30
25/11/2008,17:26:00,19780,19825,19755,19795,81
25/11/2008,17:27:00,19795,19810,19775,19790,56
25/11/2008,17:28:00,19795,19820,19785,19795,101
25/11/2008,17:29:00,19810,19850,19800,19825,286
25/11/2008,17:30:00,19825,19835,19795,19810,87
25/11/2008,17:31:00,19805,19805,19770,19790,33
25/11/2008,17:32:00,19775,19785,19760,19770,23
25/11/2008,17:33:00,19770,19775,19755,19755,29
25/11/2008,17:34:00,19765,19775,19755,19775,21
25/11/2008,17:35:00,19760,19790,19750,19750,40
25/11/2008,17:36:00,19755,19755,19740,19750,17
25/11/2008,17:37:00,19765,19770,19750,19770,20
25/11/2008,17:38:00,19770,19770,19745,19755,11
25/11/2008,17:39:00,19755,19770,19705,19705,69
26/11/2008,09:00:00,19610,19675,19570,19585,67
26/11/2008,09:01:00,19585,19585,19525,19540,102
26/11/2008,09:02:00,19545,19560,19525,19535,61
26/11/2008,09:03:00,19540,19565,19535,19565,56
26/11/2008,09:04:00,19570,19580,19555,19565,48
26/11/2008,09:05:00,19575,19625,19560,19605,113
26/11/2008,09:06:00,19610,19610,19565,19580,40
26/11/2008,09:07:00,19570,19585,19560,19585,17
26/11/2008,09:08:00,19580,19600,19575,19595,22
26/11/2008,09:09:00,19595,19600,19545,19560,43
26/11/2008,09:10:00,19565,19570,19530,19545,59
26/11/2008,09:11:00,19555,19585,19555,19565,58
26/11/2008,09:12:00,19570,19595,19570,19585,15
26/11/2008,09:13:00,19585,19650,19585,19640,78
26/11/2008,09:14:00,19635,19660,19630,19660,36
26/11/2008,09:15:00,19660,19680,19655,19680,67
26/11/2008,09:16:00,19680,19720,19680,19710,51
26/11/2008,09:17:00,19710,19715,19685,19695,32
26/11/2008,09:18:00,19695,19710,19690,19710,28
26/11/2008,09:19:00,19715,19730,19705,19720,37
26/11/2008,09:20:00,19710,19735,19705,19730,44
26/11/2008,09:21:00,19725,19735,19715,19720,27
26/11/2008,09:22:00,19720,19720,19675,19680,54
26/11/2008,09:23:00,19680,19705,19675,19705,21
26/11/2008,09:24:00,19715,19720,19700,19720,35
26/11/2008,09:25:00,19720,19725,19715,19715,22
26/11/2008,09:26:00,19710,19710,19675,19690,30
26/11/2008,09:27:00,19690,19705,19685,19700,24
26/11/2008,09:28:00,19700,19700,19665,19680,46
26/11/2008,09:29:00,19680,19695,19680,19685,46
26/11/2008,09:30:00,19680,19710,19675,19710,38
26/11/2008,09:31:00,19710,19725,19710,19720,30
26/11/2008,09:32:00,19725,19765,19720,19755,95
26/11/2008,09:33:00,19760,19775,19750,19755,47
26/11/2008,09:34:00,19750,19755,19715,19715,47
26/11/2008,09:35:00,19715,19725,19685,19700,51
26/11/2008,09:36:00,19700,19700,19675,19675,36
26/11/2008,09:37:00,19670,19695,19670,19675,70
26/11/2008,09:38:00,19680,19695,19645,19645,94
26/11/2008,09:39:00,19645,19655,19630,19655,66
26/11/2008,09:40:00,19645,19680,19645,19670,35
26/11/2008,09:41:00,19665,19700,19665,19690,48
26/11/2008,09:42:00,19690,19690,19680,19690,14
26/11/2008,09:43:00,19680,19690,19670,19690,35
26/11/2008,09:44:00,19690,19750,19690,19750,69
26/11/2008,09:45:00,19735,19760,19735,19735,26
26/11/2008,09:46:00,19745,19790,19740,19790,56
26/11/2008,09:47:00,19785,19795,19770,19775,42
26/11/2008,09:48:00,19780,19785,19760,19770,38
26/11/2008,09:49:00,19770,19780,19765,19765,20
26/11/2008,09:50:00,19770,19770,19755,19770,18
26/11/2008,09:51:00,19770,19795,19765,19790,43
26/11/2008,09:52:00,19790,19805,19785,19795,40
26/11/2008,09:53:00,19805,19820,19795,19795,38
26/11/2008,09:54:00,19805,19810,19790,19810,22
26/11/2008,09:55:00,19810,19835,19810,19825,38
26/11/2008,09:56:00,19820,19845,19805,19845,42
26/11/2008,09:57:00,19845,19900,19845,19895,91
26/11/2008,09:58:00,19895,19900,19880,19895,29
26/11/2008,09:59:00,19900,19900,19870,19870,54
26/11/2008,10:00:00,19880,19880,19830,19860,50
26/11/2008,10:01:00,19870,19875,19845,19865,71
26/11/2008,10:02:00,19870,19890,19845,19880,44
26/11/2008,10:03:00,19885,19915,19865,19895,81
26/11/2008,10:04:00,19895,19895,19845,19850,66
26/11/2008,10:05:00,19840,19865,19810,19865,52
26/11/2008,10:06:00,19855,19870,19845,19855,27
26/11/2008,10:07:00,19845,19855,19845,19855,8
26/11/2008,10:08:00,19860,19875,19850,19850,13
26/11/2008,10:09:00,19855,19870,19855,19865,8
26/11/2008,10:10:00,19875,19880,19860,19870,9
26/11/2008,10:11:00,19865,19870,19855,19860,13
26/11/2008,10:12:00,19850,19895,19850,19880,36
26/11/2008,10:13:00,19885,19885,19880,19880,4
26/11/2008,10:14:00,19890,19925,19880,19915,80
26/11/2008,10:15:00,19915,19930,19910,19915,39
26/11/2008,10:16:00,19915,19930,19915,19930,20
26/11/2008,10:17:00,19920,19920,19885,19900,40
26/11/2008,10:18:00,19885,19890,19845,19850,94
26/11/2008,10:19:00,19850,19870,19850,19860,22
26/11/2008,10:20:00,19860,19900,19860,19900,41
26/11/2008,10:21:00,19890,19900,19885,19885,10
26/11/2008,10:22:00,19890,19945,19890,19935,77
26/11/2008,10:23:00,19930,19945,19925,19930,28
26/11/2008,10:24:00,19940,19950,19935,19940,33
26/11/2008,10:25:00,19940,19985,19935,19980,79
26/11/2008,10:26:00,19985,19985,19965,19975,47
26/11/2008,10:27:00,19980,20015,19975,20005,46
26/11/2008,10:28:00,20000,20000,19980,19995,30
26/11/2008,10:29:00,19995,20025,19990,20020,52
26/11/2008,10:30:00,20020,20025,20005,20020,53
26/11/2008,10:31:00,20030,20050,20020,20040,44
26/11/2008,10:32:00,20040,20040,20025,20030,21
26/11/2008,10:33:00,20030,20050,20030,20040,23
26/11/2008,10:34:00,20040,20055,20035,20055,27
26/11/2008,10:35:00,20050,20055,20035,20045,39
26/11/2008,10:36:00,20040,20090,20040,20085,47
26/11/2008,10:37:00,20085,20090,20070,20070,23
26/11/2008,10:38:00,20065,20075,20050,20050,29
26/11/2008,10:39:00,20050,20055,20045,20055,18
26/11/2008,10:40:00,20045,20045,20020,20025,53
26/11/2008,10:41:00,20030,20045,20025,20045,10
26/11/2008,10:42:00,20035,20045,20035,20040,16
26/11/2008,10:43:00,20030,20030,20020,20030,8
26/11/2008,10:44:00,20035,20070,20030,20040,64
26/11/2008,10:45:00,20045,20055,20040,20055,6
26/11/2008,10:46:00,20055,20060,20045,20060,29
26/11/2008,10:47:00,20050,20070,20050,20070,4
26/11/2008,10:48:00,20075,20100,20075,20085,62
26/11/2008,10:49:00,20085,20090,20080,20080,33
26/11/2008,10:50:00,20075,20075,20035,20035,66
26/11/2008,10:51:00,20030,20035,20010,20020,33
26/11/2008,10:52:00,20020,20030,20000,20000,27
26/11/2008,10:53:00,20000,20000,19940,19940,64
26/11/2008,10:54:00,19950,19950,19875,19880,41
26/11/2008,10:55:00,19875,19875,19815,19855,131
26/11/2008,10:56:00,19865,19905,19865,19895,40
26/11/2008,10:57:00,19900,19905,19840,19845,42
26/11/2008,10:58:00,19850,19850,19835,19845,26
26/11/2008,10:59:00,19850,19890,19850,19860,56
26/11/2008,11:00:00,19855,19875,19835,19855,27
26/11/2008,11:01:00,19865,19865,19810,19825,72
26/11/2008,11:02:00,19825,19825,19790,19810,30
26/11/2008,11:03:00,19805,19805,19755,19780,69
26/11/2008,11:04:00,19775,19800,19775,19785,42
26/11/2008,11:05:00,19795,19830,19790,19830,41
26/11/2008,11:06:00,19830,19845,19820,19825,35
26/11/2008,11:07:00,19820,19850,19815,19840,36
26/11/2008,11:08:00,19840,19850,19840,19840,4
26/11/2008,11:09:00,19850,19860,19840,19860,14
26/11/2008,11:10:00,19860,19860,19825,19830,29
26/11/2008,11:11:00,19835,19865,19835,19835,25
26/11/2008,11:12:00,19835,19835,19780,19780,55
26/11/2008,11:13:00,19775,19840,19775,19800,54
26/11/2008,11:14:00,19805,19815,19780,19815,25
26/11/2008,11:15:00,19810,19820,19800,19810,18
26/11/2008,11:16:00,19820,19860,19820,19850,42
26/11/2008,11:17:00,19845,19870,19835,19870,31
26/11/2008,11:18:00,19875,19880,19865,19865,24
26/11/2008,11:19:00,19875,19875,19840,19845,14
26/11/2008,11:20:00,19845,19870,19835,19870,16
26/11/2008,11:21:00,19865,19865,19855,19855,5
26/11/2008,11:22:00,19860,19875,19860,19870,7
26/11/2008,11:23:00,19870,19875,19870,19875,9
26/11/2008,11:24:00,19880,19880,19845,19850,25
26/11/2008,11:25:00,19840,19840,19815,19815,22
26/11/2008,11:26:00,19810,19830,19800,19825,23
26/11/2008,11:27:00,19820,19820,19800,19800,21
26/11/2008,11:28:00,19800,19800,19760,19770,86
26/11/2008,11:29:00,19770,19780,19760,19770,24
26/11/2008,11:30:00,19765,19775,19735,19765,94
26/11/2008,11:31:00,19755,19765,19735,19740,40
26/11/2008,11:32:00,19745,19755,19735,19755,25
26/11/2008,11:33:00,19765,19770,19750,19755,14
26/11/2008,11:34:00,19750,19770,19745,19770,22
26/11/2008,11:35:00,19760,19760,19715,19715,46
26/11/2008,11:36:00,19710,19745,19695,19730,80
26/11/2008,11:37:00,19740,19745,19720,19720,24
26/11/2008,11:38:00,19720,19725,19710,19710,15
26/11/2008,11:39:00,19710,19725,19705,19725,13
26/11/2008,11:40:00,19720,19720,19705,19710,25
26/11/2008,11:41:00,19710,19710,19645,19645,81
26/11/2008,11:42:00,19640,19685,19635,19685,75
26/11/2008,11:43:00,19680,19680,19670,19670,14
26/11/2008,11:44:00,19665,19670,19655,19655,12
26/11/2008,11:45:00,19655,19665,19645,19665,18
26/11/2008,11:46:00,19680,19680,19670,19675,19
26/11/2008,11:47:00,19695,19705,19680,19695,27
26/11/2008,11:48:00,19695,19710,19695,19710,7
26/11/2008,11:49:00,19715,19715,19685,19705,14
26/11/2008,11:50:00,19700,19700,19680,19700,12
26/11/2008,11:51:00,19695,19695,19675,19685,38
26/11/2008,11:52:00,19680,19700,19680,19700,10
26/11/2008,11:53:00,19700,19700,19695,19700,7
26/11/2008,11:54:00,19700,19700,19700,19700,1
26/11/2008,11:55:00,19710,19720,19710,19710,21
26/11/2008,11:56:00,19710,19725,19705,19715,20
26/11/2008,11:57:00,19710,19715,19710,19710,3
26/11/2008,11:58:00,19720,19735,19720,19735,19
26/11/2008,11:59:00,19740,19740,19725,19725,8
26/11/2008,12:00:00,19735,19740,19725,19740,8
26/11/2008,12:01:00,19740,19740,19740,19740,4
26/11/2008,12:02:00,19735,19740,19715,19720,26
26/11/2008,12:03:00,19720,19720,19700,19705,8
26/11/2008,12:05:00,19705,19705,19685,19690,8
26/11/2008,12:06:00,19685,19695,19675,19695,26
26/11/2008,12:07:00,19695,19695,19690,19695,4
26/11/2008,12:08:00,19685,19695,19685,19690,9
26/11/2008,12:09:00,19690,19690,19675,19680,18
26/11/2008,12:10:00,19675,19690,19675,19690,19
26/11/2008,12:11:00,19690,19695,19685,19695,8
26/11/2008,12:12:00,19700,19705,19685,19700,32
26/11/2008,12:13:00,19705,19705,19695,19695,9
26/11/2008,12:14:00,19690,19690,19685,19690,10
26/11/2008,12:15:00,19680,19715,19675,19710,57
26/11/2008,12:16:00,19720,19725,19710,19720,27
26/11/2008,12:18:00,19720,19730,19720,19725,8
26/11/2008,12:19:00,19725,19725,19710,19710,20
26/11/2008,12:20:00,19715,19715,19710,19715,4
26/11/2008,12:21:00,19705,19705,19705,19705,9
26/11/2008,12:22:00,19695,19700,19690,19690,4
26/11/2008,12:23:00,19695,19700,19680,19700,18
26/11/2008,12:24:00,19710,19725,19710,19710,14
26/11/2008,12:25:00,19705,19705,19700,19700,4
26/11/2008,12:26:00,19710,19710,19710,19710,1
26/11/2008,12:27:00,19720,19720,19715,19715,5
26/11/2008,12:28:00,19710,19715,19695,19700,19
26/11/2008,12:29:00,19690,19705,19685,19705,12
26/11/2008,12:31:00,19715,19720,19710,19710,7
26/11/2008,12:32:00,19705,19705,19705,19705,1
26/11/2008,12:33:00,19700,19700,19655,19660,59
26/11/2008,12:34:00,19660,19660,19640,19655,35
26/11/2008,12:35:00,19665,19675,19665,19670,13
26/11/2008,12:36:00,19675,19680,19670,19670,8
26/11/2008,12:37:00,19675,19725,19675,19725,40
26/11/2008,12:38:00,19715,19715,19700,19700,13
26/11/2008,12:39:00,19700,19700,19690,19700,9
26/11/2008,12:40:00,19695,19705,19695,19705,2
26/11/2008,12:41:00,19710,19725,19710,19725,9
26/11/2008,12:42:00,19730,19730,19720,19720,7
26/11/2008,12:43:00,19720,19720,19710,19710,6
26/11/2008,12:44:00,19710,19710,19700,19700,7
26/11/2008,12:45:00,19700,19700,19685,19690,13
26/11/2008,12:46:00,19695,19695,19670,19675,7
26/11/2008,12:47:00,19680,19680,19680,19680,4
26/11/2008,12:48:00,19685,19705,19685,19690,7
26/11/2008,12:49:00,19690,19700,19690,19700,2
26/11/2008,12:50:00,19700,19700,19690,19690,3
26/11/2008,12:51:00,19700,19705,19685,19690,6
26/11/2008,12:52:00,19700,19700,19695,19700,3
26/11/2008,12:53:00,19705,19725,19705,19715,24
26/11/2008,12:54:00,19715,19715,19715,19715,4
26/11/2008,12:55:00,19720,19735,19715,19730,8
26/11/2008,12:56:00,19730,19730,19730,19730,1
26/11/2008,12:57:00,19735,19740,19720,19720,10
26/11/2008,12:59:00,19725,19735,19725,19735,4
26/11/2008,13:00:00,19740,19760,19740,19755,24
26/11/2008,13:01:00,19755,19760,19755,19760,13
26/11/2008,13:02:00,19750,19760,19745,19755,12
26/11/2008,13:03:00,19745,19745,19745,19745,1
26/11/2008,13:04:00,19750,19750,19750,19750,1
26/11/2008,13:05:00,19740,19750,19740,19750,2
26/11/2008,13:06:00,19745,19745,19745,19745,1
26/11/2008,13:08:00,19745,19745,19735,19740,5
26/11/2008,13:09:00,19745,19755,19745,19750,8
26/11/2008,13:10:00,19745,19745,19745,19745,1
26/11/2008,13:11:00,19740,19745,19740,19745,4
26/11/2008,13:12:00,19745,19745,19700,19700,14
26/11/2008,13:13:00,19690,19695,19670,19680,33
26/11/2008,13:14:00,19685,19695,19675,19695,11
26/11/2008,13:15:00,19695,19695,19685,19685,3
26/11/2008,13:16:00,19680,19680,19655,19670,13
26/11/2008,13:17:00,19660,19660,19660,19660,5
26/11/2008,13:18:00,19650,19665,19650,19660,7
26/11/2008,13:19:00,19670,19685,19670,19685,5
26/11/2008,13:20:00,19685,19700,19685,19685,4
26/11/2008,13:22:00,19680,19685,19680,19680,4
26/11/2008,13:23:00,19680,19690,19680,19690,4
26/11/2008,13:24:00,19690,19690,19690,19690,3
26/11/2008,13:26:00,19700,19700,19690,19690,4
26/11/2008,13:28:00,19695,19695,19690,19690,2
26/11/2008,13:30:00,19700,19705,19695,19705,9
26/11/2008,13:31:00,19705,19705,19700,19700,4
26/11/2008,13:32:00,19705,19705,19705,19705,1
26/11/2008,13:33:00,19700,19700,19685,19690,4
26/11/2008,13:34:00,19680,19680,19665,19675,12
26/11/2008,13:35:00,19670,19670,19670,19670,1
26/11/2008,13:36:00,19665,19665,19610,19610,96
26/11/2008,13:37:00,19610,19625,19600,19620,46
26/11/2008,13:38:00,19620,19620,19550,19555,101
26/11/2008,13:39:00,19555,19595,19550,19590,42
26/11/2008,13:40:00,19590,19600,19590,19600,20
26/11/2008,13:41:00,19605,19610,19600,19610,59
26/11/2008,13:42:00,19615,19635,19615,19625,22
26/11/2008,13:43:00,19635,19635,19630,19635,7
26/11/2008,13:44:00,19625,19625,19610,19610,5
26/11/2008,13:45:00,19605,19605,19530,19535,119
26/11/2008,13:46:00,19535,19545,19485,19495,162
26/11/2008,13:47:00,19490,19495,19475,19490,46
26/11/2008,13:48:00,19495,19515,19495,19505,28
26/11/2008,13:49:00,19505,19530,19505,19530,25
26/11/2008,13:50:00,19525,19545,19520,19535,58
26/11/2008,13:51:00,19540,19545,19535,19545,13
26/11/2008,13:52:00,19545,19545,19520,19525,13
26/11/2008,13:53:00,19525,19525,19490,19500,36
26/11/2008,13:54:00,19500,19510,19470,19470,34
26/11/2008,13:55:00,19465,19505,19460,19500,67
26/11/2008,13:56:00,19500,19510,19460,19460,32
26/11/2008,13:57:00,19455,19465,19435,19465,74
26/11/2008,13:58:00,19470,19480,19440,19440,44
26/11/2008,13:59:00,19445,19480,19410,19445,149
26/11/2008,14:00:00,19450,19460,19435,19445,61
26/11/2008,14:01:00,19445,19470,19425,19470,28
26/11/2008,14:02:00,19480,19480,19460,19470,5
26/11/2008,14:03:00,19465,19485,19460,19485,26
26/11/2008,14:04:00,19485,19515,19485,19515,28
26/11/2008,14:05:00,19515,19555,19505,19545,34
26/11/2008,14:06:00,19545,19555,19540,19540,14
26/11/2008,14:07:00,19550,19560,19540,19550,14
26/11/2008,14:08:00,19550,19550,19550,19550,1
26/11/2008,14:09:00,19540,19540,19520,19525,6
26/11/2008,14:10:00,19530,19530,19455,19455,48
26/11/2008,14:11:00,19460,19460,19430,19435,42
26/11/2008,14:12:00,19440,19460,19435,19445,18
26/11/2008,14:13:00,19450,19455,19440,19450,9
26/11/2008,14:14:00,19440,19450,19440,19440,10
26/11/2008,14:15:00,19440,19455,19440,19455,5
26/11/2008,14:16:00,19445,19450,19435,19440,18
26/11/2008,14:17:00,19440,19440,19435,19440,14
26/11/2008,14:18:00,19430,19445,19430,19440,18
26/11/2008,14:19:00,19435,19455,19420,19450,43
26/11/2008,14:20:00,19460,19480,19440,19480,28
26/11/2008,14:21:00,19490,19490,19465,19480,22
26/11/2008,14:22:00,19490,19520,19485,19495,49
26/11/2008,14:23:00,19500,19510,19500,19510,16
26/11/2008,14:24:00,19505,19520,19500,19500,27
26/11/2008,14:25:00,19520,19525,19515,19520,10
26/11/2008,14:26:00,19525,19535,19525,19535,7
26/11/2008,14:27:00,19520,19520,19510,19510,6
26/11/2008,14:28:00,19505,19505,19480,19490,14
26/11/2008,14:29:00,19495,19505,19480,19500,14
26/11/2008,14:30:00,19480,19480,19360,19430,160
26/11/2008,14:31:00,19425,19460,19400,19450,92
26/11/2008,14:32:00,19450,19455,19450,19455,18
26/11/2008,14:33:00,19450,19460,19440,19440,17
26/11/2008,14:34:00,19440,19440,19415,19420,33
26/11/2008,14:35:00,19435,19435,19395,19400,52
26/11/2008,14:36:00,19415,19430,19395,19425,54
26/11/2008,14:37:00,19435,19440,19395,19395,37
26/11/2008,14:38:00,19405,19420,19385,19405,54
26/11/2008,14:39:00,19405,19415,19380,19390,33
26/11/2008,14:40:00,19400,19460,19390,19445,50
26/11/2008,14:41:00,19450,19455,19430,19435,29
26/11/2008,14:42:00,19435,19440,19425,19430,23
26/11/2008,14:43:00,19425,19445,19420,19445,16
26/11/2008,14:44:00,19455,19465,19445,19465,8
26/11/2008,14:45:00,19470,19505,19470,19505,80
26/11/2008,14:46:00,19500,19500,19485,19485,18
26/11/2008,14:47:00,19490,19510,19485,19500,18
26/11/2008,14:48:00,19495,19545,19495,19545,18
26/11/2008,14:49:00,19535,19540,19525,19540,21
26/11/2008,14:50:00,19540,19540,19515,19515,36
26/11/2008,14:51:00,19515,19515,19480,19485,26
26/11/2008,14:52:00,19495,19505,19495,19505,16
26/11/2008,14:53:00,19505,19510,19495,19495,5
26/11/2008,14:54:00,19495,19495,19475,19480,15
26/11/2008,14:55:00,19485,19505,19485,19490,19
26/11/2008,14:56:00,19495,19515,19495,19505,41
26/11/2008,14:57:00,19510,19510,19480,19480,20
26/11/2008,14:58:00,19490,19490,19485,19485,6
26/11/2008,14:59:00,19480,19495,19475,19475,29
26/11/2008,15:00:00,19475,19500,19475,19495,24
26/11/2008,15:01:00,19505,19525,19505,19515,9
26/11/2008,15:02:00,19525,19530,19525,19525,12
26/11/2008,15:03:00,19535,19540,19530,19535,10
26/11/2008,15:04:00,19540,19585,19540,19555,115
26/11/2008,15:05:00,19565,19575,19555,19565,39
26/11/2008,15:06:00,19575,19575,19555,19565,29
26/11/2008,15:07:00,19570,19575,19555,19555,10
26/11/2008,15:08:00,19560,19565,19560,19560,6
26/11/2008,15:09:00,19570,19580,19560,19580,25
26/11/2008,15:10:00,19570,19620,19570,19605,72
26/11/2008,15:11:00,19610,19620,19590,19595,49
26/11/2008,15:12:00,19600,19605,19590,19590,13
26/11/2008,15:13:00,19585,19600,19585,19595,16
26/11/2008,15:14:00,19595,19595,19560,19560,23
26/11/2008,15:15:00,19565,19580,19565,19570,12
26/11/2008,15:16:00,19575,19580,19550,19550,23
26/11/2008,15:17:00,19550,19550,19535,19540,17
26/11/2008,15:18:00,19540,19540,19530,19535,12
26/11/2008,15:19:00,19540,19560,19540,19560,25
26/11/2008,15:20:00,19565,19630,19565,19600,48
26/11/2008,15:21:00,19595,19605,19580,19580,15
26/11/2008,15:22:00,19580,19585,19580,19580,16
26/11/2008,15:23:00,19570,19570,19545,19545,8
26/11/2008,15:24:00,19545,19545,19545,19545,5
26/11/2008,15:25:00,19570,19585,19565,19570,23
26/11/2008,15:26:00,19570,19570,19565,19565,9
26/11/2008,15:27:00,19565,19565,19565,19565,1
26/11/2008,15:28:00,19560,19560,19540,19545,33
26/11/2008,15:29:00,19540,19540,19530,19540,17
26/11/2008,15:30:00,19545,19570,19540,19565,40
26/11/2008,15:31:00,19575,19590,19575,19580,21
26/11/2008,15:32:00,19575,19585,19560,19560,8
26/11/2008,15:33:00,19560,19580,19550,19580,29
26/11/2008,15:34:00,19580,19580,19535,19555,37
26/11/2008,15:35:00,19560,19585,19545,19580,46
26/11/2008,15:36:00,19585,19645,19580,19615,123
26/11/2008,15:37:00,19615,19615,19560,19560,36
26/11/2008,15:38:00,19560,19595,19555,19590,37
26/11/2008,15:39:00,19595,19610,19570,19570,44
26/11/2008,15:40:00,19565,19570,19540,19570,39
26/11/2008,15:41:00,19555,19620,19555,19580,39
26/11/2008,15:42:00,19570,19595,19550,19550,59
26/11/2008,15:43:00,19550,19555,19520,19535,112
26/11/2008,15:44:00,19535,19545,19500,19520,123
26/11/2008,15:45:00,19520,19550,19520,19545,84
26/11/2008,15:46:00,19555,19575,19535,19545,50
26/11/2008,15:47:00,19555,19590,19550,19590,52
26/11/2008,15:48:00,19580,19605,19575,19600,40
26/11/2008,15:49:00,19600,19600,19585,19600,15
26/11/2008,15:50:00,19610,19655,19610,19640,55
26/11/2008,15:51:00,19640,19650,19630,19650,37
26/11/2008,15:52:00,19650,19705,19650,19705,71
26/11/2008,15:53:00,19705,19715,19675,19685,39
26/11/2008,15:54:00,19695,19700,19680,19680,18
26/11/2008,15:55:00,19675,19740,19675,19735,27
26/11/2008,15:56:00,19735,19735,19685,19685,39
26/11/2008,15:57:00,19685,19720,19685,19700,19
26/11/2008,15:58:00,19695,19700,19680,19700,5
26/11/2008,15:59:00,19705,19715,19695,19695,10
26/11/2008,16:00:00,19710,19730,19665,19665,50
26/11/2008,16:01:00,19665,19720,19655,19715,68
26/11/2008,16:02:00,19700,19720,19700,19715,35
26/11/2008,16:03:00,19720,19760,19715,19755,145
26/11/2008,16:04:00,19750,19775,19740,19750,50
26/11/2008,16:05:00,19745,19750,19715,19715,42
26/11/2008,16:06:00,19715,19715,19695,19700,51
26/11/2008,16:07:00,19700,19715,19700,19710,18
26/11/2008,16:08:00,19705,19740,19705,19720,17
26/11/2008,16:09:00,19720,19735,19655,19660,51
26/11/2008,16:10:00,19665,19680,19645,19660,57
26/11/2008,16:11:00,19665,19695,19660,19690,49
26/11/2008,16:12:00,19700,19700,19630,19685,109
26/11/2008,16:13:00,19680,19715,19680,19710,88
26/11/2008,16:14:00,19710,19740,19700,19700,29
26/11/2008,16:15:00,19700,19765,19700,19725,45
26/11/2008,16:16:00,19720,19750,19720,19750,28
26/11/2008,16:17:00,19750,19780,19745,19770,66
26/11/2008,16:18:00,19765,19795,19765,19795,29
26/11/2008,16:19:00,19800,19810,19780,19785,52
26/11/2008,16:20:00,19790,19830,19790,19820,50
26/11/2008,16:21:00,19815,19830,19780,19805,53
26/11/2008,16:22:00,19805,19805,19780,19780,41
26/11/2008,16:23:00,19780,19825,19780,19820,45
26/11/2008,16:24:00,19815,19815,19785,19805,54
26/11/2008,16:25:00,19810,19845,19805,19845,69
26/11/2008,16:26:00,19840,19870,19835,19865,58
26/11/2008,16:27:00,19865,19865,19840,19840,54
26/11/2008,16:28:00,19850,19855,19810,19830,51
26/11/2008,16:29:00,19840,19855,19835,19835,28
26/11/2008,16:30:00,19830,19885,19820,19820,86
26/11/2008,16:31:00,19810,19820,19795,19815,36
26/11/2008,16:32:00,19820,19835,19815,19815,23
26/11/2008,16:33:00,19805,19810,19800,19800,17
26/11/2008,16:34:00,19795,19810,19770,19785,51
26/11/2008,16:35:00,19780,19780,19720,19725,66
26/11/2008,16:36:00,19730,19750,19730,19730,21
26/11/2008,16:37:00,19735,19740,19715,19740,37
26/11/2008,16:38:00,19735,19750,19720,19750,12
26/11/2008,16:39:00,19755,19775,19725,19740,69
26/11/2008,16:40:00,19755,19755,19720,19740,44
26/11/2008,16:41:00,19730,19730,19710,19725,25
26/11/2008,16:42:00,19720,19730,19690,19690,50
26/11/2008,16:43:00,19690,19735,19690,19735,27
26/11/2008,16:44:00,19730,19745,19725,19735,15
26/11/2008,16:45:00,19745,19795,19745,19770,56
26/11/2008,16:46:00,19780,19785,19760,19765,32
26/11/2008,16:47:00,19760,19770,19725,19725,37
26/11/2008,16:48:00,19725,19750,19720,19730,18
26/11/2008,16:49:00,19730,19730,19710,19710,14
26/11/2008,16:50:00,19705,19735,19690,19735,33
26/11/2008,16:51:00,19740,19750,19715,19750,124
26/11/2008,16:52:00,19760,19800,19755,19800,44
26/11/2008,16:53:00,19790,19860,19790,19860,78
26/11/2008,16:54:00,19860,19885,19845,19860,50
26/11/2008,16:55:00,19860,19965,19860,19910,102
26/11/2008,16:56:00,19910,19930,19895,19895,65
26/11/2008,16:57:00,19905,19905,19855,19885,36
26/11/2008,16:58:00,19880,19915,19870,19870,51
26/11/2008,16:59:00,19860,19900,19860,19875,37
26/11/2008,17:00:00,19880,19910,19860,19910,55
26/11/2008,17:01:00,19910,19915,19860,19865,57
26/11/2008,17:02:00,19860,19870,19805,19815,62
26/11/2008,17:03:00,19825,19865,19815,19835,35
26/11/2008,17:04:00,19825,19840,19820,19820,15
26/11/2008,17:05:00,19830,19860,19815,19860,28
26/11/2008,17:06:00,19855,19905,19855,19875,74
26/11/2008,17:07:00,19870,19895,19865,19870,29
26/11/2008,17:08:00,19875,19880,19845,19850,22
26/11/2008,17:09:00,19850,19875,19835,19860,28
26/11/2008,17:10:00,19870,19910,19870,19905,43
26/11/2008,17:11:00,19905,19920,19900,19915,56
26/11/2008,17:12:00,19905,19935,19895,19925,48
26/11/2008,17:13:00,19925,19935,19915,19925,44
26/11/2008,17:14:00,19920,19970,19920,19960,113
26/11/2008,17:15:00,19955,19960,19930,19950,66
26/11/2008,17:16:00,19950,19990,19950,19980,139
26/11/2008,17:17:00,19970,19980,19945,19970,46
26/11/2008,17:18:00,19975,19975,19955,19960,13
26/11/2008,17:19:00,19950,20015,19950,20010,96
26/11/2008,17:20:00,20000,20025,19995,20015,54
26/11/2008,17:21:00,20010,20010,19985,20005,74
26/11/2008,17:22:00,20005,20005,19970,19990,45
26/11/2008,17:23:00,19990,20005,19960,20000,53
26/11/2008,17:24:00,20005,20015,19975,19980,28
26/11/2008,17:25:00,19980,20015,19975,20015,53
26/11/2008,17:26:00,20000,20000,19965,19965,35
26/11/2008,17:27:00,19980,20010,19975,20010,27
26/11/2008,17:28:00,20010,20015,19980,19995,92
26/11/2008,17:29:00,19995,19995,19905,19910,153
26/11/2008,17:30:00,19925,19940,19875,19875,173
26/11/2008,17:31:00,19900,19915,19895,19915,13
26/11/2008,17:32:00,19920,19930,19890,19895,30
26/11/2008,17:33:00,19890,19895,19880,19880,13
26/11/2008,17:34:00,19880,19890,19860,19860,28
26/11/2008,17:35:00,19860,19880,19860,19880,14
26/11/2008,17:36:00,19880,19900,19880,19890,17
26/11/2008,17:37:00,19890,19920,19890,19910,19
26/11/2008,17:38:00,19910,19930,19900,19925,49
26/11/2008,17:39:00,19920,19920,19875,19885,31
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/11/2008,16:56:00,19910,19930,19895,19895,65
26/11/2008,16:57:00,19905,19905,19855,19885,36
26/11/2008,16:58:00,19880,19915,19870,19870,51
26/11/2008,16:59:00,19860,19900,19860,19875,37
26/11/2008,17:00:00,19880,19910,19860,19910,55
26/11/2008,17:01:00,19910,19915,19860,19865,57
26/11/2008,17:02:00,19860,19870,19805,19815,62
26/11/2008,17:03:00,19825,19865,19815,19835,35
26/11/2008,17:04:00,19825,19840,19820,19820,15
26/11/2008,17:05:00,19830,19860,19815,19860,28
26/11/2008,17:06:00,19855,19905,19855,19875,74
26/11/2008,17:07:00,19870,19895,19865,19870,29
26/11/2008,17:08:00,19875,19880,19845,19850,22
26/11/2008,17:09:00,19850,19875,19835,19860,28
26/11/2008,17:10:00,19870,19910,19870,19905,43
26/11/2008,17:11:00,19905,19920,19900,19915,56
26/11/2008,17:12:00,19905,19935,19895,19925,48
26/11/2008,17:13:00,19925,19935,19915,19925,44
26/11/2008,17:14:00,19920,19970,19920,19960,113
26/11/2008,17:15:00,19955,19960,19930,19950,66
26/11/2008,17:16:00,19950,19990,19950,19980,139
26/11/2008,17:17:00,19970,19980,19945,19970,46
26/11/2008,17:18:00,19975,19975,19955,19960,13
26/11/2008,17:19:00,19950,20015,19950,20010,96
26/11/2008,17:20:00,20000,20025,19995,20015,54
26/11/2008,17:21:00,20010,20010,19985,20005,74
26/11/2008,17:22:00,20005,20005,19970,19990,45
26/11/2008,17:23:00,19990,20005,19960,20000,53
26/11/2008,17:24:00,20005,20015,19975,19980,28
26/11/2008,17:25:00,19980,20015,19975,20015,53
26/11/2008,17:26:00,20000,20000,19965,19965,35
26/11/2008,17:27:00,19980,20010,19975,20010,27
26/11/2008,17:28:00,20010,20015,19980,19995,92
26/11/2008,17:29:00,19995,19995,19905,19910,153
26/11/2008,17:30:00,19925,19940,19875,19875,173
26/11/2008,17:31:00,19900,19915,19895,19915,13
26/11/2008,17:32:00,19920,19930,19890,19895,30
26/11/2008,17:33:00,19890,19895,19880,19880,13
26/11/2008,17:34:00,19880,19890,19860,19860,28
26/11/2008,17:35:00,19860,19880,19860,19880,14
26/11/2008,17:36:00,19880,19900,19880,19890,17
26/11/2008,17:37:00,19890,19920,19890,19910,19
26/11/2008,17:38:00,19910,19930,19900,19925,49
26/11/2008,17:39:00,19920,19920,19875,19885,31
27/11/2008,09:00:00,20140,20140,20060,20090,72
27/11/2008,09:01:00,20095,20120,20090,20120,48
27/11/2008,09:02:00,20115,20135,20115,20120,39
27/11/2008,09:03:00,20120,20130,20110,20110,54
27/11/2008,09:04:00,20110,20110,20075,20095,52
27/11/2008,09:05:00,20095,20175,20090,20170,76
27/11/2008,09:06:00,20170,20205,20170,20195,51
27/11/2008,09:07:00,20190,20225,20185,20220,69
27/11/2008,09:08:00,20220,20250,20220,20240,41
27/11/2008,09:09:00,20240,20255,20240,20255,28
27/11/2008,09:10:00,20255,20275,20240,20250,50
27/11/2008,09:11:00,20255,20270,20255,20265,31
27/11/2008,09:12:00,20265,20285,20265,20285,35
27/11/2008,09:13:00,20280,20290,20265,20275,30
27/11/2008,09:14:00,20285,20290,20280,20285,20
27/11/2008,09:15:00,20285,20290,20260,20260,24
27/11/2008,09:16:00,20255,20260,20230,20245,59
27/11/2008,09:17:00,20245,20245,20225,20235,33
27/11/2008,09:18:00,20230,20240,20220,20240,23
27/11/2008,09:19:00,20240,20245,20235,20240,11
27/11/2008,09:20:00,20245,20245,20205,20215,45
27/11/2008,09:21:00,20220,20225,20210,20210,14
27/11/2008,09:22:00,20225,20235,20225,20235,27
27/11/2008,09:23:00,20230,20230,20215,20220,15
27/11/2008,09:24:00,20220,20250,20215,20250,23
27/11/2008,09:25:00,20245,20250,20240,20240,7
27/11/2008,09:26:00,20245,20270,20245,20260,18
27/11/2008,09:27:00,20260,20280,20260,20270,22
27/11/2008,09:28:00,20270,20280,20260,20260,13
27/11/2008,09:29:00,20270,20270,20245,20255,16
27/11/2008,09:30:00,20255,20255,20235,20250,26
27/11/2008,09:31:00,20255,20265,20250,20255,12
27/11/2008,09:32:00,20255,20270,20250,20265,17
27/11/2008,09:33:00,20265,20305,20260,20300,99
27/11/2008,09:34:00,20295,20320,20295,20320,40
27/11/2008,09:35:00,20325,20335,20315,20315,30
27/11/2008,09:36:00,20310,20320,20305,20320,16
27/11/2008,09:37:00,20315,20315,20300,20315,7
27/11/2008,09:38:00,20315,20320,20295,20295,15
27/11/2008,09:39:00,20290,20305,20275,20285,31
27/11/2008,09:40:00,20285,20290,20275,20285,20
27/11/2008,09:41:00,20280,20285,20280,20285,11
27/11/2008,09:42:00,20290,20315,20290,20290,30
27/11/2008,09:43:00,20290,20320,20290,20320,23
27/11/2008,09:44:00,20320,20330,20310,20325,32
27/11/2008,09:45:00,20325,20325,20300,20300,13
27/11/2008,09:46:00,20305,20305,20295,20295,6
27/11/2008,09:47:00,20290,20300,20285,20295,14
27/11/2008,09:48:00,20290,20300,20285,20285,11
27/11/2008,09:49:00,20280,20280,20245,20250,44
27/11/2008,09:50:00,20255,20255,20245,20250,17
27/11/2008,09:51:00,20250,20280,20250,20265,24
27/11/2008,09:52:00,20265,20270,20265,20265,33
27/11/2008,09:53:00,20250,20260,20245,20245,19
27/11/2008,09:54:00,20250,20265,20245,20265,10
27/11/2008,09:55:00,20270,20290,20270,20275,21
27/11/2008,09:56:00,20280,20280,20265,20265,17
27/11/2008,09:57:00,20265,20290,20260,20290,34
27/11/2008,09:58:00,20275,20275,20270,20275,6
27/11/2008,09:59:00,20265,20265,20255,20265,7
27/11/2008,10:00:00,20270,20290,20270,20285,31
27/11/2008,10:01:00,20285,20295,20285,20285,15
27/11/2008,10:02:00,20285,20285,20275,20275,8
27/11/2008,10:03:00,20275,20275,20260,20260,9
27/11/2008,10:04:00,20255,20260,20255,20255,6
27/11/2008,10:05:00,20255,20260,20255,20260,5
27/11/2008,10:06:00,20265,20275,20265,20270,13
27/11/2008,10:07:00,20270,20275,20265,20275,3
27/11/2008,10:08:00,20265,20295,20265,20295,26
27/11/2008,10:09:00,20295,20300,20280,20285,36
27/11/2008,10:10:00,20290,20290,20280,20285,10
27/11/2008,10:11:00,20290,20290,20285,20290,7
27/11/2008,10:12:00,20285,20300,20285,20295,43
27/11/2008,10:13:00,20300,20390,20300,20375,123
27/11/2008,10:14:00,20370,20375,20350,20355,78
27/11/2008,10:15:00,20350,20355,20350,20355,12
27/11/2008,10:16:00,20355,20370,20355,20360,8
27/11/2008,10:17:00,20360,20380,20360,20375,17
27/11/2008,10:18:00,20380,20380,20355,20360,14
27/11/2008,10:19:00,20355,20355,20345,20350,14
27/11/2008,10:20:00,20345,20360,20325,20325,53
27/11/2008,10:21:00,20325,20335,20320,20330,19
27/11/2008,10:22:00,20325,20325,20310,20315,21
27/11/2008,10:23:00,20310,20315,20300,20300,20
27/11/2008,10:24:00,20305,20310,20300,20310,13
27/11/2008,10:25:00,20310,20310,20265,20265,37
27/11/2008,10:26:00,20270,20285,20265,20275,20
27/11/2008,10:27:00,20275,20280,20270,20275,8
27/11/2008,10:28:00,20280,20290,20280,20290,7
27/11/2008,10:29:00,20290,20290,20280,20280,18
27/11/2008,10:30:00,20275,20275,20245,20250,44
27/11/2008,10:31:00,20250,20260,20240,20260,41
27/11/2008,10:32:00,20265,20265,20250,20260,22
27/11/2008,10:33:00,20260,20260,20220,20235,29
27/11/2008,10:34:00,20230,20240,20230,20230,28
27/11/2008,10:35:00,20230,20230,20220,20225,25
27/11/2008,10:36:00,20220,20220,20195,20195,63
27/11/2008,10:37:00,20195,20210,20195,20200,23
27/11/2008,10:38:00,20205,20205,20180,20200,41
27/11/2008,10:39:00,20190,20195,20190,20195,4
27/11/2008,10:40:00,20200,20210,20200,20210,8
27/11/2008,10:41:00,20210,20230,20210,20225,22
27/11/2008,10:42:00,20225,20230,20225,20225,11
27/11/2008,10:43:00,20225,20230,20225,20225,15
27/11/2008,10:44:00,20230,20230,20220,20220,13
27/11/2008,10:46:00,20225,20240,20225,20235,11
27/11/2008,10:47:00,20235,20235,20225,20230,6
27/11/2008,10:48:00,20230,20240,20230,20235,6
27/11/2008,10:49:00,20245,20250,20240,20250,7
27/11/2008,10:50:00,20250,20265,20245,20265,15
27/11/2008,10:51:00,20260,20260,20260,20260,6
27/11/2008,10:52:00,20260,20260,20240,20240,22
27/11/2008,10:53:00,20240,20250,20240,20245,7
27/11/2008,10:54:00,20245,20250,20245,20245,9
27/11/2008,10:55:00,20240,20250,20240,20245,4
27/11/2008,10:56:00,20240,20240,20220,20220,17
27/11/2008,10:57:00,20225,20225,20210,20220,15
27/11/2008,10:58:00,20220,20220,20210,20210,3
27/11/2008,10:59:00,20210,20215,20205,20205,10
27/11/2008,11:00:00,20210,20225,20210,20220,11
27/11/2008,11:01:00,20215,20225,20215,20215,4
27/11/2008,11:02:00,20210,20210,20190,20190,14
27/11/2008,11:03:00,20190,20190,20170,20170,26
27/11/2008,11:04:00,20170,20180,20165,20175,27
27/11/2008,11:05:00,20170,20180,20165,20180,15
27/11/2008,11:06:00,20180,20190,20175,20180,21
27/11/2008,11:07:00,20185,20200,20185,20200,41
27/11/2008,11:08:00,20200,20200,20190,20195,15
27/11/2008,11:09:00,20195,20200,20185,20185,12
27/11/2008,11:10:00,20190,20190,20185,20190,6
27/11/2008,11:11:00,20185,20185,20170,20180,22
27/11/2008,11:12:00,20175,20180,20170,20180,21
27/11/2008,11:13:00,20180,20185,20175,20180,13
27/11/2008,11:14:00,20190,20230,20190,20230,31
27/11/2008,11:15:00,20230,20240,20210,20220,46
27/11/2008,11:16:00,20225,20230,20215,20215,4
27/11/2008,11:17:00,20215,20215,20200,20210,23
27/11/2008,11:18:00,20210,20225,20210,20225,8
27/11/2008,11:19:00,20225,20230,20225,20225,19
27/11/2008,11:20:00,20225,20230,20220,20220,10
27/11/2008,11:21:00,20225,20230,20220,20220,8
27/11/2008,11:23:00,20225,20230,20225,20230,2
27/11/2008,11:24:00,20230,20230,20230,20230,2
27/11/2008,11:26:00,20220,20220,20215,20215,5
27/11/2008,11:27:00,20220,20225,20220,20225,4
27/11/2008,11:28:00,20235,20240,20230,20240,8
27/11/2008,11:29:00,20240,20240,20225,20225,7
27/11/2008,11:30:00,20215,20215,20190,20190,11
27/11/2008,11:31:00,20185,20190,20180,20190,11
27/11/2008,11:32:00,20185,20185,20180,20185,4
27/11/2008,11:33:00,20195,20210,20195,20195,10
27/11/2008,11:34:00,20195,20195,20195,20195,6
27/11/2008,11:36:00,20200,20200,20195,20200,10
27/11/2008,11:37:00,20200,20200,20200,20200,1
27/11/2008,11:38:00,20205,20205,20200,20200,9
27/11/2008,11:39:00,20200,20200,20200,20200,1
27/11/2008,11:40:00,20195,20195,20185,20185,3
27/11/2008,11:41:00,20185,20190,20175,20175,19
27/11/2008,11:42:00,20175,20185,20170,20185,10
27/11/2008,11:43:00,20190,20190,20175,20175,7
27/11/2008,11:44:00,20180,20190,20180,20190,6
27/11/2008,11:45:00,20190,20190,20185,20185,2
27/11/2008,11:47:00,20185,20190,20185,20190,6
27/11/2008,11:48:00,20190,20190,20190,20190,1
27/11/2008,11:49:00,20190,20190,20190,20190,4
27/11/2008,11:50:00,20190,20195,20190,20195,7
27/11/2008,11:51:00,20195,20205,20195,20205,25
27/11/2008,11:52:00,20210,20215,20210,20215,6
27/11/2008,11:53:00,20215,20220,20210,20210,10
27/11/2008,11:55:00,20205,20205,20200,20205,3
27/11/2008,11:56:00,20210,20210,20210,20210,3
27/11/2008,11:58:00,20220,20230,20220,20225,16
27/11/2008,11:59:00,20225,20225,20225,20225,2
27/11/2008,12:00:00,20220,20220,20210,20210,5
27/11/2008,12:02:00,20215,20225,20215,20225,3
27/11/2008,12:05:00,20235,20240,20235,20235,14
27/11/2008,12:06:00,20245,20245,20235,20235,6
27/11/2008,12:07:00,20235,20235,20235,20235,1
27/11/2008,12:08:00,20230,20255,20230,20255,10
27/11/2008,12:09:00,20255,20260,20250,20260,15
27/11/2008,12:10:00,20255,20255,20255,20255,2
27/11/2008,12:12:00,20255,20255,20255,20255,1
27/11/2008,12:13:00,20255,20255,20255,20255,3
27/11/2008,12:14:00,20255,20260,20255,20260,3
27/11/2008,12:16:00,20260,20260,20260,20260,3
27/11/2008,12:17:00,20260,20275,20260,20270,9
27/11/2008,12:18:00,20275,20275,20275,20275,1
27/11/2008,12:19:00,20265,20270,20260,20270,6
27/11/2008,12:20:00,20260,20260,20255,20255,8
27/11/2008,12:21:00,20250,20250,20245,20245,8
27/11/2008,12:22:00,20240,20255,20240,20250,10
27/11/2008,12:23:00,20255,20260,20255,20260,3
27/11/2008,12:24:00,20260,20265,20260,20265,3
27/11/2008,12:25:00,20270,20270,20265,20270,4
27/11/2008,12:26:00,20260,20260,20260,20260,2
27/11/2008,12:27:00,20255,20260,20250,20260,7
27/11/2008,12:28:00,20250,20250,20245,20245,9
27/11/2008,12:29:00,20245,20245,20240,20245,3
27/11/2008,12:30:00,20245,20245,20235,20235,7
27/11/2008,12:31:00,20235,20235,20230,20230,3
27/11/2008,12:32:00,20230,20240,20230,20235,86
27/11/2008,12:33:00,20230,20230,20225,20230,13
27/11/2008,12:35:00,20235,20250,20235,20250,14
27/11/2008,12:36:00,20250,20255,20250,20255,6
27/11/2008,12:37:00,20255,20260,20255,20260,3
27/11/2008,12:38:00,20260,20275,20260,20270,12
27/11/2008,12:40:00,20265,20265,20265,20265,3
27/11/2008,12:41:00,20270,20275,20265,20265,12
27/11/2008,12:42:00,20260,20260,20260,20260,2
27/11/2008,12:43:00,20265,20265,20250,20250,6
27/11/2008,12:44:00,20250,20250,20250,20250,2
27/11/2008,12:45:00,20260,20265,20260,20265,6
27/11/2008,12:46:00,20255,20255,20255,20255,2
27/11/2008,12:47:00,20255,20255,20255,20255,4
27/11/2008,12:48:00,20250,20250,20245,20245,2
27/11/2008,12:50:00,20250,20250,20250,20250,3
27/11/2008,12:51:00,20260,20280,20255,20280,9
27/11/2008,12:52:00,20280,20280,20275,20275,5
27/11/2008,12:53:00,20280,20280,20280,20280,1
27/11/2008,12:55:00,20280,20280,20280,20280,1
27/11/2008,12:56:00,20270,20270,20270,20270,1
27/11/2008,12:57:00,20265,20265,20265,20265,2
27/11/2008,12:58:00,20265,20265,20265,20265,1
27/11/2008,12:59:00,20270,20275,20270,20275,5
27/11/2008,13:00:00,20275,20275,20265,20265,5
27/11/2008,13:01:00,20270,20270,20270,20270,2
27/11/2008,13:02:00,20265,20275,20265,20275,13
27/11/2008,13:03:00,20265,20270,20260,20260,8
27/11/2008,13:04:00,20255,20255,20250,20250,7
27/11/2008,13:05:00,20250,20260,20250,20260,5
27/11/2008,13:07:00,20250,20250,20245,20245,7
27/11/2008,13:08:00,20245,20245,20240,20240,4
27/11/2008,13:09:00,20240,20245,20240,20245,6
27/11/2008,13:11:00,20235,20235,20235,20235,5
27/11/2008,13:12:00,20230,20235,20225,20230,8
27/11/2008,13:13:00,20225,20225,20225,20225,1
27/11/2008,13:14:00,20230,20230,20230,20230,1
27/11/2008,13:15:00,20235,20240,20235,20235,6
27/11/2008,13:16:00,20230,20230,20230,20230,1
27/11/2008,13:17:00,20230,20230,20225,20225,2
27/11/2008,13:18:00,20220,20225,20220,20225,2
27/11/2008,13:19:00,20220,20220,20205,20205,9
27/11/2008,13:20:00,20210,20215,20205,20210,9
27/11/2008,13:21:00,20205,20205,20205,20205,4
27/11/2008,13:22:00,20205,20210,20200,20210,4
27/11/2008,13:23:00,20210,20210,20200,20200,4
27/11/2008,13:24:00,20210,20215,20210,20210,7
27/11/2008,13:25:00,20220,20220,20210,20210,7
27/11/2008,13:26:00,20210,20220,20210,20220,3
27/11/2008,13:27:00,20220,20220,20220,20220,2
27/11/2008,13:28:00,20220,20220,20215,20215,2
27/11/2008,13:29:00,20215,20215,20205,20205,6
27/11/2008,13:30:00,20210,20210,20210,20210,1
27/11/2008,13:31:00,20190,20190,20180,20185,19
27/11/2008,13:33:00,20190,20190,20190,20190,1
27/11/2008,13:34:00,20190,20205,20190,20205,12
27/11/2008,13:35:00,20210,20215,20205,20205,4
27/11/2008,13:36:00,20200,20205,20200,20205,6
27/11/2008,13:37:00,20210,20215,20205,20205,5
27/11/2008,13:38:00,20215,20215,20215,20215,2
27/11/2008,13:41:00,20225,20230,20225,20225,7
27/11/2008,13:42:00,20230,20230,20210,20225,14
27/11/2008,13:44:00,20220,20220,20215,20215,3
27/11/2008,13:45:00,20220,20220,20200,20200,9
27/11/2008,13:46:00,20200,20210,20200,20210,14
27/11/2008,13:47:00,20215,20215,20210,20210,4
27/11/2008,13:49:00,20215,20215,20200,20200,3
27/11/2008,13:50:00,20200,20200,20195,20195,11
27/11/2008,13:51:00,20195,20200,20195,20195,4
27/11/2008,13:52:00,20195,20195,20190,20190,7
27/11/2008,13:53:00,20190,20200,20190,20200,4
27/11/2008,13:54:00,20200,20200,20200,20200,1
27/11/2008,13:55:00,20190,20200,20190,20200,3
27/11/2008,13:56:00,20200,20200,20200,20200,3
27/11/2008,13:57:00,20195,20195,20180,20185,19
27/11/2008,13:58:00,20185,20195,20185,20195,6
27/11/2008,13:59:00,20195,20195,20190,20195,6
27/11/2008,14:00:00,20195,20195,20195,20195,6
27/11/2008,14:01:00,20190,20195,20190,20195,3
27/11/2008,14:02:00,20190,20205,20190,20200,12
27/11/2008,14:03:00,20205,20210,20200,20200,8
27/11/2008,14:04:00,20200,20200,20200,20200,5
27/11/2008,14:05:00,20200,20200,20200,20200,1
27/11/2008,14:06:00,20195,20195,20195,20195,1
27/11/2008,14:07:00,20205,20205,20205,20205,1
27/11/2008,14:09:00,20210,20220,20210,20220,6
27/11/2008,14:10:00,20215,20215,20210,20215,8
27/11/2008,14:11:00,20215,20215,20215,20215,3
27/11/2008,14:12:00,20220,20220,20220,20220,4
27/11/2008,14:13:00,20225,20225,20225,20225,1
27/11/2008,14:14:00,20225,20230,20225,20225,7
27/11/2008,14:16:00,20230,20230,20230,20230,1
27/11/2008,14:17:00,20230,20230,20225,20225,2
27/11/2008,14:18:00,20225,20230,20215,20215,13
27/11/2008,14:21:00,20215,20215,20210,20210,5
27/11/2008,14:22:00,20205,20205,20200,20205,11
27/11/2008,14:23:00,20210,20210,20210,20210,2
27/11/2008,14:24:00,20215,20215,20210,20215,7
27/11/2008,14:25:00,20220,20220,20220,20220,1
27/11/2008,14:27:00,20225,20225,20225,20225,1
27/11/2008,14:28:00,20220,20230,20220,20230,10
27/11/2008,14:29:00,20235,20235,20235,20235,4
27/11/2008,14:30:00,20240,20240,20235,20235,6
27/11/2008,14:31:00,20240,20240,20235,20235,3
27/11/2008,14:32:00,20225,20235,20225,20225,7
27/11/2008,14:34:00,20215,20215,20215,20215,3
27/11/2008,14:35:00,20210,20210,20200,20200,11
27/11/2008,14:36:00,20200,20200,20190,20195,18
27/11/2008,14:37:00,20195,20195,20195,20195,3
27/11/2008,14:38:00,20190,20190,20165,20170,47
27/11/2008,14:39:00,20165,20165,20135,20150,65
27/11/2008,14:40:00,20150,20160,20150,20155,19
27/11/2008,14:41:00,20155,20155,20155,20155,2
27/11/2008,14:42:00,20160,20175,20160,20170,9
27/11/2008,14:43:00,20175,20175,20175,20175,2
27/11/2008,14:44:00,20180,20190,20180,20185,11
27/11/2008,14:45:00,20180,20185,20180,20185,7
27/11/2008,14:46:00,20185,20185,20185,20185,2
27/11/2008,14:47:00,20185,20205,20185,20200,23
27/11/2008,14:48:00,20195,20195,20195,20195,5
27/11/2008,14:49:00,20200,20205,20200,20205,5
27/11/2008,14:50:00,20205,20210,20205,20210,2
27/11/2008,14:51:00,20205,20205,20195,20195,5
27/11/2008,14:52:00,20200,20200,20200,20200,2
27/11/2008,14:53:00,20200,20220,20200,20215,8
27/11/2008,14:54:00,20220,20220,20210,20210,3
27/11/2008,14:55:00,20210,20210,20210,20210,3
27/11/2008,14:56:00,20210,20210,20200,20200,6
27/11/2008,14:57:00,20200,20205,20200,20205,16
27/11/2008,14:58:00,20210,20210,20210,20210,1
27/11/2008,15:00:00,20210,20215,20210,20210,6
27/11/2008,15:01:00,20215,20220,20215,20215,5
27/11/2008,15:02:00,20220,20220,20210,20210,3
27/11/2008,15:03:00,20210,20210,20205,20205,3
27/11/2008,15:04:00,20205,20210,20200,20200,5
27/11/2008,15:05:00,20200,20200,20200,20200,3
27/11/2008,15:06:00,20205,20205,20200,20200,4
27/11/2008,15:07:00,20200,20200,20200,20200,1
27/11/2008,15:08:00,20205,20205,20200,20200,5
27/11/2008,15:09:00,20200,20200,20195,20195,3
27/11/2008,15:10:00,20195,20195,20180,20185,11
27/11/2008,15:11:00,20185,20185,20180,20185,12
27/11/2008,15:12:00,20180,20185,20180,20180,8
27/11/2008,15:13:00,20180,20180,20180,20180,3
27/11/2008,15:14:00,20185,20185,20180,20180,2
27/11/2008,15:15:00,20185,20190,20180,20190,7
27/11/2008,15:16:00,20185,20190,20180,20190,6
27/11/2008,15:17:00,20175,20185,20175,20185,2
27/11/2008,15:18:00,20185,20185,20185,20185,1
27/11/2008,15:19:00,20185,20190,20180,20180,3
27/11/2008,15:20:00,20190,20190,20190,20190,3
27/11/2008,15:21:00,20190,20190,20190,20190,2
27/11/2008,15:22:00,20195,20195,20195,20195,4
27/11/2008,15:23:00,20200,20200,20190,20190,7
27/11/2008,15:26:00,20195,20205,20195,20205,9
27/11/2008,15:27:00,20195,20195,20195,20195,2
27/11/2008,15:28:00,20200,20205,20200,20205,7
27/11/2008,15:29:00,20205,20205,20205,20205,1
27/11/2008,15:30:00,20210,20210,20205,20210,10
27/11/2008,15:31:00,20210,20210,20210,20210,1
27/11/2008,15:32:00,20210,20210,20210,20210,4
27/11/2008,15:33:00,20215,20245,20215,20230,46
27/11/2008,15:34:00,20225,20260,20225,20260,27
27/11/2008,15:35:00,20255,20260,20250,20260,8
27/11/2008,15:36:00,20255,20255,20245,20245,9
27/11/2008,15:37:00,20240,20245,20240,20245,3
27/11/2008,15:38:00,20245,20245,20230,20230,7
27/11/2008,15:39:00,20235,20235,20230,20235,3
27/11/2008,15:40:00,20235,20235,20230,20230,3
27/11/2008,15:41:00,20235,20235,20235,20235,1
27/11/2008,15:42:00,20240,20240,20240,20240,1
27/11/2008,15:43:00,20240,20240,20240,20240,1
27/11/2008,15:44:00,20240,20240,20240,20240,1
27/11/2008,15:45:00,20245,20245,20245,20245,4
27/11/2008,15:46:00,20245,20255,20245,20250,8
27/11/2008,15:47:00,20250,20255,20250,20255,9
27/11/2008,15:48:00,20260,20260,20255,20260,6
27/11/2008,15:49:00,20260,20265,20235,20235,23
27/11/2008,15:50:00,20240,20240,20230,20240,7
27/11/2008,15:51:00,20230,20230,20220,20220,14
27/11/2008,15:52:00,20220,20225,20205,20215,14
27/11/2008,15:53:00,20210,20210,20200,20205,6
27/11/2008,15:54:00,20200,20210,20195,20200,16
27/11/2008,15:55:00,20200,20205,20200,20205,6
27/11/2008,15:56:00,20210,20210,20205,20205,4
27/11/2008,15:58:00,20205,20220,20205,20215,6
27/11/2008,15:59:00,20220,20230,20215,20215,12
27/11/2008,16:00:00,20215,20225,20215,20215,18
27/11/2008,16:01:00,20220,20225,20220,20225,4
27/11/2008,16:02:00,20225,20235,20225,20230,5
27/11/2008,16:03:00,20230,20230,20230,20230,2
27/11/2008,16:04:00,20230,20230,20230,20230,1
27/11/2008,16:05:00,20235,20240,20235,20240,11
27/11/2008,16:06:00,20230,20230,20230,20230,1
27/11/2008,16:08:00,20235,20240,20230,20230,6
27/11/2008,16:09:00,20230,20235,20215,20220,21
27/11/2008,16:10:00,20220,20220,20215,20215,35
27/11/2008,16:11:00,20215,20220,20215,20220,15
27/11/2008,16:12:00,20220,20220,20220,20220,3
27/11/2008,16:13:00,20225,20235,20225,20225,9
27/11/2008,16:14:00,20220,20230,20220,20225,11
27/11/2008,16:15:00,20230,20250,20230,20250,28
27/11/2008,16:16:00,20245,20245,20240,20240,7
27/11/2008,16:17:00,20235,20245,20235,20235,6
27/11/2008,16:18:00,20235,20235,20235,20235,1
27/11/2008,16:19:00,20240,20240,20240,20240,2
27/11/2008,16:20:00,20230,20240,20230,20240,9
27/11/2008,16:21:00,20235,20240,20230,20230,3
27/11/2008,16:22:00,20230,20230,20230,20230,2
27/11/2008,16:23:00,20230,20230,20230,20230,1
27/11/2008,16:24:00,20235,20235,20235,20235,1
27/11/2008,16:25:00,20230,20235,20225,20235,7
27/11/2008,16:26:00,20225,20225,20225,20225,2
27/11/2008,16:27:00,20230,20240,20230,20235,10
27/11/2008,16:28:00,20240,20240,20230,20235,6
27/11/2008,16:29:00,20240,20240,20235,20235,4
27/11/2008,16:30:00,20235,20240,20235,20235,4
27/11/2008,16:31:00,20235,20235,20235,20235,2
27/11/2008,16:32:00,20235,20235,20230,20230,6
27/11/2008,16:33:00,20235,20240,20235,20240,12
27/11/2008,16:34:00,20245,20245,20240,20245,8
27/11/2008,16:35:00,20245,20260,20245,20260,27
27/11/2008,16:36:00,20260,20270,20260,20265,17
27/11/2008,16:37:00,20265,20275,20265,20265,27
27/11/2008,16:38:00,20275,20275,20265,20265,13
27/11/2008,16:39:00,20270,20285,20265,20285,21
27/11/2008,16:40:00,20285,20305,20280,20300,30
27/11/2008,16:41:00,20300,20305,20295,20300,18
27/11/2008,16:42:00,20300,20305,20295,20305,26
27/11/2008,16:43:00,20295,20305,20295,20300,10
27/11/2008,16:44:00,20300,20300,20285,20285,10
27/11/2008,16:45:00,20285,20285,20265,20275,31
27/11/2008,16:46:00,20280,20280,20265,20265,5
27/11/2008,16:47:00,20265,20275,20260,20265,23
27/11/2008,16:48:00,20260,20260,20255,20255,2
27/11/2008,16:49:00,20240,20245,20235,20245,11
27/11/2008,16:50:00,20240,20245,20235,20240,5
27/11/2008,16:51:00,20235,20240,20230,20235,13
27/11/2008,16:52:00,20245,20250,20240,20250,8
27/11/2008,16:53:00,20250,20250,20240,20245,6
27/11/2008,16:54:00,20250,20250,20245,20245,4
27/11/2008,16:55:00,20245,20245,20245,20245,1
27/11/2008,16:56:00,20245,20245,20245,20245,5
27/11/2008,16:57:00,20240,20250,20240,20250,3
27/11/2008,16:58:00,20245,20250,20245,20250,6
27/11/2008,16:59:00,20255,20255,20250,20250,6
27/11/2008,17:00:00,20250,20265,20245,20255,24
27/11/2008,17:01:00,20255,20260,20250,20255,14
27/11/2008,17:02:00,20245,20250,20230,20245,25
27/11/2008,17:03:00,20240,20250,20235,20245,12
27/11/2008,17:04:00,20240,20245,20225,20230,22
27/11/2008,17:05:00,20230,20240,20230,20230,6
27/11/2008,17:06:00,20225,20235,20220,20220,16
27/11/2008,17:07:00,20225,20225,20220,20220,7
27/11/2008,17:08:00,20225,20235,20225,20230,4
27/11/2008,17:09:00,20220,20220,20215,20215,8
27/11/2008,17:10:00,20215,20220,20210,20210,22
27/11/2008,17:11:00,20210,20210,20195,20200,26
27/11/2008,17:12:00,20200,20200,20195,20200,4
27/11/2008,17:13:00,20200,20210,20200,20200,8
27/11/2008,17:14:00,20200,20200,20185,20185,13
27/11/2008,17:15:00,20185,20195,20180,20195,10
27/11/2008,17:16:00,20185,20185,20180,20185,11
27/11/2008,17:17:00,20180,20180,20170,20175,11
27/11/2008,17:18:00,20175,20175,20160,20170,21
27/11/2008,17:19:00,20175,20190,20175,20190,14
27/11/2008,17:20:00,20180,20185,20170,20185,24
27/11/2008,17:21:00,20185,20190,20175,20190,22
27/11/2008,17:22:00,20180,20205,20180,20195,47
27/11/2008,17:23:00,20200,20205,20180,20195,25
27/11/2008,17:24:00,20185,20200,20180,20200,23
27/11/2008,17:25:00,20195,20235,20195,20225,22
27/11/2008,17:26:00,20225,20235,20220,20225,18
27/11/2008,17:27:00,20220,20220,20195,20195,24
27/11/2008,17:28:00,20195,20195,20185,20190,35
27/11/2008,17:29:00,20185,20250,20165,20220,89
27/11/2008,17:30:00,20220,20240,20205,20240,84
27/11/2008,17:31:00,20245,20255,20220,20220,34
27/11/2008,17:32:00,20225,20225,20205,20215,25
27/11/2008,17:33:00,20215,20215,20200,20210,18
27/11/2008,17:34:00,20215,20215,20195,20200,6
27/11/2008,17:35:00,20200,20210,20190,20190,23
27/11/2008,17:36:00,20185,20200,20175,20175,17
27/11/2008,17:37:00,20175,20195,20175,20180,19
27/11/2008,17:38:00,20180,20195,20180,20195,12
27/11/2008,17:39:00,20185,20195,20160,20165,63
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/11/2008,17:25:00,20195,20235,20195,20225,22
27/11/2008,17:26:00,20225,20235,20220,20225,18
27/11/2008,17:27:00,20220,20220,20195,20195,24
27/11/2008,17:28:00,20195,20195,20185,20190,35
27/11/2008,17:29:00,20185,20250,20165,20220,89
27/11/2008,17:30:00,20220,20240,20205,20240,84
27/11/2008,17:31:00,20245,20255,20220,20220,34
27/11/2008,17:32:00,20225,20225,20205,20215,25
27/11/2008,17:33:00,20215,20215,20200,20210,18
27/11/2008,17:34:00,20215,20215,20195,20200,6
27/11/2008,17:35:00,20200,20210,20190,20190,23
27/11/2008,17:36:00,20185,20200,20175,20175,17
27/11/2008,17:37:00,20175,20195,20175,20180,19
27/11/2008,17:38:00,20180,20195,20180,20195,12
27/11/2008,17:39:00,20185,20195,20160,20165,63
28/11/2008,09:00:00,20215,20220,20160,20220,53
28/11/2008,09:01:00,20230,20240,20195,20200,43
28/11/2008,09:02:00,20195,20210,20195,20200,20
28/11/2008,09:03:00,20205,20215,20200,20205,33
28/11/2008,09:04:00,20210,20210,20195,20205,10
28/11/2008,09:05:00,20200,20200,20175,20180,32
28/11/2008,09:06:00,20185,20195,20150,20170,43
28/11/2008,09:07:00,20170,20175,20165,20175,4
28/11/2008,09:08:00,20165,20180,20155,20180,29
28/11/2008,09:09:00,20190,20195,20175,20180,25
28/11/2008,09:10:00,20180,20190,20165,20180,22
28/11/2008,09:11:00,20180,20185,20150,20150,55
28/11/2008,09:12:00,20150,20150,20135,20135,34
28/11/2008,09:13:00,20125,20150,20125,20150,59
28/11/2008,09:14:00,20150,20150,20130,20130,12
28/11/2008,09:15:00,20140,20140,20130,20130,16
28/11/2008,09:16:00,20130,20150,20130,20135,16
28/11/2008,09:17:00,20140,20150,20130,20140,36
28/11/2008,09:18:00,20135,20150,20135,20150,11
28/11/2008,09:19:00,20150,20185,20145,20170,54
28/11/2008,09:20:00,20190,20210,20190,20195,32
28/11/2008,09:21:00,20190,20200,20185,20190,23
28/11/2008,09:22:00,20185,20185,20170,20180,14
28/11/2008,09:23:00,20180,20195,20170,20180,26
28/11/2008,09:24:00,20185,20205,20185,20200,12
28/11/2008,09:25:00,20205,20225,20205,20220,35
28/11/2008,09:26:00,20215,20220,20210,20215,11
28/11/2008,09:27:00,20215,20235,20215,20220,57
28/11/2008,09:28:00,20225,20235,20215,20230,21
28/11/2008,09:29:00,20230,20230,20185,20195,27
28/11/2008,09:30:00,20180,20180,20165,20180,28
28/11/2008,09:31:00,20185,20190,20170,20185,28
28/11/2008,09:32:00,20185,20185,20165,20165,5
28/11/2008,09:33:00,20180,20205,20180,20200,40
28/11/2008,09:34:00,20180,20180,20180,20180,5
28/11/2008,09:35:00,20185,20185,20165,20170,20
28/11/2008,09:36:00,20165,20165,20165,20165,3
28/11/2008,09:37:00,20160,20195,20160,20195,14
28/11/2008,09:38:00,20195,20205,20195,20205,8
28/11/2008,09:39:00,20195,20195,20165,20175,18
28/11/2008,09:40:00,20170,20170,20170,20170,1
28/11/2008,09:41:00,20170,20175,20170,20175,4
28/11/2008,09:42:00,20185,20190,20180,20180,8
28/11/2008,09:43:00,20180,20185,20180,20180,6
28/11/2008,09:44:00,20180,20185,20175,20175,8
28/11/2008,09:45:00,20180,20180,20165,20165,13
28/11/2008,09:46:00,20170,20170,20135,20140,45
28/11/2008,09:47:00,20145,20150,20145,20145,8
28/11/2008,09:48:00,20150,20150,20135,20150,17
28/11/2008,09:49:00,20150,20150,20115,20120,71
28/11/2008,09:50:00,20110,20115,20095,20105,51
28/11/2008,09:51:00,20100,20105,20070,20085,36
28/11/2008,09:52:00,20085,20085,20075,20080,17
28/11/2008,09:53:00,20080,20080,20050,20070,52
28/11/2008,09:54:00,20070,20080,20050,20060,39
28/11/2008,09:55:00,20060,20070,20060,20060,31
28/11/2008,09:56:00,20065,20070,20065,20065,9
28/11/2008,09:57:00,20070,20095,20070,20080,51
28/11/2008,09:58:00,20090,20115,20090,20105,49
28/11/2008,09:59:00,20110,20120,20100,20100,42
28/11/2008,10:00:00,20100,20100,20020,20035,134
28/11/2008,10:01:00,20030,20040,20025,20035,33
28/11/2008,10:02:00,20040,20060,20040,20060,26
28/11/2008,10:03:00,20050,20050,20030,20035,15
28/11/2008,10:04:00,20030,20040,20015,20015,64
28/11/2008,10:05:00,20020,20030,20020,20020,23
28/11/2008,10:06:00,20020,20030,20015,20015,52
28/11/2008,10:07:00,20015,20040,20005,20035,50
28/11/2008,10:08:00,20035,20040,20035,20040,14
28/11/2008,10:09:00,20045,20045,20025,20025,12
28/11/2008,10:10:00,20035,20035,20005,20020,55
28/11/2008,10:11:00,20020,20025,20015,20025,17
28/11/2008,10:12:00,20025,20045,20025,20045,22
28/11/2008,10:13:00,20045,20090,20040,20060,65
28/11/2008,10:14:00,20075,20100,20075,20075,50
28/11/2008,10:15:00,20075,20090,20075,20090,16
28/11/2008,10:16:00,20090,20090,20060,20070,33
28/11/2008,10:17:00,20065,20065,20055,20060,24
28/11/2008,10:18:00,20055,20055,20040,20040,25
28/11/2008,10:19:00,20045,20045,19960,19965,156
28/11/2008,10:20:00,19960,19990,19950,19965,107
28/11/2008,10:21:00,19975,19980,19960,19960,80
28/11/2008,10:22:00,19965,19990,19965,19990,46
28/11/2008,10:23:00,19995,19995,19965,19975,17
28/11/2008,10:24:00,19970,19980,19970,19980,15
28/11/2008,10:25:00,19985,20010,19985,20010,48
28/11/2008,10:26:00,20000,20010,19995,19995,32
28/11/2008,10:27:00,19995,20005,19985,19990,30
28/11/2008,10:28:00,19980,20000,19975,20000,7
28/11/2008,10:29:00,20005,20005,19995,19995,7
28/11/2008,10:30:00,19980,19990,19960,19975,43
28/11/2008,10:31:00,19970,19985,19970,19980,14
28/11/2008,10:32:00,19980,19985,19970,19975,12
28/11/2008,10:33:00,19980,19990,19975,19975,14
28/11/2008,10:34:00,19980,19985,19965,19970,27
28/11/2008,10:35:00,19970,19975,19930,19935,61
28/11/2008,10:36:00,19930,19945,19920,19945,94
28/11/2008,10:37:00,19945,19945,19880,19880,124
28/11/2008,10:38:00,19880,19890,19860,19865,64
28/11/2008,10:39:00,19875,19875,19855,19855,43
28/11/2008,10:40:00,19855,19860,19840,19840,42
28/11/2008,10:41:00,19850,19860,19840,19850,22
28/11/2008,10:42:00,19855,19870,19855,19870,35
28/11/2008,10:43:00,19865,19875,19815,19815,88
28/11/2008,10:44:00,19815,19830,19805,19820,50
28/11/2008,10:45:00,19815,19820,19805,19810,38
28/11/2008,10:46:00,19810,19820,19770,19770,111
28/11/2008,10:47:00,19780,19790,19770,19790,56
28/11/2008,10:48:00,19785,19800,19770,19790,44
28/11/2008,10:49:00,19780,19800,19780,19800,35
28/11/2008,10:50:00,19795,19800,19785,19790,31
28/11/2008,10:51:00,19800,19800,19785,19790,28
28/11/2008,10:52:00,19790,19810,19775,19780,63
28/11/2008,10:53:00,19780,19780,19760,19765,57
28/11/2008,10:54:00,19765,19770,19750,19770,26
28/11/2008,10:55:00,19775,19795,19765,19790,39
28/11/2008,10:56:00,19785,19805,19780,19790,48
28/11/2008,10:57:00,19790,19800,19790,19800,11
28/11/2008,10:58:00,19800,19815,19785,19800,64
28/11/2008,10:59:00,19785,19785,19770,19785,26
28/11/2008,11:00:00,19790,19805,19775,19800,35
28/11/2008,11:01:00,19810,19810,19805,19810,5
28/11/2008,11:02:00,19815,19830,19810,19830,26
28/11/2008,11:03:00,19825,19840,19815,19830,66
28/11/2008,11:04:00,19825,19840,19810,19810,32
28/11/2008,11:05:00,19815,19840,19815,19835,22
28/11/2008,11:06:00,19830,19830,19785,19795,74
28/11/2008,11:07:00,19790,19795,19785,19785,13
28/11/2008,11:08:00,19780,19805,19780,19800,29
28/11/2008,11:09:00,19800,19815,19800,19815,16
28/11/2008,11:10:00,19820,19830,19820,19830,10
28/11/2008,11:11:00,19825,19830,19815,19825,40
28/11/2008,11:12:00,19825,19835,19825,19835,21
28/11/2008,11:13:00,19830,19835,19820,19825,39
28/11/2008,11:14:00,19825,19840,19825,19830,17
28/11/2008,11:15:00,19830,19860,19825,19855,36
28/11/2008,11:16:00,19855,19855,19835,19835,20
28/11/2008,11:17:00,19830,19850,19830,19840,26
28/11/2008,11:18:00,19845,19850,19845,19850,4
28/11/2008,11:19:00,19850,19870,19850,19865,15
28/11/2008,11:20:00,19865,19905,19865,19875,74
28/11/2008,11:21:00,19885,19895,19880,19880,54
28/11/2008,11:22:00,19880,19895,19875,19895,22
28/11/2008,11:23:00,19900,19905,19875,19880,28
28/11/2008,11:24:00,19880,19880,19865,19865,19
28/11/2008,11:25:00,19865,19865,19850,19860,17
28/11/2008,11:26:00,19860,19860,19840,19845,15
28/11/2008,11:27:00,19845,19865,19845,19860,12
28/11/2008,11:28:00,19855,19855,19830,19835,52
28/11/2008,11:29:00,19835,19835,19830,19830,8
28/11/2008,11:30:00,19830,19830,19815,19825,14
28/11/2008,11:31:00,19820,19830,19820,19830,8
28/11/2008,11:32:00,19835,19855,19835,19855,26
28/11/2008,11:33:00,19860,19860,19850,19855,18
28/11/2008,11:34:00,19855,19860,19850,19855,14
28/11/2008,11:35:00,19865,19865,19865,19865,5
28/11/2008,11:37:00,19850,19850,19840,19845,7
28/11/2008,11:38:00,19835,19850,19835,19850,5
28/11/2008,11:39:00,19845,19850,19845,19845,7
28/11/2008,11:40:00,19850,19850,19850,19850,6
28/11/2008,11:41:00,19860,19885,19860,19885,57
28/11/2008,11:42:00,19880,19895,19880,19890,9
28/11/2008,11:43:00,19885,19885,19880,19880,3
28/11/2008,11:44:00,19880,19880,19880,19880,3
28/11/2008,11:45:00,19880,19910,19870,19910,66
28/11/2008,11:46:00,19905,19910,19885,19885,48
28/11/2008,11:47:00,19885,19890,19880,19885,33
28/11/2008,11:48:00,19890,19895,19885,19895,3
28/11/2008,11:49:00,19895,19900,19895,19895,9
28/11/2008,11:50:00,19895,19905,19890,19895,18
28/11/2008,11:51:00,19885,19885,19880,19885,12
28/11/2008,11:52:00,19885,19885,19880,19880,6
28/11/2008,11:53:00,19890,19890,19890,19890,1
28/11/2008,11:54:00,19890,19890,19890,19890,1
28/11/2008,11:55:00,19885,19885,19860,19875,26
28/11/2008,11:56:00,19875,19880,19870,19875,9
28/11/2008,11:57:00,19870,19875,19870,19875,5
28/11/2008,11:58:00,19875,19895,19870,19890,10
28/11/2008,11:59:00,19900,19905,19895,19900,13
28/11/2008,12:00:00,19895,19900,19885,19895,12
28/11/2008,12:01:00,19890,19900,19890,19900,8
28/11/2008,12:02:00,19905,19910,19890,19895,21
28/11/2008,12:03:00,19890,19890,19880,19880,4
28/11/2008,12:04:00,19880,19885,19870,19875,19
28/11/2008,12:05:00,19870,19870,19850,19860,56
28/11/2008,12:06:00,19860,19860,19835,19850,9
28/11/2008,12:07:00,19840,19850,19840,19850,12
28/11/2008,12:08:00,19850,19850,19830,19835,18
28/11/2008,12:09:00,19840,19840,19840,19840,4
28/11/2008,12:10:00,19840,19845,19830,19830,7
28/11/2008,12:11:00,19840,19840,19825,19830,10
28/11/2008,12:12:00,19825,19830,19820,19825,26
28/11/2008,12:13:00,19825,19825,19820,19820,9
28/11/2008,12:14:00,19820,19820,19815,19815,2
28/11/2008,12:15:00,19815,19820,19815,19815,8
28/11/2008,12:16:00,19810,19810,19795,19805,29
28/11/2008,12:17:00,19795,19815,19795,19815,11
28/11/2008,12:18:00,19820,19845,19820,19845,27
28/11/2008,12:19:00,19845,19870,19845,19860,56
28/11/2008,12:20:00,19860,19865,19860,19865,8
28/11/2008,12:21:00,19860,19865,19855,19855,10
28/11/2008,12:22:00,19855,19855,19855,19855,2
28/11/2008,12:23:00,19860,19865,19860,19865,5
28/11/2008,12:24:00,19860,19860,19860,19860,1
28/11/2008,12:25:00,19855,19855,19850,19855,13
28/11/2008,12:26:00,19850,19855,19850,19855,10
28/11/2008,12:27:00,19850,19855,19835,19855,24
28/11/2008,12:28:00,19855,19860,19855,19860,7
28/11/2008,12:29:00,19870,19895,19870,19895,32
28/11/2008,12:30:00,19890,19910,19860,19860,42
28/11/2008,12:31:00,19875,19875,19870,19870,4
28/11/2008,12:32:00,19875,19880,19875,19880,7
28/11/2008,12:33:00,19885,19885,19880,19880,6
28/11/2008,12:34:00,19880,19885,19880,19885,2
28/11/2008,12:35:00,19880,19880,19875,19875,19
28/11/2008,12:36:00,19885,19900,19885,19895,6
28/11/2008,12:37:00,19890,19890,19885,19885,3
28/11/2008,12:38:00,19890,19890,19890,19890,1
28/11/2008,12:39:00,19890,19890,19885,19885,3
28/11/2008,12:40:00,19895,19900,19890,19890,6
28/11/2008,12:41:00,19890,19895,19890,19895,6
28/11/2008,12:42:00,19890,19895,19890,19895,2
28/11/2008,12:43:00,19890,19895,19865,19870,25
28/11/2008,12:44:00,19870,19875,19865,19865,8
28/11/2008,12:45:00,19860,19870,19855,19865,32
28/11/2008,12:46:00,19870,19870,19860,19865,4
28/11/2008,12:47:00,19855,19855,19855,19855,11
28/11/2008,12:48:00,19860,19865,19860,19865,12
28/11/2008,12:49:00,19870,19875,19870,19875,3
28/11/2008,12:50:00,19870,19870,19870,19870,1
28/11/2008,12:51:00,19865,19865,19855,19860,7
28/11/2008,12:52:00,19865,19875,19860,19875,11
28/11/2008,12:53:00,19860,19860,19860,19860,2
28/11/2008,12:54:00,19855,19865,19855,19865,5
28/11/2008,12:55:00,19860,19860,19860,19860,2
28/11/2008,12:56:00,19855,19865,19855,19855,4
28/11/2008,12:57:00,19865,19865,19855,19855,3
28/11/2008,12:58:00,19850,19850,19850,19850,2
28/11/2008,12:59:00,19860,19860,19850,19850,4
28/11/2008,13:01:00,19870,19875,19865,19865,5
28/11/2008,13:02:00,19860,19860,19855,19855,3
28/11/2008,13:03:00,19855,19855,19850,19855,4
28/11/2008,13:04:00,19860,19860,19850,19850,13
28/11/2008,13:05:00,19855,19860,19855,19860,2
28/11/2008,13:07:00,19850,19860,19845,19845,16
28/11/2008,13:08:00,19845,19845,19815,19815,26
28/11/2008,13:09:00,19825,19825,19800,19800,27
28/11/2008,13:10:00,19805,19805,19795,19800,15
28/11/2008,13:11:00,19790,19800,19780,19785,33
28/11/2008,13:12:00,19780,19785,19775,19775,21
28/11/2008,13:13:00,19780,19795,19775,19795,18
28/11/2008,13:14:00,19795,19805,19790,19800,32
28/11/2008,13:15:00,19800,19810,19795,19800,12
28/11/2008,13:16:00,19790,19795,19780,19790,13
28/11/2008,13:17:00,19795,19800,19785,19800,11
28/11/2008,13:18:00,19790,19790,19750,19750,44
28/11/2008,13:19:00,19750,19750,19710,19745,71
28/11/2008,13:20:00,19730,19730,19715,19730,20
28/11/2008,13:21:00,19725,19740,19725,19740,11
28/11/2008,13:22:00,19725,19725,19725,19725,1
28/11/2008,13:23:00,19730,19730,19700,19705,25
28/11/2008,13:24:00,19710,19710,19700,19710,9
28/11/2008,13:25:00,19710,19740,19705,19730,15
28/11/2008,13:26:00,19735,19750,19735,19740,9
28/11/2008,13:27:00,19740,19740,19730,19730,7
28/11/2008,13:28:00,19730,19735,19725,19730,8
28/11/2008,13:29:00,19740,19760,19740,19760,19
28/11/2008,13:30:00,19745,19760,19740,19740,22
28/11/2008,13:31:00,19740,19745,19735,19735,4
28/11/2008,13:32:00,19735,19745,19710,19715,29
28/11/2008,13:33:00,19715,19715,19690,19700,34
28/11/2008,13:34:00,19695,19695,19680,19685,35
28/11/2008,13:35:00,19690,19710,19690,19700,33
28/11/2008,13:36:00,19700,19710,19695,19705,11
28/11/2008,13:37:00,19700,19715,19700,19715,47
28/11/2008,13:38:00,19720,19725,19715,19725,15
28/11/2008,13:39:00,19725,19745,19725,19735,24
28/11/2008,13:40:00,19745,19755,19740,19745,25
28/11/2008,13:41:00,19740,19755,19740,19755,8
28/11/2008,13:42:00,19765,19765,19765,19765,1
28/11/2008,13:43:00,19750,19750,19750,19750,4
28/11/2008,13:44:00,19745,19750,19745,19750,4
28/11/2008,13:45:00,19755,19760,19750,19750,8
28/11/2008,13:46:00,19745,19745,19725,19730,36
28/11/2008,13:47:00,19725,19735,19720,19720,16
28/11/2008,13:48:00,19720,19735,19720,19735,4
28/11/2008,13:49:00,19735,19735,19725,19725,3
28/11/2008,13:50:00,19725,19725,19720,19725,8
28/11/2008,13:51:00,19725,19745,19720,19745,13
28/11/2008,13:52:00,19745,19750,19740,19750,5
28/11/2008,13:53:00,19760,19785,19750,19765,46
28/11/2008,13:54:00,19770,19775,19765,19775,11
28/11/2008,13:55:00,19775,19780,19765,19765,10
28/11/2008,13:56:00,19775,19775,19765,19765,13
28/11/2008,13:57:00,19770,19770,19770,19770,2
28/11/2008,13:58:00,19765,19775,19760,19775,6
28/11/2008,13:59:00,19775,19775,19770,19770,5
28/11/2008,14:00:00,19775,19780,19770,19775,20
28/11/2008,14:01:00,19780,19780,19775,19775,2
28/11/2008,14:02:00,19780,19785,19775,19775,9
28/11/2008,14:03:00,19780,19810,19780,19805,61
28/11/2008,14:04:00,19805,19810,19790,19790,19
28/11/2008,14:05:00,19795,19795,19780,19795,4
28/11/2008,14:06:00,19785,19785,19785,19785,1
28/11/2008,14:07:00,19775,19800,19775,19795,9
28/11/2008,14:08:00,19795,19795,19770,19775,10
28/11/2008,14:09:00,19780,19780,19770,19770,2
28/11/2008,14:10:00,19765,19770,19760,19770,6
28/11/2008,14:11:00,19765,19775,19765,19775,6
28/11/2008,14:12:00,19770,19770,19760,19765,15
28/11/2008,14:13:00,19765,19790,19765,19790,14
28/11/2008,14:14:00,19785,19785,19775,19775,9
28/11/2008,14:15:00,19785,19790,19775,19785,9
28/11/2008,14:16:00,19785,19785,19760,19780,15
28/11/2008,14:17:00,19770,19780,19770,19780,3
28/11/2008,14:18:00,19780,19785,19770,19785,8
28/11/2008,14:19:00,19775,19775,19775,19775,4
28/11/2008,14:20:00,19780,19780,19780,19780,2
28/11/2008,14:21:00,19780,19780,19780,19780,2
28/11/2008,14:22:00,19785,19805,19785,19805,22
28/11/2008,14:23:00,19790,19790,19790,19790,3
28/11/2008,14:24:00,19800,19800,19785,19785,8
28/11/2008,14:25:00,19795,19795,19795,19795,2
28/11/2008,14:26:00,19800,19810,19795,19805,39
28/11/2008,14:27:00,19810,19810,19795,19810,12
28/11/2008,14:28:00,19800,19835,19800,19820,60
28/11/2008,14:29:00,19820,19840,19820,19830,13
28/11/2008,14:30:00,19830,19850,19825,19845,60
28/11/2008,14:31:00,19835,19835,19820,19830,22
28/11/2008,14:32:00,19840,19865,19840,19850,38
28/11/2008,14:33:00,19850,19860,19840,19850,27
28/11/2008,14:34:00,19855,19870,19850,19870,27
28/11/2008,14:35:00,19875,19875,19860,19860,25
28/11/2008,14:36:00,19850,19865,19850,19855,13
28/11/2008,14:37:00,19860,19860,19850,19860,27
28/11/2008,14:38:00,19855,19870,19855,19865,19
28/11/2008,14:39:00,19865,19875,19865,19870,30
28/11/2008,14:40:00,19870,19870,19845,19850,19
28/11/2008,14:41:00,19845,19850,19830,19830,10
28/11/2008,14:42:00,19830,19840,19830,19835,16
28/11/2008,14:43:00,19850,19850,19835,19845,9
28/11/2008,14:44:00,19835,19835,19825,19825,9
28/11/2008,14:45:00,19830,19835,19830,19830,14
28/11/2008,14:46:00,19825,19825,19825,19825,1
28/11/2008,14:47:00,19830,19840,19820,19820,15
28/11/2008,14:48:00,19825,19840,19825,19830,5
28/11/2008,14:49:00,19830,19830,19830,19830,1
28/11/2008,14:50:00,19820,19830,19815,19815,11
28/11/2008,14:51:00,19815,19820,19810,19810,9
28/11/2008,14:52:00,19805,19815,19800,19805,10
28/11/2008,14:53:00,19805,19810,19805,19805,4
28/11/2008,14:54:00,19805,19810,19805,19810,2
28/11/2008,14:55:00,19805,19810,19800,19810,10
28/11/2008,14:56:00,19820,19825,19820,19825,5
28/11/2008,14:57:00,19830,19835,19820,19820,11
28/11/2008,14:58:00,19825,19825,19820,19825,4
28/11/2008,14:59:00,19830,19830,19830,19830,1
28/11/2008,15:00:00,19830,19835,19820,19830,23
28/11/2008,15:01:00,19840,19840,19815,19825,9
28/11/2008,15:02:00,19820,19820,19775,19780,39
28/11/2008,15:03:00,19790,19790,19780,19790,8
28/11/2008,15:04:00,19785,19810,19785,19810,16
28/11/2008,15:05:00,19815,19815,19800,19810,15
28/11/2008,15:06:00,19805,19815,19795,19805,30
28/11/2008,15:07:00,19805,19815,19805,19810,10
28/11/2008,15:08:00,19815,19815,19795,19800,29
28/11/2008,15:09:00,19805,19805,19800,19800,8
28/11/2008,15:10:00,19790,19805,19790,19790,8
28/11/2008,15:11:00,19785,19805,19780,19795,15
28/11/2008,15:12:00,19790,19800,19790,19800,2
28/11/2008,15:13:00,19800,19800,19800,19800,1
28/11/2008,15:14:00,19790,19795,19790,19790,5
28/11/2008,15:15:00,19775,19780,19765,19770,14
28/11/2008,15:16:00,19775,19785,19770,19775,12
28/11/2008,15:18:00,19770,19770,19770,19770,1
28/11/2008,15:19:00,19775,19775,19775,19775,1
28/11/2008,15:20:00,19770,19770,19765,19765,4
28/11/2008,15:22:00,19770,19780,19770,19770,7
28/11/2008,15:23:00,19775,19775,19775,19775,2
28/11/2008,15:24:00,19775,19790,19775,19790,3611
28/11/2008,15:25:00,19790,19805,19785,19790,18
28/11/2008,15:26:00,19800,19810,19800,19805,19
28/11/2008,15:27:00,19810,19810,19810,19810,1
28/11/2008,15:28:00,19805,19805,19790,19795,13
28/11/2008,15:29:00,19795,19805,19790,19795,41
28/11/2008,15:30:00,19795,19795,19785,19785,3
28/11/2008,15:31:00,19795,19815,19795,19815,17
28/11/2008,15:32:00,19820,19830,19810,19830,29
28/11/2008,15:33:00,19840,19870,19830,19855,55
28/11/2008,15:34:00,19855,19865,19850,19855,28
28/11/2008,15:35:00,19855,19875,19855,19875,11
28/11/2008,15:36:00,19865,19875,19860,19875,25
28/11/2008,15:37:00,19880,19935,19870,19930,94
28/11/2008,15:38:00,19925,19945,19925,19935,45
28/11/2008,15:39:00,19935,19940,19925,19935,30
28/11/2008,15:40:00,19940,19950,19925,19930,28
28/11/2008,15:41:00,19920,19920,19860,19870,66
28/11/2008,15:42:00,19870,19900,19860,19880,40
28/11/2008,15:43:00,19880,19885,19860,19860,28
28/11/2008,15:44:00,19870,19875,19865,19875,7
28/11/2008,15:45:00,19870,19920,19870,19905,44
28/11/2008,15:46:00,19905,19910,19900,19900,12
28/11/2008,15:47:00,19895,19895,19865,19875,22
28/11/2008,15:48:00,19880,19880,19855,19855,27
28/11/2008,15:49:00,19865,19875,19845,19845,42
28/11/2008,15:50:00,19845,19855,19840,19845,31
28/11/2008,15:51:00,19840,19840,19820,19820,19
28/11/2008,15:52:00,19825,19840,19820,19840,24
28/11/2008,15:53:00,19835,19845,19825,19825,19
28/11/2008,15:54:00,19820,19830,19820,19830,7
28/11/2008,15:55:00,19815,19825,19800,19825,47
28/11/2008,15:56:00,19825,19855,19825,19850,39
28/11/2008,15:57:00,19850,19880,19850,19875,25
28/11/2008,15:58:00,19875,19890,19865,19870,36
28/11/2008,15:59:00,19865,19865,19855,19860,43
28/11/2008,16:00:00,19855,19930,19855,19925,80
28/11/2008,16:01:00,19925,19925,19910,19915,52
28/11/2008,16:02:00,19915,19920,19915,19920,15
28/11/2008,16:03:00,19920,19920,19885,19895,39
28/11/2008,16:04:00,19900,19900,19885,19890,18
28/11/2008,16:05:00,19890,19890,19880,19885,19
28/11/2008,16:06:00,19880,19890,19880,19880,4
28/11/2008,16:07:00,19875,19875,19830,19845,55
28/11/2008,16:08:00,19840,19850,19840,19850,18
28/11/2008,16:09:00,19850,19850,19845,19845,8
28/11/2008,16:10:00,19850,19880,19850,19870,54
28/11/2008,16:11:00,19875,19875,19855,19855,8
28/11/2008,16:12:00,19850,19850,19830,19850,55
28/11/2008,16:13:00,19850,19850,19830,19835,15
28/11/2008,16:14:00,19850,19850,19840,19840,5
28/11/2008,16:15:00,19840,19840,19805,19815,46
28/11/2008,16:16:00,19815,19815,19795,19800,42
28/11/2008,16:17:00,19805,19810,19795,19800,33
28/11/2008,16:18:00,19800,19830,19800,19825,25
28/11/2008,16:19:00,19835,19855,19830,19855,50
28/11/2008,16:20:00,19840,19855,19840,19855,8
28/11/2008,16:21:00,19855,19880,19850,19870,73
28/11/2008,16:22:00,19870,19870,19865,19865,3
28/11/2008,16:23:00,19870,19870,19835,19835,52
28/11/2008,16:24:00,19835,19845,19830,19845,16
28/11/2008,16:25:00,19850,19865,19850,19850,10
28/11/2008,16:26:00,19850,19860,19850,19860,7
28/11/2008,16:27:00,19850,19855,19850,19855,5
28/11/2008,16:28:00,19870,19875,19855,19855,17
28/11/2008,16:29:00,19860,19865,19835,19835,17
28/11/2008,16:30:00,19830,19840,19815,19820,42
28/11/2008,16:31:00,19825,19835,19805,19810,31
28/11/2008,16:32:00,19810,19815,19805,19815,14
28/11/2008,16:33:00,19820,19825,19805,19805,24
28/11/2008,16:34:00,19800,19820,19800,19820,11
28/11/2008,16:35:00,19820,19820,19810,19820,16
28/11/2008,16:36:00,19815,19825,19805,19825,31
28/11/2008,16:37:00,19830,19830,19815,19830,43
28/11/2008,16:38:00,19820,19855,19820,19850,42
28/11/2008,16:39:00,19850,19850,19840,19840,18
28/11/2008,16:40:00,19835,19835,19810,19825,20
28/11/2008,16:41:00,19825,19830,19820,19820,12
28/11/2008,16:42:00,19815,19815,19810,19810,7
28/11/2008,16:43:00,19815,19815,19785,19785,61
28/11/2008,16:44:00,19785,19795,19785,19795,24
28/11/2008,16:45:00,19790,19815,19785,19805,27
28/11/2008,16:46:00,19805,19805,19780,19780,30
28/11/2008,16:47:00,19785,19785,19780,19780,11
28/11/2008,16:48:00,19775,19775,19750,19760,52
28/11/2008,16:49:00,19750,19755,19725,19725,41
28/11/2008,16:50:00,19725,19750,19720,19740,49
28/11/2008,16:51:00,19735,19755,19730,19745,31
28/11/2008,16:52:00,19750,19775,19745,19775,20
28/11/2008,16:53:00,19775,19785,19770,19785,19
28/11/2008,16:54:00,19785,19795,19785,19790,23
28/11/2008,16:55:00,19790,19810,19785,19805,26
28/11/2008,16:56:00,19810,19815,19805,19810,9
28/11/2008,16:57:00,19810,19815,19805,19810,6
28/11/2008,16:58:00,19815,19830,19815,19830,22
28/11/2008,16:59:00,19830,19835,19825,19825,11
28/11/2008,17:00:00,19830,19840,19810,19815,24
28/11/2008,17:01:00,19810,19810,19795,19805,24
28/11/2008,17:02:00,19800,19830,19800,19820,22
28/11/2008,17:03:00,19815,19845,19810,19830,25
28/11/2008,17:04:00,19830,19835,19825,19835,8
28/11/2008,17:05:00,19830,19835,19820,19825,13
28/11/2008,17:06:00,19835,19845,19830,19830,15
28/11/2008,17:07:00,19830,19830,19820,19820,26
28/11/2008,17:08:00,19820,19835,19820,19825,28
28/11/2008,17:09:00,19830,19835,19820,19825,37
28/11/2008,17:10:00,19825,19830,19815,19820,13
28/11/2008,17:11:00,19820,19850,19820,19850,32
28/11/2008,17:12:00,19850,19855,19835,19850,39
28/11/2008,17:13:00,19850,19865,19840,19855,28
28/11/2008,17:14:00,19855,19855,19840,19840,17
28/11/2008,17:15:00,19835,19835,19815,19815,34
28/11/2008,17:16:00,19815,19815,19790,19790,47
28/11/2008,17:17:00,19805,19815,19795,19795,22
28/11/2008,17:18:00,19800,19810,19790,19795,12
28/11/2008,17:19:00,19795,19795,19780,19790,30
28/11/2008,17:20:00,19795,19810,19790,19795,30
28/11/2008,17:21:00,19800,19800,19785,19795,40
28/11/2008,17:22:00,19790,19805,19790,19790,21
28/11/2008,17:23:00,19795,19810,19795,19805,29
28/11/2008,17:24:00,19815,19830,19800,19825,63
28/11/2008,17:25:00,19810,19845,19795,19820,105
28/11/2008,17:26:00,19840,19865,19830,19860,71
28/11/2008,17:27:00,19855,19895,19840,19880,99
28/11/2008,17:28:00,19885,19940,19875,19940,136
28/11/2008,17:29:00,19940,20030,19915,19990,370
28/11/2008,17:30:00,19990,20020,19930,19930,133
28/11/2008,17:31:00,19940,19950,19930,19935,44
28/11/2008,17:32:00,19950,19950,19910,19930,34
28/11/2008,17:33:00,19905,19930,19900,19905,53
28/11/2008,17:34:00,19910,19935,19900,19930,37
28/11/2008,17:35:00,19940,19940,19930,19935,10
28/11/2008,17:36:00,19940,19960,19935,19935,40
28/11/2008,17:37:00,19940,19940,19920,19920,14
28/11/2008,17:38:00,19920,19925,19920,19920,12
28/11/2008,17:39:00,19920,20010,19900,19950,91
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/12/2008,09:00:00,19890,19940,19845,19900,68
01/12/2008,09:01:00,19915,19925,19910,19910,39
01/12/2008,09:02:00,19910,19910,19885,19895,37
01/12/2008,09:03:00,19895,19920,19895,19895,36
01/12/2008,09:04:00,19900,19900,19850,19855,25
01/12/2008,09:05:00,19870,19900,19825,19830,92
01/12/2008,09:06:00,19830,19835,19800,19805,39
01/12/2008,09:07:00,19805,19810,19790,19810,57
01/12/2008,09:08:00,19810,19810,19765,19775,59
01/12/2008,09:09:00,19780,19800,19770,19795,59
01/12/2008,09:10:00,19805,19805,19735,19750,71
01/12/2008,09:11:00,19750,19765,19715,19730,50
01/12/2008,09:12:00,19735,19750,19715,19750,37
01/12/2008,09:13:00,19765,19780,19740,19740,52
01/12/2008,09:14:00,19750,19760,19740,19745,29
01/12/2008,09:15:00,19750,19755,19715,19720,54
01/12/2008,09:16:00,19720,19725,19705,19710,25
01/12/2008,09:17:00,19710,19720,19695,19695,32
01/12/2008,09:18:00,19695,19710,19695,19700,32
01/12/2008,09:19:00,19710,19720,19675,19675,37
01/12/2008,09:20:00,19670,19695,19670,19690,37
01/12/2008,09:21:00,19690,19690,19680,19680,30
01/12/2008,09:22:00,19675,19685,19670,19675,14
01/12/2008,09:23:00,19665,19665,19595,19615,117
01/12/2008,09:24:00,19615,19625,19610,19625,32
01/12/2008,09:25:00,19620,19625,19600,19615,65
01/12/2008,09:26:00,19610,19620,19605,19620,16
01/12/2008,09:27:00,19620,19630,19615,19620,10
01/12/2008,09:28:00,19620,19650,19605,19605,41
01/12/2008,09:29:00,19605,19605,19570,19570,59
01/12/2008,09:30:00,19570,19585,19560,19570,51
01/12/2008,09:31:00,19565,19585,19535,19535,75
01/12/2008,09:32:00,19530,19535,19485,19500,68
01/12/2008,09:33:00,19495,19510,19490,19500,54
01/12/2008,09:34:00,19505,19525,19500,19515,54
01/12/2008,09:35:00,19515,19550,19515,19545,57
01/12/2008,09:36:00,19540,19545,19515,19515,35
01/12/2008,09:37:00,19515,19520,19510,19515,22
01/12/2008,09:38:00,19520,19550,19520,19545,55
01/12/2008,09:39:00,19555,19555,19545,19545,33
01/12/2008,09:40:00,19540,19545,19540,19540,9
01/12/2008,09:41:00,19540,19550,19535,19550,23
01/12/2008,09:42:00,19540,19565,19540,19550,60
01/12/2008,09:43:00,19550,19555,19520,19530,28
01/12/2008,09:44:00,19535,19535,19470,19480,80
01/12/2008,09:45:00,19480,19485,19470,19475,29
01/12/2008,09:46:00,19485,19490,19475,19475,29
01/12/2008,09:47:00,19480,19490,19460,19480,46
01/12/2008,09:48:00,19485,19490,19470,19485,37
01/12/2008,09:49:00,19480,19500,19480,19495,47
01/12/2008,09:50:00,19500,19525,19500,19505,50
01/12/2008,09:51:00,19515,19515,19485,19510,48
01/12/2008,09:52:00,19510,19515,19495,19510,17
01/12/2008,09:53:00,19500,19535,19500,19535,16
01/12/2008,09:54:00,19525,19565,19525,19560,101
01/12/2008,09:55:00,19560,19560,19550,19550,19
01/12/2008,09:56:00,19550,19555,19545,19555,16
01/12/2008,09:57:00,19550,19555,19550,19555,10
01/12/2008,09:58:00,19560,19560,19545,19550,16
01/12/2008,09:59:00,19550,19555,19520,19525,20
01/12/2008,10:00:00,19520,19550,19520,19535,12
01/12/2008,10:01:00,19535,19535,19505,19510,61
01/12/2008,10:02:00,19505,19510,19485,19495,34
01/12/2008,10:03:00,19490,19530,19490,19530,34
01/12/2008,10:04:00,19530,19540,19525,19530,18
01/12/2008,10:05:00,19535,19550,19535,19545,20
01/12/2008,10:06:00,19550,19555,19540,19550,22
01/12/2008,10:07:00,19540,19540,19520,19530,32
01/12/2008,10:08:00,19535,19535,19520,19530,11
01/12/2008,10:09:00,19525,19540,19525,19535,25
01/12/2008,10:10:00,19545,19590,19545,19580,71
01/12/2008,10:11:00,19585,19590,19570,19580,28
01/12/2008,10:12:00,19580,19590,19550,19550,39
01/12/2008,10:13:00,19555,19560,19550,19560,11
01/12/2008,10:14:00,19560,19560,19545,19545,9
01/12/2008,10:15:00,19545,19575,19545,19555,17
01/12/2008,10:16:00,19560,19570,19540,19540,31
01/12/2008,10:17:00,19535,19555,19535,19555,14
01/12/2008,10:18:00,19550,19560,19540,19545,14
01/12/2008,10:19:00,19540,19550,19510,19550,55
01/12/2008,10:20:00,19550,19550,19535,19535,11
01/12/2008,10:21:00,19535,19535,19530,19535,7
01/12/2008,10:22:00,19540,19560,19520,19520,27
01/12/2008,10:23:00,19515,19535,19510,19535,26
01/12/2008,10:24:00,19535,19555,19530,19545,3620
01/12/2008,10:25:00,19545,19560,19540,19550,13
01/12/2008,10:26:00,19540,19540,19540,19540,5
01/12/2008,10:27:00,19535,19535,19535,19535,6
01/12/2008,10:28:00,19535,19535,19530,19530,6
01/12/2008,10:29:00,19530,19535,19520,19530,16
01/12/2008,10:30:00,19520,19520,19505,19515,21
01/12/2008,10:31:00,19505,19515,19500,19515,28
01/12/2008,10:32:00,19515,19520,19510,19520,20
01/12/2008,10:33:00,19515,19520,19510,19510,4
01/12/2008,10:34:00,19510,19515,19510,19515,3
01/12/2008,10:35:00,19505,19505,19470,19485,66
01/12/2008,10:36:00,19490,19495,19485,19490,31
01/12/2008,10:37:00,19490,19500,19485,19490,14
01/12/2008,10:38:00,19500,19510,19490,19490,18
01/12/2008,10:39:00,19490,19495,19460,19465,23
01/12/2008,10:40:00,19465,19465,19425,19425,85
01/12/2008,10:41:00,19440,19445,19425,19440,34
01/12/2008,10:42:00,19440,19455,19440,19455,28
01/12/2008,10:43:00,19455,19455,19440,19450,14
01/12/2008,10:44:00,19450,19455,19435,19455,32
01/12/2008,10:45:00,19455,19460,19440,19445,31
01/12/2008,10:46:00,19440,19440,19420,19435,21
01/12/2008,10:47:00,19425,19440,19425,19440,26
01/12/2008,10:48:00,19435,19440,19435,19440,12
01/12/2008,10:49:00,19435,19450,19435,19435,31
01/12/2008,10:50:00,19430,19430,19385,19395,125
01/12/2008,10:51:00,19390,19405,19390,19400,36
01/12/2008,10:52:00,19400,19415,19400,19410,17
01/12/2008,10:53:00,19410,19460,19410,19455,57
01/12/2008,10:54:00,19455,19460,19450,19460,22
01/12/2008,10:55:00,19460,19475,19455,19455,31
01/12/2008,10:56:00,19465,19475,19455,19465,71
01/12/2008,10:57:00,19465,19475,19460,19465,25
01/12/2008,10:58:00,19470,19475,19440,19450,21
01/12/2008,10:59:00,19460,19470,19460,19470,12
01/12/2008,11:00:00,19465,19465,19435,19445,39
01/12/2008,11:01:00,19445,19455,19435,19450,17
01/12/2008,11:02:00,19445,19445,19425,19430,17
01/12/2008,11:03:00,19440,19455,19440,19450,12
01/12/2008,11:04:00,19445,19450,19445,19445,4
01/12/2008,11:05:00,19445,19460,19445,19450,14
01/12/2008,11:06:00,19455,19460,19450,19450,5
01/12/2008,11:07:00,19460,19460,19445,19445,10
01/12/2008,11:08:00,19440,19455,19410,19420,59
01/12/2008,11:09:00,19415,19420,19415,19420,5
01/12/2008,11:10:00,19425,19425,19400,19400,38
01/12/2008,11:11:00,19405,19410,19400,19405,20
01/12/2008,11:12:00,19400,19400,19370,19380,79
01/12/2008,11:13:00,19380,19385,19330,19330,136
01/12/2008,11:14:00,19335,19335,19315,19325,70
01/12/2008,11:15:00,19320,19330,19305,19310,45
01/12/2008,11:16:00,19320,19325,19320,19325,12
01/12/2008,11:17:00,19330,19350,19325,19335,64
01/12/2008,11:18:00,19330,19350,19320,19350,39
01/12/2008,11:19:00,19350,19360,19345,19345,38
01/12/2008,11:20:00,19350,19355,19350,19350,7
01/12/2008,11:21:00,19345,19350,19325,19330,26
01/12/2008,11:22:00,19335,19355,19335,19355,9
01/12/2008,11:23:00,19355,19360,19345,19355,10
01/12/2008,11:24:00,19355,19395,19355,19390,61
01/12/2008,11:25:00,19380,19385,19370,19370,27
01/12/2008,11:26:00,19375,19380,19365,19365,6
01/12/2008,11:27:00,19370,19375,19355,19355,19
01/12/2008,11:28:00,19360,19380,19360,19375,6
01/12/2008,11:29:00,19370,19375,19355,19365,9
01/12/2008,11:30:00,19365,19375,19345,19345,13
01/12/2008,11:31:00,19340,19345,19330,19340,45
01/12/2008,11:32:00,19330,19335,19320,19325,26
01/12/2008,11:33:00,19320,19320,19300,19310,40
01/12/2008,11:34:00,19310,19310,19260,19260,67
01/12/2008,11:35:00,19270,19285,19260,19285,59
01/12/2008,11:36:00,19260,19275,19260,19270,25
01/12/2008,11:37:00,19265,19320,19265,19315,85
01/12/2008,11:38:00,19315,19320,19300,19300,14
01/12/2008,11:39:00,19300,19310,19295,19295,26
01/12/2008,11:40:00,19295,19310,19295,19310,18
01/12/2008,11:41:00,19300,19300,19280,19280,14
01/12/2008,11:42:00,19285,19315,19285,19300,35
01/12/2008,11:43:00,19305,19315,19305,19310,22
01/12/2008,11:44:00,19315,19340,19315,19315,36
01/12/2008,11:45:00,19315,19315,19300,19305,30
01/12/2008,11:46:00,19305,19310,19305,19310,4
01/12/2008,11:47:00,19305,19320,19305,19320,11
01/12/2008,11:48:00,19320,19340,19310,19340,26
01/12/2008,11:49:00,19335,19340,19325,19330,16
01/12/2008,11:50:00,19325,19330,19310,19315,20
01/12/2008,11:51:00,19310,19315,19310,19310,9
01/12/2008,11:52:00,19310,19320,19290,19300,29
01/12/2008,11:53:00,19300,19305,19290,19295,17
01/12/2008,11:54:00,19300,19300,19290,19300,8
01/12/2008,11:55:00,19300,19315,19295,19315,22
01/12/2008,11:56:00,19315,19330,19315,19325,31
01/12/2008,11:57:00,19335,19355,19335,19345,55
01/12/2008,11:58:00,19340,19345,19335,19335,8
01/12/2008,11:59:00,19340,19345,19340,19345,3
01/12/2008,12:00:00,19345,19375,19335,19365,39
01/12/2008,12:01:00,19355,19360,19350,19355,6
01/12/2008,12:02:00,19350,19360,19350,19360,13
01/12/2008,12:03:00,19360,19360,19355,19360,3
01/12/2008,12:04:00,19360,19360,19340,19345,16
01/12/2008,12:05:00,19345,19365,19345,19355,16
01/12/2008,12:06:00,19360,19360,19355,19355,7
01/12/2008,12:07:00,19355,19355,19355,19355,1
01/12/2008,12:08:00,19365,19380,19365,19375,11
01/12/2008,12:09:00,19375,19375,19365,19370,14
01/12/2008,12:10:00,19365,19370,19365,19370,3
01/12/2008,12:11:00,19365,19365,19355,19360,17
01/12/2008,12:12:00,19360,19375,19360,19370,13
01/12/2008,12:13:00,19370,19385,19370,19385,14
01/12/2008,12:14:00,19380,19395,19380,19380,11
01/12/2008,12:15:00,19380,19390,19380,19385,28
01/12/2008,12:16:00,19385,19395,19370,19370,10
01/12/2008,12:17:00,19370,19375,19370,19375,5
01/12/2008,12:18:00,19370,19370,19355,19355,13
01/12/2008,12:19:00,19360,19365,19360,19365,22
01/12/2008,12:20:00,19360,19360,19360,19360,1
01/12/2008,12:21:00,19360,19365,19350,19355,20
01/12/2008,12:22:00,19355,19355,19350,19350,12
01/12/2008,12:24:00,19360,19365,19355,19365,6
01/12/2008,12:25:00,19350,19355,19345,19355,13
01/12/2008,12:26:00,19360,19365,19355,19360,11
01/12/2008,12:27:00,19360,19360,19350,19350,4
01/12/2008,12:28:00,19365,19365,19365,19365,12
01/12/2008,12:29:00,19370,19380,19370,19370,20
01/12/2008,12:30:00,19375,19380,19375,19380,3
01/12/2008,12:32:00,19380,19380,19380,19380,1
01/12/2008,12:33:00,19370,19370,19360,19360,7
01/12/2008,12:34:00,19355,19355,19350,19350,3
01/12/2008,12:35:00,19355,19375,19355,19370,17
01/12/2008,12:36:00,19365,19365,19360,19365,4
01/12/2008,12:37:00,19370,19370,19335,19345,24
01/12/2008,12:38:00,19345,19345,19340,19340,6
01/12/2008,12:39:00,19335,19335,19325,19325,6
01/12/2008,12:40:00,19330,19345,19330,19345,18
01/12/2008,12:41:00,19345,19370,19345,19360,19
01/12/2008,12:42:00,19365,19370,19355,19360,24
01/12/2008,12:43:00,19360,19365,19360,19360,12
01/12/2008,12:44:00,19360,19360,19360,19360,1
01/12/2008,12:45:00,19365,19365,19345,19345,23
01/12/2008,12:46:00,19340,19345,19335,19345,15
01/12/2008,12:47:00,19345,19350,19345,19345,4
01/12/2008,12:48:00,19355,19360,19355,19360,14
01/12/2008,12:49:00,19365,19380,19365,19380,17
01/12/2008,12:50:00,19375,19380,19375,19380,3
01/12/2008,12:51:00,19370,19375,19370,19375,6
01/12/2008,12:52:00,19375,19390,19375,19390,18
01/12/2008,12:53:00,19390,19405,19385,19400,19
01/12/2008,12:54:00,19395,19405,19390,19390,13
01/12/2008,12:55:00,19395,19410,19395,19410,14
01/12/2008,12:56:00,19415,19435,19415,19430,45
01/12/2008,12:57:00,19425,19435,19425,19430,9
01/12/2008,12:58:00,19430,19440,19430,19435,11
01/12/2008,12:59:00,19440,19450,19430,19435,27
01/12/2008,13:00:00,19435,19445,19435,19435,34
01/12/2008,13:01:00,19440,19445,19430,19440,15
01/12/2008,13:02:00,19450,19450,19435,19435,2
01/12/2008,13:03:00,19440,19450,19435,19440,8
01/12/2008,13:04:00,19440,19440,19440,19440,2
01/12/2008,13:05:00,19440,19450,19440,19450,2
01/12/2008,13:06:00,19440,19440,19430,19430,15
01/12/2008,13:07:00,19435,19440,19430,19435,13
01/12/2008,13:08:00,19440,19440,19440,19440,3
01/12/2008,13:09:00,19440,19445,19440,19445,9
01/12/2008,13:10:00,19435,19435,19435,19435,2
01/12/2008,13:11:00,19435,19435,19420,19425,24
01/12/2008,13:12:00,19425,19435,19425,19435,4
01/12/2008,13:13:00,19435,19445,19435,19440,7
01/12/2008,13:14:00,19445,19450,19440,19450,23
01/12/2008,13:15:00,19445,19445,19435,19435,5
01/12/2008,13:16:00,19435,19435,19415,19415,27
01/12/2008,13:17:00,19420,19420,19415,19415,4
01/12/2008,13:18:00,19410,19415,19410,19415,2
01/12/2008,13:19:00,19415,19420,19415,19420,10
01/12/2008,13:20:00,19420,19430,19420,19430,5
01/12/2008,13:21:00,19430,19430,19430,19430,3
01/12/2008,13:22:00,19425,19425,19420,19420,2
01/12/2008,13:23:00,19430,19435,19430,19435,4
01/12/2008,13:24:00,19435,19435,19420,19425,9
01/12/2008,13:25:00,19415,19425,19395,19400,27
01/12/2008,13:26:00,19395,19400,19395,19400,7
01/12/2008,13:27:00,19400,19420,19400,19415,14
01/12/2008,13:28:00,19410,19410,19410,19410,2
01/12/2008,13:29:00,19415,19415,19405,19415,9
01/12/2008,13:30:00,19415,19415,19415,19415,1
01/12/2008,13:31:00,19420,19420,19410,19415,4
01/12/2008,13:32:00,19415,19415,19410,19410,4
01/12/2008,13:33:00,19415,19415,19410,19410,10
01/12/2008,13:34:00,19405,19405,19405,19405,2
01/12/2008,13:35:00,19410,19415,19405,19405,4
01/12/2008,13:36:00,19405,19405,19405,19405,2
01/12/2008,13:37:00,19400,19400,19395,19395,4
01/12/2008,13:38:00,19390,19390,19385,19390,7
01/12/2008,13:39:00,19385,19385,19370,19375,16
01/12/2008,13:40:00,19375,19375,19375,19375,3
01/12/2008,13:41:00,19380,19385,19370,19385,9
01/12/2008,13:42:00,19380,19380,19365,19365,4
01/12/2008,13:43:00,19375,19385,19370,19370,4
01/12/2008,13:44:00,19370,19370,19360,19365,8
01/12/2008,13:45:00,19355,19355,19350,19355,10
01/12/2008,13:46:00,19360,19365,19360,19365,3
01/12/2008,13:47:00,19365,19385,19365,19375,15
01/12/2008,13:48:00,19375,19375,19375,19375,2
01/12/2008,13:49:00,19360,19370,19350,19350,13
01/12/2008,13:50:00,19350,19350,19325,19330,35
01/12/2008,13:51:00,19335,19350,19335,19350,14
01/12/2008,13:52:00,19340,19340,19340,19340,1
01/12/2008,13:53:00,19345,19350,19335,19335,5
01/12/2008,13:54:00,19345,19350,19340,19340,3
01/12/2008,13:55:00,19355,19365,19355,19365,11
01/12/2008,13:56:00,19365,19365,19350,19350,4
01/12/2008,13:57:00,19360,19370,19360,19360,6
01/12/2008,13:59:00,19370,19385,19370,19375,10
01/12/2008,14:00:00,19385,19385,19375,19380,12
01/12/2008,14:01:00,19380,19395,19380,19395,10
01/12/2008,14:02:00,19390,19400,19390,19390,3
01/12/2008,14:03:00,19390,19390,19375,19380,12
01/12/2008,14:04:00,19380,19380,19370,19370,5
01/12/2008,14:05:00,19365,19375,19365,19370,3
01/12/2008,14:06:00,19375,19375,19375,19375,1
01/12/2008,14:07:00,19375,19390,19375,19380,10
01/12/2008,14:08:00,19380,19390,19380,19380,6
01/12/2008,14:09:00,19370,19370,19335,19335,11
01/12/2008,14:10:00,19340,19345,19330,19345,12
01/12/2008,14:11:00,19345,19370,19345,19360,15
01/12/2008,14:12:00,19365,19365,19340,19340,13
01/12/2008,14:13:00,19340,19355,19335,19350,7
01/12/2008,14:14:00,19355,19360,19345,19360,9
01/12/2008,14:15:00,19360,19380,19360,19375,31
01/12/2008,14:16:00,19375,19380,19365,19365,16
01/12/2008,14:17:00,19370,19395,19365,19385,14
01/12/2008,14:18:00,19375,19375,19365,19365,2
01/12/2008,14:19:00,19375,19380,19375,19375,3
01/12/2008,14:20:00,19385,19390,19380,19380,14
01/12/2008,14:21:00,19370,19385,19370,19385,6
01/12/2008,14:22:00,19370,19375,19370,19375,7
01/12/2008,14:23:00,19385,19385,19365,19365,4
01/12/2008,14:24:00,19365,19375,19365,19375,6
01/12/2008,14:25:00,19375,19375,19375,19375,1
01/12/2008,14:26:00,19375,19380,19365,19365,4
01/12/2008,14:27:00,19360,19365,19360,19360,7
01/12/2008,14:28:00,19370,19370,19370,19370,1
01/12/2008,14:29:00,19360,19365,19350,19365,14
01/12/2008,14:30:00,19355,19385,19345,19370,31
01/12/2008,14:31:00,19375,19375,19365,19365,8
01/12/2008,14:32:00,19385,19385,19380,19380,2
01/12/2008,14:33:00,19380,19380,19375,19375,3
01/12/2008,14:34:00,19390,19390,19375,19380,7
01/12/2008,14:35:00,19380,19380,19380,19380,1
01/12/2008,14:36:00,19385,19385,19385,19385,2
01/12/2008,14:37:00,19375,19375,19350,19350,25
01/12/2008,14:38:00,19345,19360,19345,19345,6
01/12/2008,14:39:00,19350,19350,19345,19350,9
01/12/2008,14:40:00,19345,19355,19345,19345,27
01/12/2008,14:41:00,19350,19355,19350,19355,8
01/12/2008,14:43:00,19355,19355,19345,19345,6
01/12/2008,14:44:00,19345,19370,19345,19370,19
01/12/2008,14:45:00,19370,19370,19360,19360,2
01/12/2008,14:46:00,19370,19370,19370,19370,1
01/12/2008,14:47:00,19375,19375,19370,19370,2
01/12/2008,14:48:00,19360,19380,19360,19375,7
01/12/2008,14:49:00,19380,19385,19375,19380,5
01/12/2008,14:50:00,19380,19385,19375,19375,6
01/12/2008,14:51:00,19390,19400,19390,19395,12
01/12/2008,14:52:00,19395,19395,19395,19395,1
01/12/2008,14:53:00,19395,19395,19395,19395,1
01/12/2008,14:54:00,19400,19400,19385,19385,6
01/12/2008,14:55:00,19385,19400,19385,19400,3
01/12/2008,14:56:00,19400,19405,19400,19405,7
01/12/2008,14:57:00,19390,19390,19375,19375,3
01/12/2008,14:59:00,19400,19410,19400,19400,13
01/12/2008,15:00:00,19400,19405,19400,19400,4
01/12/2008,15:01:00,19410,19420,19410,19410,51
01/12/2008,15:02:00,19415,19425,19415,19415,22
01/12/2008,15:03:00,19415,19415,19405,19410,6
01/12/2008,15:04:00,19410,19410,19370,19370,30
01/12/2008,15:05:00,19380,19390,19380,19390,4
01/12/2008,15:06:00,19380,19400,19380,19400,11
01/12/2008,15:07:00,19400,19415,19400,19400,15
01/12/2008,15:08:00,19395,19395,19385,19385,6
01/12/2008,15:09:00,19385,19400,19370,19400,18
01/12/2008,15:10:00,19400,19405,19390,19390,6
01/12/2008,15:11:00,19405,19405,19390,19390,5
01/12/2008,15:12:00,19390,19405,19390,19405,4
01/12/2008,15:13:00,19390,19400,19390,19400,4
01/12/2008,15:14:00,19385,19385,19375,19375,7
01/12/2008,15:15:00,19375,19375,19375,19375,1
01/12/2008,15:16:00,19370,19385,19360,19385,29
01/12/2008,15:17:00,19380,19380,19370,19370,10
01/12/2008,15:18:00,19380,19380,19370,19370,18
01/12/2008,15:19:00,19370,19380,19365,19370,20
01/12/2008,15:20:00,19375,19385,19375,19385,8
01/12/2008,15:21:00,19385,19400,19380,19385,19
01/12/2008,15:22:00,19390,19395,19380,19385,11
01/12/2008,15:23:00,19380,19395,19365,19370,39
01/12/2008,15:24:00,19380,19380,19355,19365,30
01/12/2008,15:25:00,19370,19370,19355,19355,5
01/12/2008,15:26:00,19355,19375,19355,19370,13
01/12/2008,15:27:00,19370,19370,19360,19370,15
01/12/2008,15:28:00,19365,19365,19365,19365,3
01/12/2008,15:29:00,19370,19370,19365,19365,6
01/12/2008,15:30:00,19360,19360,19350,19350,19
01/12/2008,15:31:00,19365,19375,19325,19335,52
01/12/2008,15:32:00,19355,19365,19320,19330,29
01/12/2008,15:33:00,19330,19335,19310,19320,70
01/12/2008,15:34:00,19320,19320,19270,19290,83
01/12/2008,15:35:00,19295,19295,19245,19255,71
01/12/2008,15:36:00,19270,19295,19260,19295,67
01/12/2008,15:37:00,19295,19305,19255,19285,73
01/12/2008,15:38:00,19285,19300,19275,19285,32
01/12/2008,15:39:00,19290,19300,19260,19265,42
01/12/2008,15:40:00,19265,19275,19205,19210,127
01/12/2008,15:41:00,19210,19215,19180,19195,89
01/12/2008,15:42:00,19195,19225,19190,19200,47
01/12/2008,15:43:00,19210,19240,19190,19220,62
01/12/2008,15:44:00,19210,19220,19170,19170,33
01/12/2008,15:45:00,19180,19200,19165,19200,46
01/12/2008,15:46:00,19200,19235,19200,19205,72
01/12/2008,15:47:00,19205,19230,19205,19210,22
01/12/2008,15:48:00,19205,19215,19180,19200,27
01/12/2008,15:49:00,19190,19230,19190,19215,18
01/12/2008,15:50:00,19210,19215,19185,19190,48
01/12/2008,15:51:00,19190,19200,19150,19155,64
01/12/2008,15:52:00,19150,19160,19125,19135,111
01/12/2008,15:53:00,19130,19170,19130,19150,27
01/12/2008,15:54:00,19150,19170,19150,19155,16
01/12/2008,15:55:00,19160,19170,19155,19170,13
01/12/2008,15:56:00,19175,19195,19175,19195,52
01/12/2008,15:57:00,19190,19195,19185,19195,13
01/12/2008,15:58:00,19185,19185,19170,19175,21
01/12/2008,15:59:00,19185,19185,19160,19170,22
01/12/2008,16:00:00,19150,19190,19135,19140,74
01/12/2008,16:01:00,19145,19215,19145,19195,81
01/12/2008,16:02:00,19195,19200,19155,19200,65
01/12/2008,16:03:00,19200,19220,19200,19220,34
01/12/2008,16:04:00,19220,19220,19190,19190,21
01/12/2008,16:05:00,19190,19190,19150,19165,44
01/12/2008,16:06:00,19170,19170,19070,19105,233
01/12/2008,16:07:00,19105,19130,19095,19100,80
01/12/2008,16:08:00,19110,19140,19110,19140,37
01/12/2008,16:09:00,19135,19140,19105,19125,29
01/12/2008,16:10:00,19135,19155,19135,19145,37
01/12/2008,16:11:00,19150,19155,19125,19145,34
01/12/2008,16:12:00,19130,19165,19125,19165,31
01/12/2008,16:13:00,19155,19180,19155,19175,37
01/12/2008,16:14:00,19165,19165,19120,19145,48
01/12/2008,16:15:00,19150,19160,19130,19160,33
01/12/2008,16:16:00,19155,19160,19145,19155,33
01/12/2008,16:17:00,19150,19175,19140,19165,20
01/12/2008,16:18:00,19165,19165,19145,19150,22
01/12/2008,16:19:00,19150,19155,19110,19115,48
01/12/2008,16:20:00,19110,19115,19095,19105,70
01/12/2008,16:21:00,19110,19120,19105,19110,23
01/12/2008,16:22:00,19115,19130,19110,19125,48
01/12/2008,16:23:00,19120,19125,19110,19115,26
01/12/2008,16:24:00,19110,19115,19090,19095,53
01/12/2008,16:25:00,19090,19095,19055,19095,113
01/12/2008,16:26:00,19090,19095,19040,19045,68
01/12/2008,16:27:00,19050,19065,19040,19060,57
01/12/2008,16:28:00,19055,19055,19005,19020,140
01/12/2008,16:29:00,19010,19040,19010,19030,47
01/12/2008,16:30:00,19030,19030,19000,19010,87
01/12/2008,16:31:00,19010,19030,19010,19020,30
01/12/2008,16:32:00,19015,19025,18980,19020,154
01/12/2008,16:33:00,19020,19040,19015,19040,77
01/12/2008,16:34:00,19040,19050,19035,19050,54
01/12/2008,16:35:00,19045,19055,19040,19050,15
01/12/2008,16:36:00,19050,19090,19050,19070,76
01/12/2008,16:37:00,19070,19085,19050,19060,34
01/12/2008,16:38:00,19055,19055,19040,19040,11
01/12/2008,16:39:00,19045,19045,19040,19040,21
01/12/2008,16:40:00,19040,19045,19010,19030,55
01/12/2008,16:41:00,19040,19070,19040,19065,26
01/12/2008,16:42:00,19065,19080,19045,19055,31
01/12/2008,16:43:00,19045,19065,19040,19040,20
01/12/2008,16:44:00,19045,19080,19045,19080,31
01/12/2008,16:45:00,19080,19095,19080,19085,33
01/12/2008,16:46:00,19090,19110,19055,19060,52
01/12/2008,16:47:00,19065,19080,19060,19075,25
01/12/2008,16:48:00,19080,19080,19050,19065,28
01/12/2008,16:49:00,19055,19065,19050,19050,9
01/12/2008,16:50:00,19050,19075,19050,19050,35
01/12/2008,16:51:00,19055,19060,19040,19040,13
01/12/2008,16:52:00,19030,19040,19010,19040,52
01/12/2008,16:53:00,19040,19040,19025,19030,14
01/12/2008,16:54:00,19035,19040,19030,19040,6
01/12/2008,16:55:00,19035,19040,18990,18990,28
01/12/2008,16:56:00,19000,19015,18955,18960,76
01/12/2008,16:57:00,18955,18960,18935,18935,102
01/12/2008,16:58:00,18930,18940,18925,18935,46
01/12/2008,16:59:00,18935,18940,18900,18905,82
01/12/2008,17:00:00,18910,18945,18900,18930,77
01/12/2008,17:01:00,18925,18950,18925,18935,53
01/12/2008,17:02:00,18930,18930,18900,18915,50
01/12/2008,17:03:00,18920,18920,18910,18910,22
01/12/2008,17:04:00,18920,18940,18915,18930,35
01/12/2008,17:05:00,18935,18935,18895,18895,41
01/12/2008,17:06:00,18895,18915,18880,18915,67
01/12/2008,17:07:00,18915,18920,18900,18900,36
01/12/2008,17:08:00,18900,18905,18870,18885,52
01/12/2008,17:09:00,18880,18880,18850,18850,69
01/12/2008,17:10:00,18850,18880,18845,18875,59
01/12/2008,17:11:00,18880,18895,18860,18880,55
01/12/2008,17:12:00,18875,18890,18865,18865,85
01/12/2008,17:13:00,18860,18890,18860,18880,75
01/12/2008,17:14:00,18875,18905,18875,18885,104
01/12/2008,17:15:00,18895,18910,18885,18895,90
01/12/2008,17:16:00,18905,18910,18865,18865,72
01/12/2008,17:17:00,18865,18885,18860,18875,72
01/12/2008,17:18:00,18875,18895,18865,18875,106
01/12/2008,17:19:00,18880,18900,18875,18895,72
01/12/2008,17:20:00,18890,18905,18885,18895,92
01/12/2008,17:21:00,18905,18910,18890,18905,99
01/12/2008,17:22:00,18900,18925,18885,18900,131
01/12/2008,17:23:00,18900,18915,18890,18900,117
01/12/2008,17:24:00,18890,18905,18870,18905,126
01/12/2008,17:25:00,18900,18915,18870,18870,137
01/12/2008,17:26:00,18865,18870,18805,18820,338
01/12/2008,17:27:00,18825,18830,18765,18765,156
01/12/2008,17:28:00,18770,18800,18760,18760,143
01/12/2008,17:29:00,18760,18800,18750,18800,207
01/12/2008,17:30:00,18800,18800,18735,18765,166
01/12/2008,17:31:00,18765,18785,18750,18760,158
01/12/2008,17:32:00,18765,18770,18725,18755,154
01/12/2008,17:33:00,18765,18790,18755,18780,96
01/12/2008,17:34:00,18790,18825,18770,18815,87
01/12/2008,17:35:00,18815,18845,18805,18835,89
01/12/2008,17:36:00,18840,18845,18825,18840,61
01/12/2008,17:37:00,18835,18840,18815,18825,48
01/12/2008,17:38:00,18820,18830,18810,18830,58
01/12/2008,17:39:00,18830,18865,18810,18835,51
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/12/2008,09:00:00,18550,18635,18535,18620,133
02/12/2008,09:01:00,18620,18635,18550,18615,130
02/12/2008,09:02:00,18630,18665,18625,18650,96
02/12/2008,09:03:00,18650,18650,18630,18640,69
02/12/2008,09:04:00,18625,18630,18610,18625,70
02/12/2008,09:05:00,18630,18665,18555,18575,196
02/12/2008,09:06:00,18575,18585,18560,18565,170
02/12/2008,09:07:00,18565,18570,18520,18540,149
02/12/2008,09:08:00,18540,18550,18515,18530,80
02/12/2008,09:09:00,18530,18590,18530,18575,122
02/12/2008,09:10:00,18585,18600,18575,18585,74
02/12/2008,09:11:00,18585,18585,18555,18560,70
02/12/2008,09:12:00,18565,18575,18535,18545,70
02/12/2008,09:13:00,18535,18535,18470,18470,112
02/12/2008,09:14:00,18480,18485,18450,18470,63
02/12/2008,09:15:00,18470,18495,18465,18475,68
02/12/2008,09:16:00,18485,18490,18470,18485,40
02/12/2008,09:17:00,18475,18490,18435,18435,124
02/12/2008,09:18:00,18430,18435,18400,18405,116
02/12/2008,09:19:00,18400,18415,18370,18410,104
02/12/2008,09:20:00,18400,18435,18380,18420,68
02/12/2008,09:21:00,18420,18420,18380,18380,121
02/12/2008,09:22:00,18375,18380,18330,18335,170
02/12/2008,09:23:00,18330,18350,18325,18345,118
02/12/2008,09:24:00,18345,18415,18340,18400,118
02/12/2008,09:25:00,18395,18395,18375,18390,40
02/12/2008,09:26:00,18385,18395,18355,18360,81
02/12/2008,09:27:00,18365,18405,18365,18390,82
02/12/2008,09:28:00,18390,18390,18360,18360,43
02/12/2008,09:29:00,18375,18380,18355,18370,49
02/12/2008,09:30:00,18370,18385,18365,18365,36
02/12/2008,09:31:00,18380,18390,18365,18375,92
02/12/2008,09:32:00,18390,18430,18370,18430,163
02/12/2008,09:33:00,18425,18465,18425,18465,110
02/12/2008,09:34:00,18465,18465,18450,18460,111
02/12/2008,09:35:00,18460,18485,18460,18475,76
02/12/2008,09:36:00,18475,18490,18475,18490,33
02/12/2008,09:37:00,18495,18505,18475,18490,54
02/12/2008,09:38:00,18500,18500,18465,18465,49
02/12/2008,09:39:00,18465,18485,18435,18435,53
02/12/2008,09:40:00,18435,18465,18430,18445,40
02/12/2008,09:41:00,18445,18465,18440,18455,54
02/12/2008,09:42:00,18460,18465,18435,18440,42
02/12/2008,09:43:00,18445,18460,18440,18460,26
02/12/2008,09:44:00,18460,18485,18460,18475,65
02/12/2008,09:45:00,18465,18495,18460,18495,45
02/12/2008,09:46:00,18495,18510,18485,18505,90
02/12/2008,09:47:00,18495,18500,18475,18480,22
02/12/2008,09:48:00,18470,18480,18465,18475,23
02/12/2008,09:49:00,18480,18495,18480,18485,12
02/12/2008,09:50:00,18490,18500,18490,18490,30
02/12/2008,09:51:00,18495,18530,18490,18530,105
02/12/2008,09:52:00,18530,18545,18525,18535,32
02/12/2008,09:53:00,18535,18540,18530,18535,31
02/12/2008,09:54:00,18540,18555,18530,18555,26
02/12/2008,09:55:00,18560,18595,18555,18590,57
02/12/2008,09:56:00,18585,18605,18575,18590,69
02/12/2008,09:57:00,18590,18615,18590,18605,50
02/12/2008,09:58:00,18615,18625,18590,18590,57
02/12/2008,09:59:00,18595,18595,18525,18530,80
02/12/2008,10:00:00,18530,18590,18530,18555,121
02/12/2008,10:01:00,18555,18565,18540,18540,41
02/12/2008,10:02:00,18550,18570,18535,18535,50
02/12/2008,10:03:00,18540,18560,18540,18560,25
02/12/2008,10:04:00,18570,18600,18570,18600,44
02/12/2008,10:05:00,18595,18655,18595,18645,55
02/12/2008,10:06:00,18645,18655,18625,18630,50
02/12/2008,10:07:00,18635,18675,18635,18665,66
02/12/2008,10:08:00,18670,18675,18660,18665,33
02/12/2008,10:09:00,18670,18685,18655,18680,38
02/12/2008,10:10:00,18680,18685,18670,18675,42
02/12/2008,10:11:00,18680,18700,18675,18695,48
02/12/2008,10:12:00,18690,18690,18655,18660,44
02/12/2008,10:13:00,18655,18680,18655,18655,40
02/12/2008,10:14:00,18665,18665,18635,18655,28
02/12/2008,10:15:00,18650,18660,18640,18640,26
02/12/2008,10:16:00,18640,18655,18635,18650,37
02/12/2008,10:17:00,18650,18660,18645,18655,17
02/12/2008,10:18:00,18645,18655,18635,18640,25
02/12/2008,10:19:00,18645,18660,18645,18660,13
02/12/2008,10:20:00,18655,18680,18655,18670,28
02/12/2008,10:21:00,18675,18695,18655,18655,29
02/12/2008,10:22:00,18655,18655,18610,18610,42
02/12/2008,10:23:00,18610,18625,18610,18610,28
02/12/2008,10:24:00,18605,18615,18595,18595,30
02/12/2008,10:25:00,18595,18640,18585,18640,54
02/12/2008,10:26:00,18635,18640,18590,18590,32
02/12/2008,10:27:00,18590,18625,18585,18615,38
02/12/2008,10:28:00,18610,18610,18555,18570,52
02/12/2008,10:29:00,18570,18590,18565,18580,59
02/12/2008,10:30:00,18575,18575,18545,18555,25
02/12/2008,10:31:00,18545,18565,18545,18565,18
02/12/2008,10:32:00,18570,18575,18525,18530,57
02/12/2008,10:33:00,18530,18545,18510,18515,55
02/12/2008,10:34:00,18510,18550,18510,18545,31
02/12/2008,10:35:00,18550,18555,18540,18550,58
02/12/2008,10:36:00,18555,18590,18555,18575,68
02/12/2008,10:37:00,18580,18595,18580,18590,20
02/12/2008,10:38:00,18595,18615,18590,18595,43
02/12/2008,10:39:00,18590,18600,18550,18560,37
02/12/2008,10:40:00,18570,18570,18520,18520,19
02/12/2008,10:41:00,18520,18535,18520,18530,29
02/12/2008,10:42:00,18520,18520,18485,18510,56
02/12/2008,10:43:00,18510,18520,18495,18495,34
02/12/2008,10:44:00,18505,18505,18500,18500,5
02/12/2008,10:45:00,18505,18515,18475,18475,31
02/12/2008,10:46:00,18475,18500,18470,18490,43
02/12/2008,10:47:00,18490,18515,18485,18505,23
02/12/2008,10:48:00,18500,18510,18480,18490,39
02/12/2008,10:49:00,18485,18495,18480,18495,39
02/12/2008,10:50:00,18495,18520,18495,18510,29
02/12/2008,10:51:00,18500,18500,18475,18480,12
02/12/2008,10:52:00,18485,18520,18485,18505,29
02/12/2008,10:53:00,18510,18540,18510,18540,20
02/12/2008,10:54:00,18540,18575,18540,18560,27
02/12/2008,10:55:00,18565,18615,18560,18585,76
02/12/2008,10:56:00,18595,18610,18595,18595,42
02/12/2008,10:57:00,18605,18605,18595,18595,5
02/12/2008,10:58:00,18600,18645,18600,18640,29
02/12/2008,10:59:00,18640,18645,18625,18640,29
02/12/2008,11:00:00,18640,18640,18625,18635,17
02/12/2008,11:01:00,18625,18680,18620,18670,66
02/12/2008,11:02:00,18670,18700,18665,18675,70
02/12/2008,11:03:00,18680,18695,18680,18695,26
02/12/2008,11:04:00,18685,18715,18680,18715,63
02/12/2008,11:05:00,18715,18755,18715,18725,100
02/12/2008,11:06:00,18735,18750,18735,18740,26
02/12/2008,11:07:00,18740,18745,18725,18740,48
02/12/2008,11:08:00,18735,18785,18735,18780,72
02/12/2008,11:09:00,18770,18790,18765,18765,36
02/12/2008,11:10:00,18770,18790,18760,18790,50
02/12/2008,11:11:00,18790,18790,18760,18775,33
02/12/2008,11:12:00,18770,18780,18765,18770,23
02/12/2008,11:13:00,18775,18780,18745,18755,47
02/12/2008,11:14:00,18755,18800,18755,18790,71
02/12/2008,11:15:00,18785,18795,18780,18785,54
02/12/2008,11:16:00,18785,18785,18755,18755,30
02/12/2008,11:17:00,18755,18785,18750,18770,49
02/12/2008,11:18:00,18770,18770,18745,18765,51
02/12/2008,11:19:00,18760,18770,18760,18765,27
02/12/2008,11:20:00,18765,18800,18760,18800,50
02/12/2008,11:21:00,18795,18815,18780,18785,47
02/12/2008,11:22:00,18790,18805,18785,18785,23
02/12/2008,11:23:00,18795,18795,18785,18790,18
02/12/2008,11:24:00,18795,18800,18770,18780,43
02/12/2008,11:25:00,18775,18810,18775,18810,24
02/12/2008,11:26:00,18815,18835,18805,18805,51
02/12/2008,11:27:00,18810,18830,18805,18820,25
02/12/2008,11:28:00,18825,18880,18825,18870,48
02/12/2008,11:29:00,18870,18870,18830,18855,69
02/12/2008,11:30:00,18855,18870,18850,18850,17
02/12/2008,11:31:00,18860,18865,18815,18815,31
02/12/2008,11:32:00,18815,18845,18815,18840,24
02/12/2008,11:33:00,18840,18845,18810,18810,25
02/12/2008,11:34:00,18810,18815,18805,18810,21
02/12/2008,11:35:00,18820,18825,18800,18810,33
02/12/2008,11:36:00,18810,18830,18800,18820,35
02/12/2008,11:37:00,18825,18865,18825,18845,74
02/12/2008,11:38:00,18840,18865,18840,18855,36
02/12/2008,11:39:00,18845,18860,18845,18855,6
02/12/2008,11:40:00,18850,18850,18830,18830,39
02/12/2008,11:41:00,18835,18835,18815,18830,23
02/12/2008,11:42:00,18830,18830,18815,18830,12
02/12/2008,11:43:00,18830,18850,18810,18810,28
02/12/2008,11:44:00,18810,18830,18805,18830,18
02/12/2008,11:45:00,18835,18845,18820,18820,16
02/12/2008,11:46:00,18810,18835,18810,18820,20
02/12/2008,11:47:00,18825,18825,18800,18800,14
02/12/2008,11:48:00,18805,18810,18790,18795,25
02/12/2008,11:49:00,18795,18805,18790,18805,24
02/12/2008,11:50:00,18800,18840,18800,18840,16
02/12/2008,11:51:00,18840,18845,18825,18840,11
02/12/2008,11:52:00,18835,18840,18825,18835,17
02/12/2008,11:53:00,18825,18825,18825,18825,7
02/12/2008,11:54:00,18830,18850,18830,18845,12
02/12/2008,11:55:00,18840,18845,18830,18845,8
02/12/2008,11:56:00,18850,18850,18830,18830,9
02/12/2008,11:57:00,18840,18860,18840,18840,13
02/12/2008,11:58:00,18835,18835,18805,18810,16
02/12/2008,11:59:00,18820,18825,18805,18810,24
02/12/2008,12:00:00,18825,18830,18815,18830,20
02/12/2008,12:01:00,18835,18840,18830,18840,12
02/12/2008,12:02:00,18840,18845,18825,18835,17
02/12/2008,12:03:00,18820,18820,18810,18815,12
02/12/2008,12:04:00,18810,18810,18785,18800,44
02/12/2008,12:05:00,18805,18820,18805,18820,28
02/12/2008,12:06:00,18825,18835,18815,18835,25
02/12/2008,12:07:00,18840,18865,18830,18855,67
02/12/2008,12:08:00,18865,18870,18850,18855,46
02/12/2008,12:09:00,18860,18935,18860,18925,125
02/12/2008,12:10:00,18930,18935,18900,18905,67
02/12/2008,12:11:00,18915,18915,18880,18880,61
02/12/2008,12:12:00,18880,18900,18880,18900,12
02/12/2008,12:13:00,18905,18915,18880,18880,32
02/12/2008,12:14:00,18880,18905,18880,18900,18
02/12/2008,12:15:00,18905,18930,18905,18915,51
02/12/2008,12:16:00,18925,18940,18925,18930,30
02/12/2008,12:17:00,18925,18935,18915,18930,31
02/12/2008,12:18:00,18940,18945,18905,18925,40
02/12/2008,12:19:00,18930,18940,18915,18940,22
02/12/2008,12:20:00,18940,18955,18935,18950,55
02/12/2008,12:21:00,18950,18985,18950,18970,97
02/12/2008,12:22:00,18975,19000,18960,18960,102
02/12/2008,12:23:00,18960,18980,18955,18960,44
02/12/2008,12:24:00,18970,18990,18970,18980,17
02/12/2008,12:25:00,18985,19005,18960,18985,67
02/12/2008,12:26:00,18980,18995,18965,18970,10
02/12/2008,12:27:00,18960,18965,18950,18955,17
02/12/2008,12:28:00,18960,18960,18950,18950,27
02/12/2008,12:29:00,18945,18950,18935,18950,17
02/12/2008,12:30:00,18945,18950,18935,18940,35
02/12/2008,12:31:00,18940,18950,18930,18930,23
02/12/2008,12:32:00,18925,18925,18910,18910,24
02/12/2008,12:33:00,18915,18935,18915,18925,16
02/12/2008,12:34:00,18935,18940,18935,18935,4
02/12/2008,12:35:00,18945,18960,18945,18960,18
02/12/2008,12:36:00,18965,18975,18960,18965,14
02/12/2008,12:37:00,18970,18970,18945,18960,39
02/12/2008,12:38:00,18965,18980,18945,18960,25
02/12/2008,12:39:00,18970,18975,18965,18965,14
02/12/2008,12:40:00,18965,18980,18965,18980,11
02/12/2008,12:41:00,18975,19005,18975,18995,39
02/12/2008,12:42:00,19000,19015,19000,19015,19
02/12/2008,12:43:00,19020,19030,19015,19020,33
02/12/2008,12:44:00,19025,19035,19015,19030,41
02/12/2008,12:45:00,19025,19025,19000,19010,37
02/12/2008,12:46:00,19000,19000,18990,19000,9
02/12/2008,12:47:00,19000,19030,18995,19030,22
02/12/2008,12:48:00,19025,19040,19015,19040,24
02/12/2008,12:49:00,19040,19040,19015,19020,24
02/12/2008,12:50:00,19010,19030,19010,19015,11
02/12/2008,12:51:00,19015,19040,19015,19040,19
02/12/2008,12:52:00,19045,19050,19035,19045,18
02/12/2008,12:53:00,19040,19050,19040,19050,4
02/12/2008,12:54:00,19050,19060,19040,19040,24
02/12/2008,12:55:00,19040,19070,19040,19070,25
02/12/2008,12:56:00,19070,19080,19065,19080,9
02/12/2008,12:57:00,19070,19070,19040,19040,31
02/12/2008,12:58:00,19045,19055,19040,19055,13
02/12/2008,12:59:00,19055,19085,19055,19085,47
02/12/2008,13:00:00,19085,19085,19070,19070,39
02/12/2008,13:01:00,19070,19080,19065,19075,38
02/12/2008,13:02:00,19075,19080,19060,19060,22
02/12/2008,13:03:00,19060,19065,19060,19065,11
02/12/2008,13:04:00,19070,19075,19060,19075,28
02/12/2008,13:05:00,19080,19095,19060,19060,36
02/12/2008,13:06:00,19065,19070,19045,19050,24
02/12/2008,13:07:00,19050,19065,19050,19065,23
02/12/2008,13:08:00,19060,19065,19035,19040,30
02/12/2008,13:09:00,19050,19050,19035,19040,20
02/12/2008,13:10:00,19035,19040,19020,19025,10
02/12/2008,13:11:00,19035,19040,19025,19025,16
02/12/2008,13:12:00,19025,19040,19020,19040,10
02/12/2008,13:13:00,19040,19060,19040,19045,27
02/12/2008,13:14:00,19045,19060,19045,19060,5
02/12/2008,13:15:00,19045,19060,19030,19050,18
02/12/2008,13:16:00,19060,19085,19060,19080,18
02/12/2008,13:17:00,19075,19105,19075,19100,25
02/12/2008,13:18:00,19110,19110,19090,19105,24
02/12/2008,13:19:00,19105,19130,19105,19115,27
02/12/2008,13:20:00,19120,19125,19115,19115,10
02/12/2008,13:21:00,19115,19120,19105,19120,19
02/12/2008,13:22:00,19115,19120,19080,19095,30
02/12/2008,13:23:00,19095,19095,19040,19040,36
02/12/2008,13:24:00,19040,19060,19040,19050,14
02/12/2008,13:25:00,19040,19060,19035,19060,10
02/12/2008,13:26:00,19055,19055,19040,19050,31
02/12/2008,13:27:00,19045,19060,19045,19060,17
02/12/2008,13:28:00,19065,19065,19040,19040,11
02/12/2008,13:29:00,19050,19070,19050,19070,12
02/12/2008,13:30:00,19085,19095,19075,19075,11
02/12/2008,13:31:00,19070,19080,19065,19075,14
02/12/2008,13:32:00,19070,19070,19025,19045,35
02/12/2008,13:33:00,19045,19045,19030,19040,12
02/12/2008,13:34:00,19030,19045,19030,19040,17
02/12/2008,13:35:00,19035,19035,19010,19010,23
02/12/2008,13:36:00,19010,19015,18980,18980,37
02/12/2008,13:37:00,18975,18990,18975,18980,25
02/12/2008,13:38:00,18980,18990,18975,18990,9
02/12/2008,13:39:00,18980,18985,18940,18945,29
02/12/2008,13:40:00,18950,18975,18940,18975,23
02/12/2008,13:41:00,18975,18980,18950,18950,13
02/12/2008,13:42:00,18955,18965,18940,18960,15
02/12/2008,13:43:00,18965,18985,18965,18985,10
02/12/2008,13:44:00,18975,18975,18945,18945,13
02/12/2008,13:45:00,18950,18965,18950,18960,11
02/12/2008,13:46:00,18960,18960,18925,18940,49
02/12/2008,13:47:00,18955,18970,18955,18955,19
02/12/2008,13:48:00,18960,18975,18960,18975,5
02/12/2008,13:49:00,18975,18985,18975,18985,4
02/12/2008,13:50:00,18980,19005,18980,19000,21
02/12/2008,13:51:00,19010,19035,19010,19035,23
02/12/2008,13:52:00,19030,19030,19005,19015,41
02/12/2008,13:53:00,19020,19020,19000,19000,11
02/12/2008,13:54:00,19010,19010,18995,19000,12
02/12/2008,13:55:00,19000,19000,18965,18965,20
02/12/2008,13:56:00,18970,18980,18970,18975,9
02/12/2008,13:57:00,18985,19020,18985,19005,17
02/12/2008,13:58:00,19000,19005,19000,19000,10
02/12/2008,13:59:00,19000,19020,18985,19010,41
02/12/2008,14:00:00,19000,19000,18985,18995,9
02/12/2008,14:01:00,18995,19000,18965,18980,20
02/12/2008,14:02:00,18985,18990,18970,18970,16
02/12/2008,14:03:00,18970,18970,18955,18965,8
02/12/2008,14:04:00,18965,18965,18940,18940,14
02/12/2008,14:05:00,18925,18940,18915,18935,42
02/12/2008,14:06:00,18935,18965,18930,18945,48
02/12/2008,14:07:00,18950,18955,18940,18955,52
02/12/2008,14:08:00,18965,18985,18940,18950,69
02/12/2008,14:09:00,18955,18995,18955,18995,22
02/12/2008,14:10:00,18990,19015,18990,18990,22
02/12/2008,14:11:00,18990,19005,18990,19000,12
02/12/2008,14:12:00,18995,19005,18985,18985,16
02/12/2008,14:13:00,18975,19020,18955,19015,48
02/12/2008,14:14:00,19015,19025,19010,19010,18
02/12/2008,14:15:00,19020,19020,18995,18995,23
02/12/2008,14:16:00,18985,19010,18980,19000,18
02/12/2008,14:17:00,19010,19010,18980,18980,12
02/12/2008,14:18:00,18995,19005,18995,19005,2
02/12/2008,14:19:00,19000,19005,18995,19000,6
02/12/2008,14:20:00,18990,19015,18890,18905,92
02/12/2008,14:21:00,18900,18945,18900,18935,44
02/12/2008,14:22:00,18925,18965,18925,18965,17
02/12/2008,14:23:00,18975,18980,18930,18940,23
02/12/2008,14:24:00,18945,18955,18925,18945,21
02/12/2008,14:25:00,18945,18950,18925,18935,18
02/12/2008,14:26:00,18930,18935,18905,18925,42
02/12/2008,14:27:00,18930,18955,18915,18955,45
02/12/2008,14:28:00,18945,18965,18940,18965,14
02/12/2008,14:29:00,18965,18965,18930,18960,27
02/12/2008,14:30:00,18970,18975,18950,18975,28
02/12/2008,14:31:00,18970,18975,18960,18970,30
02/12/2008,14:32:00,18965,18985,18965,18985,30
02/12/2008,14:33:00,18985,18995,18970,18980,35
02/12/2008,14:34:00,18980,18985,18955,18965,17
02/12/2008,14:35:00,18970,19010,18970,19010,47
02/12/2008,14:36:00,19005,19025,19005,19010,20
02/12/2008,14:37:00,19005,19010,18990,18990,17
02/12/2008,14:38:00,18985,18995,18980,18985,15
02/12/2008,14:39:00,18980,18980,18960,18975,13
02/12/2008,14:40:00,18980,18990,18980,18985,9
02/12/2008,14:41:00,18990,18995,18985,18985,4
02/12/2008,14:42:00,18990,18990,18980,18990,5
02/12/2008,14:43:00,18990,19010,18990,19000,7
02/12/2008,14:44:00,18995,19005,18990,19000,15
02/12/2008,14:45:00,19000,19005,18990,18990,16
02/12/2008,14:46:00,18990,19010,18985,19005,16
02/12/2008,14:47:00,18995,19005,18995,19000,15
02/12/2008,14:48:00,18990,18990,18970,18975,20
02/12/2008,14:49:00,18980,18985,18975,18985,9
02/12/2008,14:50:00,18990,19000,18990,18990,16
02/12/2008,14:51:00,18990,19000,18990,19000,3
02/12/2008,14:52:00,19000,19025,19000,19025,29
02/12/2008,14:53:00,19020,19020,19015,19020,7
02/12/2008,14:54:00,19020,19055,19020,19055,20
02/12/2008,14:55:00,19060,19065,19050,19050,20
02/12/2008,14:56:00,19055,19070,19050,19070,12
02/12/2008,14:57:00,19070,19075,19045,19050,31
02/12/2008,14:58:00,19060,19060,19035,19035,13
02/12/2008,14:59:00,19040,19040,19010,19040,51
02/12/2008,15:00:00,19040,19045,19030,19040,27
02/12/2008,15:01:00,19040,19060,19030,19055,15
02/12/2008,15:02:00,19055,19060,19025,19025,16
02/12/2008,15:03:00,19030,19035,19015,19015,18
02/12/2008,15:04:00,19030,19030,19020,19025,8
02/12/2008,15:05:00,19025,19025,19020,19020,23
02/12/2008,15:06:00,19020,19025,18990,18995,39
02/12/2008,15:07:00,18995,19000,18990,19000,12
02/12/2008,15:08:00,18990,19000,18980,19000,14
02/12/2008,15:09:00,18995,18995,18970,18970,29
02/12/2008,15:10:00,18980,18990,18980,18990,8
02/12/2008,15:11:00,18995,19005,18995,19005,14
02/12/2008,15:12:00,19000,19000,18985,18990,18
02/12/2008,15:13:00,18980,18995,18980,18985,14
02/12/2008,15:14:00,18995,19035,18995,19020,33
02/12/2008,15:15:00,19020,19020,19010,19015,11
02/12/2008,15:16:00,19015,19025,19015,19020,4
02/12/2008,15:17:00,19015,19015,19005,19005,11
02/12/2008,15:18:00,19000,19020,18995,19010,11
02/12/2008,15:19:00,19005,19005,19000,19000,7
02/12/2008,15:20:00,19000,19010,18990,18995,14
02/12/2008,15:21:00,18990,19000,18990,18990,5
02/12/2008,15:22:00,19000,19000,18985,18990,15
02/12/2008,15:23:00,19000,19000,18990,18990,5
02/12/2008,15:24:00,18995,18995,18990,18990,3
02/12/2008,15:25:00,18995,19020,18995,19020,38
02/12/2008,15:26:00,19020,19020,19015,19015,3
02/12/2008,15:27:00,19020,19020,19015,19020,5
02/12/2008,15:28:00,19010,19020,19005,19020,47
02/12/2008,15:29:00,19020,19020,19020,19020,5
02/12/2008,15:30:00,19020,19030,19015,19015,11
02/12/2008,15:31:00,19020,19025,19000,19005,32
02/12/2008,15:32:00,19025,19025,18990,19010,36
02/12/2008,15:33:00,19015,19020,19000,19000,24
02/12/2008,15:34:00,18995,19020,18990,18990,24
02/12/2008,15:35:00,18990,18990,18945,18955,51
02/12/2008,15:36:00,18950,18960,18925,18960,52
02/12/2008,15:37:00,18965,18995,18965,18975,52
02/12/2008,15:38:00,18980,19005,18965,18965,30
02/12/2008,15:39:00,18965,18990,18965,18965,23
02/12/2008,15:40:00,18955,18955,18915,18930,51
02/12/2008,15:41:00,18925,18925,18890,18895,65
02/12/2008,15:42:00,18890,18900,18855,18865,63
02/12/2008,15:43:00,18870,18885,18825,18825,68
02/12/2008,15:44:00,18825,18865,18825,18830,43
02/12/2008,15:45:00,18840,18840,18825,18835,45
02/12/2008,15:46:00,18830,18830,18775,18785,72
02/12/2008,15:47:00,18790,18790,18760,18765,77
02/12/2008,15:48:00,18765,18825,18760,18780,70
02/12/2008,15:49:00,18770,18785,18740,18785,72
02/12/2008,15:50:00,18770,18815,18760,18815,51
02/12/2008,15:51:00,18820,18850,18815,18850,51
02/12/2008,15:52:00,18855,18880,18845,18880,52
02/12/2008,15:53:00,18880,18880,18855,18875,42
02/12/2008,15:54:00,18885,18895,18870,18890,45
02/12/2008,15:55:00,18880,18925,18865,18905,56
02/12/2008,15:56:00,18905,18915,18850,18850,50
02/12/2008,15:57:00,18855,18855,18825,18830,42
02/12/2008,15:58:00,18835,18840,18805,18835,41
02/12/2008,15:59:00,18840,18895,18840,18890,28
02/12/2008,16:00:00,18900,18925,18880,18920,115
02/12/2008,16:01:00,18910,18920,18895,18905,20
02/12/2008,16:02:00,18905,18935,18885,18935,34
02/12/2008,16:03:00,18935,18960,18910,18955,86
02/12/2008,16:04:00,18965,19020,18955,19015,75
02/12/2008,16:05:00,19020,19030,18990,19030,99
02/12/2008,16:06:00,19030,19055,19030,19030,61
02/12/2008,16:07:00,19025,19050,19015,19020,52
02/12/2008,16:08:00,19015,19080,19000,19075,73
02/12/2008,16:09:00,19075,19100,19060,19090,86
02/12/2008,16:10:00,19095,19105,19035,19105,65
02/12/2008,16:11:00,19110,19115,19095,19095,37
02/12/2008,16:12:00,19090,19150,19085,19145,74
02/12/2008,16:13:00,19145,19160,19120,19150,90
02/12/2008,16:14:00,19155,19155,19120,19120,50
02/12/2008,16:15:00,19115,19170,19115,19145,106
02/12/2008,16:16:00,19135,19145,19115,19115,60
02/12/2008,16:17:00,19115,19165,19115,19155,64
02/12/2008,16:18:00,19145,19155,19125,19130,31
02/12/2008,16:19:00,19135,19165,19120,19160,114
02/12/2008,16:20:00,19165,19180,19115,19120,86
02/12/2008,16:21:00,19120,19195,19120,19140,125
02/12/2008,16:22:00,19140,19140,19095,19095,45
02/12/2008,16:23:00,19090,19145,19085,19130,66
02/12/2008,16:24:00,19130,19200,19130,19185,123
02/12/2008,16:25:00,19185,19190,19160,19160,54
02/12/2008,16:26:00,19155,19155,19120,19125,61
02/12/2008,16:27:00,19120,19145,19105,19120,44
02/12/2008,16:28:00,19125,19155,19120,19135,47
02/12/2008,16:29:00,19140,19140,19120,19125,34
02/12/2008,16:30:00,19130,19150,19130,19135,49
02/12/2008,16:31:00,19140,19160,19135,19160,78
02/12/2008,16:32:00,19160,19180,19145,19170,64
02/12/2008,16:33:00,19175,19185,19160,19185,35
02/12/2008,16:34:00,19185,19185,19140,19150,49
02/12/2008,16:35:00,19155,19170,19145,19165,41
02/12/2008,16:36:00,19160,19195,19160,19175,75
02/12/2008,16:37:00,19190,19190,19150,19170,28
02/12/2008,16:38:00,19160,19215,19160,19200,77
02/12/2008,16:39:00,19200,19220,19175,19210,56
02/12/2008,16:40:00,19215,19235,19200,19235,67
02/12/2008,16:41:00,19230,19270,19230,19260,70
02/12/2008,16:42:00,19270,19275,19225,19245,89
02/12/2008,16:43:00,19245,19255,19235,19250,57
02/12/2008,16:44:00,19255,19255,19230,19235,52
02/12/2008,16:45:00,19240,19270,19230,19270,77
02/12/2008,16:46:00,19265,19270,19245,19260,46
02/12/2008,16:47:00,19260,19285,19250,19250,62
02/12/2008,16:48:00,19245,19245,19220,19220,42
02/12/2008,16:49:00,19215,19230,19210,19210,57
02/12/2008,16:50:00,19210,19210,19190,19205,36
02/12/2008,16:51:00,19190,19205,19170,19170,54
02/12/2008,16:52:00,19170,19180,19150,19180,58
02/12/2008,16:53:00,19185,19185,19165,19180,24
02/12/2008,16:54:00,19170,19170,19125,19135,75
02/12/2008,16:55:00,19130,19140,19110,19140,50
02/12/2008,16:56:00,19135,19170,19130,19165,44
02/12/2008,16:57:00,19160,19175,19145,19165,41
02/12/2008,16:58:00,19155,19190,19150,19150,44
02/12/2008,16:59:00,19155,19160,19120,19135,26
02/12/2008,17:00:00,19135,19140,19115,19130,42
02/12/2008,17:01:00,19130,19145,19125,19125,49
02/12/2008,17:02:00,19130,19170,19130,19170,24
02/12/2008,17:03:00,19170,19205,19170,19180,62
02/12/2008,17:04:00,19175,19175,19120,19130,53
02/12/2008,17:05:00,19120,19130,19080,19095,72
02/12/2008,17:06:00,19085,19085,19065,19065,50
02/12/2008,17:07:00,19070,19070,19045,19060,85
02/12/2008,17:08:00,19060,19075,19050,19070,56
02/12/2008,17:09:00,19070,19105,19070,19075,54
02/12/2008,17:10:00,19070,19115,19070,19115,25
02/12/2008,17:11:00,19120,19120,19090,19100,32
02/12/2008,17:12:00,19095,19120,19090,19120,47
02/12/2008,17:13:00,19115,19120,19075,19080,53
02/12/2008,17:14:00,19080,19080,19030,19030,66
02/12/2008,17:15:00,19025,19055,19020,19050,57
02/12/2008,17:16:00,19040,19055,19035,19050,25
02/12/2008,17:17:00,19055,19055,19025,19030,33
02/12/2008,17:18:00,19030,19040,19020,19035,19
02/12/2008,17:19:00,19025,19060,19020,19045,40
02/12/2008,17:20:00,19055,19070,19050,19060,16
02/12/2008,17:21:00,19075,19085,19065,19075,23
02/12/2008,17:22:00,19070,19085,19065,19075,50
02/12/2008,17:23:00,19070,19085,19060,19085,23
02/12/2008,17:24:00,19090,19120,19085,19085,57
02/12/2008,17:25:00,19080,19150,19065,19145,58
02/12/2008,17:26:00,19150,19185,19135,19185,71
02/12/2008,17:27:00,19185,19185,19140,19175,93
02/12/2008,17:28:00,19170,19175,19150,19150,46
02/12/2008,17:29:00,19150,19160,19140,19150,59
02/12/2008,17:30:00,19150,19170,19140,19165,103
02/12/2008,17:31:00,19160,19160,19140,19150,58
02/12/2008,17:32:00,19150,19170,19150,19160,34
02/12/2008,17:33:00,19160,19160,19135,19145,35
02/12/2008,17:34:00,19145,19145,19130,19135,16
02/12/2008,17:35:00,19140,19140,19105,19105,42
02/12/2008,17:36:00,19105,19105,19080,19090,43
02/12/2008,17:37:00,19090,19090,19065,19065,39
02/12/2008,17:38:00,19065,19075,19055,19070,22
02/12/2008,17:39:00,19070,19070,19035,19035,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/12/2008,17:24:00,19090,19120,19085,19085,57
02/12/2008,17:25:00,19080,19150,19065,19145,58
02/12/2008,17:26:00,19150,19185,19135,19185,71
02/12/2008,17:27:00,19185,19185,19140,19175,93
02/12/2008,17:28:00,19170,19175,19150,19150,46
02/12/2008,17:29:00,19150,19160,19140,19150,59
02/12/2008,17:30:00,19150,19170,19140,19165,103
02/12/2008,17:31:00,19160,19160,19140,19150,58
02/12/2008,17:32:00,19150,19170,19150,19160,34
02/12/2008,17:33:00,19160,19160,19135,19145,35
02/12/2008,17:34:00,19145,19145,19130,19135,16
02/12/2008,17:35:00,19140,19140,19105,19105,42
02/12/2008,17:36:00,19105,19105,19080,19090,43
02/12/2008,17:37:00,19090,19090,19065,19065,39
02/12/2008,17:38:00,19065,19075,19055,19070,22
02/12/2008,17:39:00,19070,19070,19035,19035,60
03/12/2008,09:00:00,19105,19180,19010,19045,107
03/12/2008,09:01:00,19045,19065,19030,19030,74
03/12/2008,09:02:00,19030,19040,19020,19020,44
03/12/2008,09:03:00,19015,19015,18985,18995,85
03/12/2008,09:04:00,18995,19045,18995,19045,76
03/12/2008,09:05:00,19035,19075,19030,19040,460
03/12/2008,09:06:00,19045,19050,19035,19050,94
03/12/2008,09:07:00,19050,19055,18985,18995,85
03/12/2008,09:08:00,18995,19035,18990,19030,107
03/12/2008,09:09:00,19030,19035,19015,19020,108
03/12/2008,09:10:00,19025,19030,18990,19005,146
03/12/2008,09:11:00,19000,19000,18970,18970,77
03/12/2008,09:12:00,18970,19005,18970,18995,64
03/12/2008,09:13:00,18995,19005,18975,18985,113
03/12/2008,09:14:00,18975,18995,18970,18995,31
03/12/2008,09:15:00,19000,19065,18995,19065,88
03/12/2008,09:16:00,19060,19070,19040,19045,63
03/12/2008,09:17:00,19050,19055,19020,19025,44
03/12/2008,09:18:00,19020,19025,19010,19020,31
03/12/2008,09:19:00,19020,19020,18980,18980,28
03/12/2008,09:20:00,18975,18975,18940,18950,41
03/12/2008,09:21:00,18955,18985,18945,18985,54
03/12/2008,09:22:00,18990,18995,18965,18975,21
03/12/2008,09:23:00,18970,18970,18920,18930,47
03/12/2008,09:24:00,18930,18945,18925,18940,37
03/12/2008,09:25:00,18940,18950,18930,18945,51
03/12/2008,09:26:00,18945,18955,18930,18935,24
03/12/2008,09:27:00,18940,18950,18935,18950,8
03/12/2008,09:28:00,18950,18970,18945,18960,44
03/12/2008,09:29:00,18950,18955,18950,18955,12
03/12/2008,09:30:00,18950,18960,18945,18955,26
03/12/2008,09:31:00,18955,19015,18955,19000,64
03/12/2008,09:32:00,19005,19015,18990,18990,44
03/12/2008,09:33:00,18980,19005,18965,19005,43
03/12/2008,09:34:00,19000,19000,19000,19000,9
03/12/2008,09:35:00,19005,19015,19000,19000,22
03/12/2008,09:36:00,19000,19000,18970,18970,17
03/12/2008,09:37:00,18970,18970,18930,18940,570
03/12/2008,09:38:00,18930,18935,18915,18930,50
03/12/2008,09:39:00,18920,18970,18920,18955,540
03/12/2008,09:40:00,18960,18965,18940,18940,185
03/12/2008,09:41:00,18930,18950,18930,18950,8
03/12/2008,09:42:00,18950,18950,18950,18950,16
03/12/2008,09:43:00,18950,18950,18930,18930,7
03/12/2008,09:44:00,18925,18950,18920,18950,18
03/12/2008,09:45:00,18940,18950,18935,18940,17
03/12/2008,09:46:00,18945,18945,18890,18900,81
03/12/2008,09:47:00,18895,18900,18875,18880,101
03/12/2008,09:48:00,18875,18900,18875,18890,57
03/12/2008,09:49:00,18890,18890,18885,18890,31
03/12/2008,09:50:00,18885,18885,18855,18865,31
03/12/2008,09:51:00,18860,18880,18860,18875,24
03/12/2008,09:52:00,18875,18910,18875,18895,42
03/12/2008,09:53:00,18895,18895,18870,18875,27
03/12/2008,09:54:00,18880,18880,18865,18865,10
03/12/2008,09:55:00,18870,18890,18870,18890,22
03/12/2008,09:56:00,18895,18895,18865,18880,41
03/12/2008,09:57:00,18880,18885,18855,18860,33
03/12/2008,09:58:00,18855,18860,18815,18825,103
03/12/2008,09:59:00,18820,18825,18815,18815,25
03/12/2008,10:00:00,18815,18830,18785,18805,71
03/12/2008,10:01:00,18800,18810,18800,18810,14
03/12/2008,10:02:00,18820,18820,18795,18805,25
03/12/2008,10:03:00,18800,18800,18775,18780,43
03/12/2008,10:04:00,18780,18790,18780,18790,27
03/12/2008,10:05:00,18790,18805,18785,18800,37
03/12/2008,10:06:00,18805,18805,18790,18795,23
03/12/2008,10:07:00,18805,18840,18805,18840,65
03/12/2008,10:08:00,18830,18840,18830,18835,9
03/12/2008,10:09:00,18840,18840,18840,18840,3
03/12/2008,10:10:00,18845,18850,18840,18840,14
03/12/2008,10:11:00,18835,18835,18820,18820,7
03/12/2008,10:12:00,18815,18815,18800,18815,36
03/12/2008,10:13:00,18820,18840,18810,18835,30
03/12/2008,10:14:00,18830,18830,18805,18810,22
03/12/2008,10:15:00,18805,18815,18800,18815,23
03/12/2008,10:16:00,18820,18830,18815,18830,26
03/12/2008,10:17:00,18835,18845,18825,18840,29
03/12/2008,10:18:00,18845,18855,18840,18850,17
03/12/2008,10:19:00,18855,18870,18845,18845,43
03/12/2008,10:20:00,18850,18870,18830,18865,37
03/12/2008,10:21:00,18865,18880,18855,18870,17
03/12/2008,10:22:00,18875,18880,18865,18870,8
03/12/2008,10:23:00,18870,18905,18870,18885,32
03/12/2008,10:24:00,18890,18890,18890,18890,1
03/12/2008,10:25:00,18900,18900,18895,18895,3
03/12/2008,10:26:00,18895,18900,18885,18885,11
03/12/2008,10:27:00,18865,18880,18865,18880,8
03/12/2008,10:28:00,18885,18885,18880,18880,4
03/12/2008,10:29:00,18890,18890,18860,18870,11
03/12/2008,10:30:00,18865,18875,18860,18875,19
03/12/2008,10:31:00,18880,18880,18870,18870,8
03/12/2008,10:32:00,18875,18895,18875,18890,12
03/12/2008,10:33:00,18895,18935,18895,18925,49
03/12/2008,10:34:00,18930,18945,18925,18935,20
03/12/2008,10:35:00,18930,18930,18915,18915,20
03/12/2008,10:36:00,18915,18925,18890,18890,24
03/12/2008,10:37:00,18890,18890,18865,18865,17
03/12/2008,10:38:00,18870,18885,18860,18885,30
03/12/2008,10:39:00,18875,18880,18865,18880,5
03/12/2008,10:40:00,18880,18900,18875,18890,22
03/12/2008,10:41:00,18885,18890,18885,18890,6
03/12/2008,10:42:00,18880,18880,18830,18850,75
03/12/2008,10:43:00,18845,18860,18845,18860,20
03/12/2008,10:44:00,18860,18860,18840,18850,15
03/12/2008,10:45:00,18850,18870,18840,18850,32
03/12/2008,10:46:00,18840,18845,18820,18845,35
03/12/2008,10:47:00,18845,18845,18835,18840,8
03/12/2008,10:48:00,18845,18850,18845,18850,4
03/12/2008,10:49:00,18850,18855,18830,18835,23
03/12/2008,10:50:00,18825,18835,18805,18825,69
03/12/2008,10:51:00,18820,18830,18820,18830,10
03/12/2008,10:52:00,18825,18835,18825,18835,8
03/12/2008,10:53:00,18835,18860,18835,18860,26
03/12/2008,10:54:00,18855,18860,18855,18855,11
03/12/2008,10:55:00,18840,18865,18835,18865,20
03/12/2008,10:56:00,18865,18885,18865,18880,41
03/12/2008,10:57:00,18880,18885,18850,18880,32
03/12/2008,10:58:00,18875,18880,18870,18870,4
03/12/2008,10:59:00,18870,18870,18860,18860,4
03/12/2008,11:00:00,18860,18870,18860,18865,7
03/12/2008,11:01:00,18865,18865,18840,18840,14
03/12/2008,11:02:00,18840,18840,18815,18820,25
03/12/2008,11:03:00,18825,18835,18825,18835,10
03/12/2008,11:05:00,18825,18825,18825,18825,2
03/12/2008,11:06:00,18820,18845,18820,18845,18
03/12/2008,11:07:00,18835,18855,18835,18855,17
03/12/2008,11:08:00,18860,18870,18850,18870,17
03/12/2008,11:09:00,18875,18895,18870,18885,40
03/12/2008,11:10:00,18880,18880,18875,18875,7
03/12/2008,11:11:00,18875,18875,18855,18860,15
03/12/2008,11:12:00,18860,18860,18840,18840,8
03/12/2008,11:13:00,18835,18840,18810,18830,60
03/12/2008,11:14:00,18825,18835,18820,18830,10
03/12/2008,11:15:00,18820,18825,18805,18815,35
03/12/2008,11:16:00,18815,18825,18815,18825,11
03/12/2008,11:17:00,18825,18840,18825,18840,4
03/12/2008,11:18:00,18830,18835,18820,18820,6
03/12/2008,11:19:00,18820,18820,18820,18820,4
03/12/2008,11:20:00,18815,18820,18780,18785,38
03/12/2008,11:21:00,18790,18790,18775,18790,53
03/12/2008,11:22:00,18790,18815,18785,18815,56
03/12/2008,11:23:00,18815,18825,18810,18825,14
03/12/2008,11:24:00,18825,18825,18800,18800,15
03/12/2008,11:25:00,18800,18840,18800,18830,24
03/12/2008,11:26:00,18825,18840,18825,18825,10
03/12/2008,11:27:00,18830,18840,18810,18810,30
03/12/2008,11:28:00,18820,18825,18820,18825,8
03/12/2008,11:29:00,18810,18825,18810,18825,6
03/12/2008,11:30:00,18815,18825,18810,18825,8
03/12/2008,11:31:00,18830,18855,18830,18850,27
03/12/2008,11:32:00,18850,18860,18830,18830,24
03/12/2008,11:33:00,18825,18830,18825,18830,2
03/12/2008,11:34:00,18835,18835,18825,18825,11
03/12/2008,11:35:00,18825,18840,18810,18840,37
03/12/2008,11:36:00,18830,18830,18820,18830,13
03/12/2008,11:37:00,18830,18840,18820,18830,33
03/12/2008,11:38:00,18835,18835,18820,18820,12
03/12/2008,11:39:00,18815,18820,18815,18820,4
03/12/2008,11:40:00,18820,18820,18820,18820,1
03/12/2008,11:41:00,18830,18855,18830,18830,46
03/12/2008,11:42:00,18830,18845,18830,18845,13
03/12/2008,11:43:00,18850,18885,18850,18860,30
03/12/2008,11:44:00,18855,18870,18855,18870,5
03/12/2008,11:45:00,18880,18880,18860,18860,11
03/12/2008,11:46:00,18860,18875,18860,18865,22
03/12/2008,11:47:00,18860,18865,18860,18865,8
03/12/2008,11:48:00,18860,18870,18860,18870,11
03/12/2008,11:49:00,18870,18880,18860,18865,9
03/12/2008,11:50:00,18865,18865,18865,18865,1
03/12/2008,11:51:00,18865,18865,18855,18855,13
03/12/2008,11:52:00,18855,18865,18850,18865,9
03/12/2008,11:53:00,18870,18870,18860,18870,21
03/12/2008,11:54:00,18875,18880,18870,18875,6
03/12/2008,11:55:00,18870,18870,18860,18860,11
03/12/2008,11:56:00,18860,18880,18860,18875,13
03/12/2008,11:57:00,18885,18885,18885,18885,2
03/12/2008,11:58:00,18885,18895,18885,18885,28
03/12/2008,11:59:00,18895,18940,18895,18925,74
03/12/2008,12:00:00,18920,18930,18905,18905,42
03/12/2008,12:01:00,18910,18915,18910,18915,6
03/12/2008,12:02:00,18920,18940,18920,18925,37
03/12/2008,12:03:00,18920,18925,18910,18920,19
03/12/2008,12:04:00,18920,18930,18915,18915,10
03/12/2008,12:05:00,18915,18930,18905,18905,19
03/12/2008,12:06:00,18915,18925,18915,18925,7
03/12/2008,12:07:00,18920,18920,18920,18920,1
03/12/2008,12:08:00,18915,18920,18900,18905,25
03/12/2008,12:09:00,18910,18930,18910,18925,17
03/12/2008,12:10:00,18925,18945,18915,18915,40
03/12/2008,12:11:00,18915,18915,18915,18915,1
03/12/2008,12:12:00,18915,18915,18910,18910,4
03/12/2008,12:13:00,18910,18925,18905,18920,11
03/12/2008,12:14:00,18925,18925,18920,18925,8
03/12/2008,12:15:00,18920,18920,18910,18910,16
03/12/2008,12:16:00,18915,18925,18915,18925,7
03/12/2008,12:17:00,18925,18925,18900,18900,24
03/12/2008,12:18:00,18900,18905,18895,18900,15
03/12/2008,12:19:00,18895,18900,18895,18900,11
03/12/2008,12:20:00,18900,18900,18890,18890,162
03/12/2008,12:21:00,18890,18890,18860,18860,37
03/12/2008,12:22:00,18860,18885,18860,18880,16
03/12/2008,12:23:00,18875,18905,18875,18895,29
03/12/2008,12:24:00,18895,18895,18885,18885,5
03/12/2008,12:25:00,18900,18900,18895,18900,32
03/12/2008,12:26:00,18890,18890,18880,18880,6
03/12/2008,12:27:00,18875,18895,18870,18890,13
03/12/2008,12:28:00,18880,18900,18880,18900,18
03/12/2008,12:29:00,18890,18890,18885,18885,4
03/12/2008,12:30:00,18880,18880,18880,18880,1
03/12/2008,12:31:00,18880,18880,18875,18875,2
03/12/2008,12:32:00,18870,18870,18855,18865,33
03/12/2008,12:33:00,18860,18860,18840,18840,34
03/12/2008,12:34:00,18840,18850,18835,18840,28
03/12/2008,12:35:00,18850,18850,18830,18835,15
03/12/2008,12:36:00,18835,18835,18830,18830,5
03/12/2008,12:37:00,18830,18830,18825,18830,20
03/12/2008,12:38:00,18825,18835,18820,18835,10
03/12/2008,12:39:00,18830,18840,18830,18840,15
03/12/2008,12:40:00,18830,18845,18830,18840,8
03/12/2008,12:41:00,18850,18860,18850,18850,12
03/12/2008,12:42:00,18840,18840,18840,18840,1
03/12/2008,12:43:00,18850,18850,18850,18850,1
03/12/2008,12:44:00,18845,18845,18845,18845,2
03/12/2008,12:45:00,18840,18840,18820,18830,37
03/12/2008,12:46:00,18835,18835,18830,18830,7
03/12/2008,12:47:00,18825,18825,18820,18820,2
03/12/2008,12:48:00,18825,18830,18825,18830,4
03/12/2008,12:49:00,18835,18855,18835,18850,12
03/12/2008,12:50:00,18845,18850,18845,18845,5
03/12/2008,12:51:00,18850,18855,18850,18855,9
03/12/2008,12:52:00,18850,18850,18835,18835,8
03/12/2008,12:53:00,18830,18830,18815,18825,11
03/12/2008,12:54:00,18830,18830,18830,18830,1
03/12/2008,12:55:00,18825,18825,18820,18820,2
03/12/2008,12:56:00,18825,18830,18820,18820,14
03/12/2008,12:57:00,18825,18825,18825,18825,29
03/12/2008,12:58:00,18825,18850,18825,18850,9
03/12/2008,12:59:00,18865,18870,18860,18870,5
03/12/2008,13:00:00,18865,18910,18865,18900,75
03/12/2008,13:01:00,18900,18910,18900,18905,18
03/12/2008,13:02:00,18900,18900,18875,18885,14
03/12/2008,13:03:00,18880,18885,18880,18880,9
03/12/2008,13:04:00,18880,18900,18880,18895,7
03/12/2008,13:05:00,18895,18895,18890,18890,2
03/12/2008,13:06:00,18890,18890,18875,18875,2
03/12/2008,13:07:00,18870,18875,18870,18870,6
03/12/2008,13:08:00,18880,18880,18875,18875,2
03/12/2008,13:09:00,18895,18900,18890,18900,5
03/12/2008,13:10:00,18900,18900,18890,18890,7
03/12/2008,13:11:00,18900,18920,18900,18920,9
03/12/2008,13:12:00,18920,18940,18920,18925,12
03/12/2008,13:13:00,18915,18915,18915,18915,7
03/12/2008,13:14:00,18920,18920,18915,18915,3
03/12/2008,13:15:00,18925,18930,18925,18925,6
03/12/2008,13:16:00,18915,18935,18915,18935,14
03/12/2008,13:17:00,18940,18945,18940,18945,6
03/12/2008,13:18:00,18945,18980,18945,18970,37
03/12/2008,13:19:00,18965,18980,18965,18980,14
03/12/2008,13:20:00,18980,18995,18980,18995,42
03/12/2008,13:21:00,19000,19000,18990,18995,10
03/12/2008,13:22:00,19000,19015,19000,19000,30
03/12/2008,13:23:00,18990,18990,18980,18980,9
03/12/2008,13:24:00,18980,18980,18965,18980,27
03/12/2008,13:25:00,18970,18985,18970,18985,4
03/12/2008,13:26:00,18990,19005,18990,18990,21
03/12/2008,13:27:00,18975,18975,18960,18965,17
03/12/2008,13:28:00,18960,18960,18945,18945,11
03/12/2008,13:29:00,18940,18950,18940,18950,6
03/12/2008,13:30:00,18950,18950,18935,18940,14
03/12/2008,13:31:00,18945,18945,18935,18935,9
03/12/2008,13:32:00,18930,18930,18910,18915,13
03/12/2008,13:33:00,18920,18920,18920,18920,3
03/12/2008,13:34:00,18930,18935,18925,18925,5
03/12/2008,13:35:00,18920,18925,18915,18915,6
03/12/2008,13:36:00,18925,18940,18925,18940,4
03/12/2008,13:37:00,18935,18935,18925,18925,11
03/12/2008,13:38:00,18925,18930,18925,18925,5
03/12/2008,13:39:00,18935,18940,18935,18940,7
03/12/2008,13:40:00,18945,18955,18945,18945,6
03/12/2008,13:41:00,18950,18960,18945,18945,8
03/12/2008,13:42:00,18940,18940,18930,18930,11
03/12/2008,13:43:00,18930,18930,18925,18925,4
03/12/2008,13:44:00,18920,18920,18915,18915,6
03/12/2008,13:45:00,18910,18910,18895,18895,18
03/12/2008,13:46:00,18890,18895,18885,18885,14
03/12/2008,13:47:00,18890,18890,18890,18890,2
03/12/2008,13:48:00,18885,18905,18885,18905,7
03/12/2008,13:49:00,18905,18920,18900,18920,11
03/12/2008,13:50:00,18915,18915,18890,18890,12
03/12/2008,13:51:00,18885,18885,18855,18870,32
03/12/2008,13:52:00,18860,18870,18850,18870,13
03/12/2008,13:53:00,18870,18885,18870,18880,7
03/12/2008,13:54:00,18885,18885,18875,18875,7
03/12/2008,13:55:00,18900,18900,18900,18900,3
03/12/2008,13:56:00,18890,18890,18880,18885,4
03/12/2008,13:57:00,18870,18870,18860,18870,6
03/12/2008,13:59:00,18875,18880,18875,18880,3
03/12/2008,14:00:00,18885,18890,18880,18880,7
03/12/2008,14:01:00,18870,18870,18865,18865,4
03/12/2008,14:02:00,18880,18880,18880,18880,3
03/12/2008,14:03:00,18885,18885,18870,18875,9
03/12/2008,14:04:00,18875,18880,18865,18880,7
03/12/2008,14:05:00,18885,18885,18870,18870,7
03/12/2008,14:08:00,18870,18870,18870,18870,1
03/12/2008,14:09:00,18880,18885,18880,18880,3
03/12/2008,14:11:00,18875,18885,18875,18885,5
03/12/2008,14:12:00,18880,18880,18870,18875,9
03/12/2008,14:13:00,18870,18870,18865,18865,4
03/12/2008,14:14:00,18860,18860,18850,18855,16
03/12/2008,14:15:00,18850,18855,18825,18835,39
03/12/2008,14:16:00,18830,18830,18805,18825,73
03/12/2008,14:17:00,18830,18835,18830,18835,6
03/12/2008,14:18:00,18835,18840,18830,18840,14
03/12/2008,14:19:00,18830,18835,18830,18835,4
03/12/2008,14:20:00,18825,18845,18825,18830,5
03/12/2008,14:22:00,18825,18825,18820,18820,4
03/12/2008,14:23:00,18815,18815,18775,18790,70
03/12/2008,14:24:00,18790,18800,18790,18800,16
03/12/2008,14:25:00,18795,18795,18780,18790,11
03/12/2008,14:26:00,18775,18780,18725,18745,93
03/12/2008,14:27:00,18740,18740,18710,18725,50
03/12/2008,14:28:00,18730,18745,18725,18745,10
03/12/2008,14:29:00,18745,18745,18735,18735,7
03/12/2008,14:30:00,18750,18795,18720,18765,64
03/12/2008,14:31:00,18765,18765,18745,18750,26
03/12/2008,14:32:00,18760,18790,18760,18785,24
03/12/2008,14:33:00,18790,18790,18780,18780,8
03/12/2008,14:34:00,18785,18795,18780,18785,11
03/12/2008,14:35:00,18775,18775,18755,18760,11
03/12/2008,14:36:00,18755,18775,18755,18775,13
03/12/2008,14:37:00,18770,18770,18760,18765,14
03/12/2008,14:38:00,18770,18770,18760,18760,4
03/12/2008,14:39:00,18760,18765,18745,18750,24
03/12/2008,14:40:00,18745,18760,18745,18755,9
03/12/2008,14:41:00,18755,18765,18755,18760,6
03/12/2008,14:42:00,18770,18795,18770,18775,24
03/12/2008,14:43:00,18775,18775,18695,18695,54
03/12/2008,14:44:00,18700,18700,18680,18695,54
03/12/2008,14:45:00,18700,18725,18700,18700,29
03/12/2008,14:46:00,18705,18740,18705,18740,35
03/12/2008,14:47:00,18740,18760,18730,18730,26
03/12/2008,14:48:00,18735,18750,18735,18735,9
03/12/2008,14:49:00,18745,18755,18740,18755,9
03/12/2008,14:50:00,18755,18785,18755,18765,38
03/12/2008,14:51:00,18760,18775,18755,18775,28
03/12/2008,14:52:00,18780,18780,18760,18765,22
03/12/2008,14:53:00,18770,18770,18760,18760,13
03/12/2008,14:54:00,18770,18805,18770,18790,56
03/12/2008,14:55:00,18785,18790,18780,18790,15
03/12/2008,14:56:00,18795,18825,18795,18820,39
03/12/2008,14:57:00,18820,18835,18820,18825,23
03/12/2008,14:58:00,18815,18815,18805,18815,21
03/12/2008,14:59:00,18810,18810,18805,18805,6
03/12/2008,15:00:00,18805,18805,18790,18795,30
03/12/2008,15:01:00,18790,18795,18755,18760,33
03/12/2008,15:02:00,18760,18760,18755,18760,13
03/12/2008,15:03:00,18770,18770,18760,18760,14
03/12/2008,15:04:00,18770,18775,18740,18740,18
03/12/2008,15:05:00,18740,18765,18740,18765,24
03/12/2008,15:06:00,18750,18765,18745,18745,6
03/12/2008,15:07:00,18740,18740,18715,18715,19
03/12/2008,15:08:00,18715,18715,18695,18700,42
03/12/2008,15:09:00,18705,18710,18660,18660,56
03/12/2008,15:10:00,18660,18670,18645,18670,51
03/12/2008,15:11:00,18670,18670,18610,18615,55
03/12/2008,15:12:00,18620,18640,18615,18620,34
03/12/2008,15:13:00,18615,18615,18570,18600,142
03/12/2008,15:14:00,18590,18600,18580,18580,23
03/12/2008,15:15:00,18580,18580,18540,18565,103
03/12/2008,15:16:00,18570,18600,18570,18600,36
03/12/2008,15:17:00,18600,18600,18590,18590,11
03/12/2008,15:18:00,18595,18600,18595,18600,9
03/12/2008,15:19:00,18600,18600,18585,18600,19
03/12/2008,15:20:00,18595,18635,18585,18620,39
03/12/2008,15:21:00,18630,18640,18610,18615,29
03/12/2008,15:22:00,18615,18630,18610,18630,16
03/12/2008,15:23:00,18635,18640,18635,18640,8
03/12/2008,15:24:00,18640,18640,18620,18625,23
03/12/2008,15:25:00,18615,18630,18605,18620,19
03/12/2008,15:26:00,18630,18630,18625,18625,16
03/12/2008,15:27:00,18635,18640,18630,18640,10
03/12/2008,15:28:00,18635,18640,18630,18640,17
03/12/2008,15:29:00,18630,18630,18630,18630,1
03/12/2008,15:30:00,18645,18655,18630,18635,44
03/12/2008,15:31:00,18630,18630,18610,18610,32
03/12/2008,15:32:00,18605,18645,18600,18615,64
03/12/2008,15:33:00,18615,18655,18615,18640,33
03/12/2008,15:34:00,18650,18670,18635,18665,73
03/12/2008,15:35:00,18670,18680,18670,18675,40
03/12/2008,15:36:00,18680,18690,18655,18655,47
03/12/2008,15:37:00,18665,18690,18655,18690,19
03/12/2008,15:38:00,18695,18695,18680,18680,46
03/12/2008,15:39:00,18680,18705,18660,18705,41
03/12/2008,15:40:00,18705,18705,18655,18670,54
03/12/2008,15:41:00,18665,18685,18665,18670,29
03/12/2008,15:42:00,18665,18675,18640,18640,47
03/12/2008,15:43:00,18660,18690,18660,18680,27
03/12/2008,15:44:00,18680,18695,18680,18685,56
03/12/2008,15:45:00,18680,18680,18640,18650,38
03/12/2008,15:46:00,18655,18670,18645,18670,31
03/12/2008,15:47:00,18690,18695,18685,18685,25
03/12/2008,15:48:00,18695,18720,18645,18645,74
03/12/2008,15:49:00,18650,18660,18635,18650,41
03/12/2008,15:50:00,18640,18655,18620,18650,49
03/12/2008,15:51:00,18650,18665,18625,18625,33
03/12/2008,15:52:00,18630,18635,18610,18620,37
03/12/2008,15:53:00,18625,18645,18625,18640,11
03/12/2008,15:54:00,18635,18635,18615,18630,28
03/12/2008,15:55:00,18625,18625,18575,18585,84
03/12/2008,15:56:00,18585,18595,18580,18585,27
03/12/2008,15:57:00,18585,18590,18580,18590,16
03/12/2008,15:58:00,18590,18645,18590,18640,27
03/12/2008,15:59:00,18635,18635,18625,18625,8
03/12/2008,16:00:00,18615,18615,18560,18570,88
03/12/2008,16:01:00,18565,18600,18560,18590,76
03/12/2008,16:02:00,18595,18645,18595,18635,74
03/12/2008,16:03:00,18630,18635,18620,18625,19
03/12/2008,16:04:00,18630,18670,18620,18665,63
03/12/2008,16:05:00,18665,18700,18660,18690,107
03/12/2008,16:06:00,18700,18730,18695,18700,68
03/12/2008,16:07:00,18705,18715,18700,18710,15
03/12/2008,16:08:00,18715,18775,18715,18725,81
03/12/2008,16:09:00,18725,18760,18725,18745,40
03/12/2008,16:10:00,18740,18745,18685,18705,48
03/12/2008,16:11:00,18710,18710,18685,18710,26
03/12/2008,16:12:00,18720,18745,18715,18725,25
03/12/2008,16:13:00,18720,18760,18710,18750,43
03/12/2008,16:14:00,18755,18795,18750,18775,69
03/12/2008,16:15:00,18775,18820,18775,18795,90
03/12/2008,16:16:00,18790,18830,18790,18820,52
03/12/2008,16:17:00,18825,18825,18795,18795,56
03/12/2008,16:18:00,18800,18830,18800,18800,46
03/12/2008,16:19:00,18795,18815,18765,18765,41
03/12/2008,16:20:00,18765,18790,18755,18790,37
03/12/2008,16:21:00,18795,18810,18770,18770,38
03/12/2008,16:22:00,18775,18780,18760,18780,43
03/12/2008,16:23:00,18770,18770,18735,18750,30
03/12/2008,16:24:00,18755,18775,18755,18760,8
03/12/2008,16:25:00,18780,18810,18765,18785,41
03/12/2008,16:26:00,18790,18850,18790,18845,97
03/12/2008,16:27:00,18850,18885,18850,18880,60
03/12/2008,16:28:00,18880,18880,18850,18855,30
03/12/2008,16:29:00,18850,18865,18845,18865,22
03/12/2008,16:30:00,18865,18895,18860,18865,40
03/12/2008,16:31:00,18875,18875,18850,18855,14
03/12/2008,16:32:00,18855,18890,18855,18880,26
03/12/2008,16:33:00,18880,18935,18880,18920,82
03/12/2008,16:34:00,18925,18975,18925,18970,70
03/12/2008,16:35:00,18965,18985,18955,18965,68
03/12/2008,16:36:00,18965,18985,18955,18975,106
03/12/2008,16:37:00,18975,18975,18965,18965,23
03/12/2008,16:38:00,18960,18960,18930,18930,96
03/12/2008,16:39:00,18930,18940,18915,18935,46
03/12/2008,16:40:00,18935,18950,18930,18950,43
03/12/2008,16:41:00,18950,18955,18915,18925,72
03/12/2008,16:42:00,18930,18930,18900,18900,40
03/12/2008,16:43:00,18900,18900,18855,18870,44
03/12/2008,16:44:00,18870,18895,18860,18895,38
03/12/2008,16:45:00,18900,18940,18890,18935,51
03/12/2008,16:46:00,18945,18950,18900,18925,54
03/12/2008,16:47:00,18910,18965,18905,18950,57
03/12/2008,16:48:00,18955,18985,18945,18980,49
03/12/2008,16:49:00,18985,19025,18975,18995,116
03/12/2008,16:50:00,18995,19015,18995,19015,51
03/12/2008,16:51:00,19020,19040,19015,19030,94
03/12/2008,16:52:00,19030,19065,19025,19050,67
03/12/2008,16:53:00,19045,19065,19040,19045,28
03/12/2008,16:54:00,19050,19090,19050,19090,60
03/12/2008,16:55:00,19090,19090,19050,19060,65
03/12/2008,16:56:00,19065,19080,19050,19080,37
03/12/2008,16:57:00,19080,19085,19045,19065,60
03/12/2008,16:58:00,19060,19100,19060,19100,54
03/12/2008,16:59:00,19095,19110,19090,19095,35
03/12/2008,17:00:00,19100,19130,19100,19120,60
03/12/2008,17:01:00,19120,19130,19100,19100,59
03/12/2008,17:02:00,19095,19125,19085,19115,58
03/12/2008,17:03:00,19115,19125,19085,19085,53
03/12/2008,17:04:00,19080,19090,19070,19090,62
03/12/2008,17:05:00,19090,19105,19080,19085,79
03/12/2008,17:06:00,19085,19085,19070,19070,37
03/12/2008,17:07:00,19070,19125,19060,19125,72
03/12/2008,17:08:00,19125,19145,19110,19145,56
03/12/2008,17:09:00,19140,19140,19120,19130,52
03/12/2008,17:10:00,19125,19135,19115,19115,81
03/12/2008,17:11:00,19115,19170,19110,19170,91
03/12/2008,17:12:00,19170,19175,19155,19155,61
03/12/2008,17:13:00,19155,19185,19155,19185,36
03/12/2008,17:14:00,19190,19220,19180,19220,80
03/12/2008,17:15:00,19225,19235,19200,19200,94
03/12/2008,17:16:00,19200,19230,19200,19215,56
03/12/2008,17:17:00,19220,19250,19220,19250,52
03/12/2008,17:18:00,19250,19260,19220,19230,69
03/12/2008,17:19:00,19220,19225,19200,19205,53
03/12/2008,17:20:00,19200,19205,19180,19190,63
03/12/2008,17:21:00,19200,19210,19185,19210,32
03/12/2008,17:22:00,19210,19220,19190,19200,42
03/12/2008,17:23:00,19200,19220,19195,19215,50
03/12/2008,17:24:00,19205,19220,19180,19195,95
03/12/2008,17:25:00,19180,19280,19175,19280,120
03/12/2008,17:26:00,19285,19295,19255,19270,118
03/12/2008,17:27:00,19275,19275,19200,19200,50
03/12/2008,17:28:00,19205,19210,19160,19185,71
03/12/2008,17:29:00,19185,19195,19135,19190,124
03/12/2008,17:30:00,19170,19175,19160,19165,45
03/12/2008,17:31:00,19170,19190,19170,19180,63
03/12/2008,17:32:00,19190,19190,19175,19180,28
03/12/2008,17:33:00,19175,19195,19175,19180,61
03/12/2008,17:34:00,19175,19230,19175,19225,67
03/12/2008,17:35:00,19225,19225,19190,19215,40
03/12/2008,17:36:00,19200,19255,19200,19245,68
03/12/2008,17:37:00,19250,19260,19235,19260,59
03/12/2008,17:38:00,19255,19285,19255,19270,67
03/12/2008,17:39:00,19270,19290,19270,19290,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/12/2008,17:31:00,19170,19190,19170,19180,63
03/12/2008,17:32:00,19190,19190,19175,19180,28
03/12/2008,17:33:00,19175,19195,19175,19180,61
03/12/2008,17:34:00,19175,19230,19175,19225,67
03/12/2008,17:35:00,19225,19225,19190,19215,40
03/12/2008,17:36:00,19200,19255,19200,19245,68
03/12/2008,17:37:00,19250,19260,19235,19260,59
03/12/2008,17:38:00,19255,19285,19255,19270,67
03/12/2008,17:39:00,19270,19290,19270,19290,39
04/12/2008,09:00:00,19240,19265,19240,19265,8
04/12/2008,09:01:00,19200,19200,19055,19090,107
04/12/2008,09:02:00,19090,19130,19085,19130,41
04/12/2008,09:03:00,19125,19130,19105,19110,63
04/12/2008,09:04:00,19110,19145,19110,19130,27
04/12/2008,09:05:00,19135,19140,19105,19125,57
04/12/2008,09:06:00,19125,19130,19095,19095,61
04/12/2008,09:07:00,19100,19105,19055,19090,141
04/12/2008,09:08:00,19105,19110,19050,19050,57
04/12/2008,09:09:00,19050,19070,19030,19030,54
04/12/2008,09:10:00,19035,19055,19030,19055,50
04/12/2008,09:11:00,19060,19095,19060,19080,45
04/12/2008,09:12:00,19075,19085,19075,19080,9
04/12/2008,09:13:00,19070,19075,19060,19070,7
04/12/2008,09:14:00,19075,19075,19070,19070,8
04/12/2008,09:15:00,19080,19120,19080,19115,29
04/12/2008,09:16:00,19110,19130,19110,19130,15
04/12/2008,09:17:00,19125,19150,19125,19140,17
04/12/2008,09:18:00,19140,19150,19135,19150,17
04/12/2008,09:19:00,19145,19160,19145,19160,21
04/12/2008,09:20:00,19165,19170,19160,19165,13
04/12/2008,09:21:00,19175,19195,19175,19195,14
04/12/2008,09:22:00,19200,19235,19200,19230,35
04/12/2008,09:23:00,19230,19235,19215,19215,45
04/12/2008,09:24:00,19210,19225,19210,19225,19
04/12/2008,09:25:00,19230,19235,19215,19215,21
04/12/2008,09:26:00,19205,19210,19180,19210,45
04/12/2008,09:27:00,19205,19235,19205,19235,13
04/12/2008,09:28:00,19230,19255,19225,19230,133
04/12/2008,09:29:00,19235,19265,19230,19265,23
04/12/2008,09:30:00,19260,19275,19260,19270,48
04/12/2008,09:31:00,19270,19285,19270,19270,48
04/12/2008,09:32:00,19275,19320,19270,19320,50
04/12/2008,09:33:00,19315,19315,19275,19275,47
04/12/2008,09:34:00,19285,19330,19285,19330,49
04/12/2008,09:35:00,19330,19365,19320,19355,69
04/12/2008,09:36:00,19355,19365,19350,19360,38
04/12/2008,09:37:00,19360,19405,19360,19400,106
04/12/2008,09:38:00,19405,19405,19360,19360,53
04/12/2008,09:39:00,19365,19400,19360,19400,31
04/12/2008,09:40:00,19405,19435,19400,19435,55
04/12/2008,09:41:00,19435,19470,19435,19465,68
04/12/2008,09:42:00,19465,19485,19455,19460,78
04/12/2008,09:43:00,19455,19460,19435,19445,36
04/12/2008,09:44:00,19445,19445,19415,19445,90
04/12/2008,09:45:00,19435,19465,19435,19450,41
04/12/2008,09:46:00,19440,19450,19415,19420,34
04/12/2008,09:47:00,19420,19435,19420,19430,16
04/12/2008,09:48:00,19435,19435,19410,19415,22
04/12/2008,09:49:00,19415,19425,19390,19390,24
04/12/2008,09:50:00,19390,19395,19375,19390,18
04/12/2008,09:51:00,19390,19450,19390,19440,51
04/12/2008,09:52:00,19440,19450,19440,19445,42
04/12/2008,09:53:00,19440,19450,19430,19435,38
04/12/2008,09:54:00,19440,19455,19440,19440,28
04/12/2008,09:55:00,19435,19485,19430,19480,77
04/12/2008,09:56:00,19480,19485,19465,19465,34
04/12/2008,09:57:00,19465,19475,19430,19430,49
04/12/2008,09:58:00,19420,19420,19415,19420,35
04/12/2008,09:59:00,19410,19425,19400,19415,60
04/12/2008,10:00:00,19415,19420,19405,19420,29
04/12/2008,10:01:00,19420,19425,19410,19410,25
04/12/2008,10:02:00,19410,19410,19375,19380,70
04/12/2008,10:03:00,19375,19385,19360,19370,35
04/12/2008,10:04:00,19370,19380,19370,19375,27
04/12/2008,10:05:00,19380,19385,19340,19350,51
04/12/2008,10:06:00,19350,19350,19335,19340,31
04/12/2008,10:07:00,19345,19345,19335,19345,20
04/12/2008,10:08:00,19335,19345,19330,19340,25
04/12/2008,10:09:00,19335,19355,19325,19325,41
04/12/2008,10:10:00,19325,19340,19325,19340,15
04/12/2008,10:11:00,19350,19355,19300,19310,142
04/12/2008,10:12:00,19315,19370,19310,19360,51
04/12/2008,10:13:00,19355,19370,19350,19360,23
04/12/2008,10:14:00,19360,19365,19355,19360,12
04/12/2008,10:15:00,19360,19360,19345,19345,12
04/12/2008,10:16:00,19345,19355,19345,19355,12
04/12/2008,10:17:00,19360,19390,19360,19390,23
04/12/2008,10:18:00,19375,19375,19375,19375,6
04/12/2008,10:19:00,19370,19420,19370,19420,42
04/12/2008,10:20:00,19425,19440,19410,19420,33
04/12/2008,10:21:00,19410,19410,19360,19360,44
04/12/2008,10:22:00,19365,19400,19365,19400,21
04/12/2008,10:23:00,19395,19395,19375,19375,11
04/12/2008,10:24:00,19365,19375,19365,19375,2
04/12/2008,10:25:00,19380,19400,19375,19400,13
04/12/2008,10:26:00,19395,19395,19385,19390,8
04/12/2008,10:27:00,19385,19415,19385,19415,20
04/12/2008,10:28:00,19405,19405,19360,19360,40
04/12/2008,10:29:00,19370,19385,19340,19380,40
04/12/2008,10:30:00,19380,19380,19365,19365,8
04/12/2008,10:31:00,19350,19355,19340,19350,21
04/12/2008,10:32:00,19355,19360,19355,19360,6
04/12/2008,10:33:00,19360,19370,19360,19360,18
04/12/2008,10:34:00,19355,19355,19350,19350,2
04/12/2008,10:35:00,19350,19350,19335,19345,24
04/12/2008,10:36:00,19350,19355,19345,19345,13
04/12/2008,10:37:00,19340,19345,19340,19340,7
04/12/2008,10:38:00,19345,19345,19345,19345,4
04/12/2008,10:39:00,19350,19375,19345,19375,26
04/12/2008,10:40:00,19380,19380,19355,19375,48
04/12/2008,10:41:00,19365,19365,19335,19335,20
04/12/2008,10:42:00,19330,19355,19330,19345,38
04/12/2008,10:43:00,19350,19385,19350,19370,20
04/12/2008,10:44:00,19380,19380,19350,19350,16
04/12/2008,10:45:00,19350,19360,19350,19360,11
04/12/2008,10:46:00,19365,19375,19365,19365,14
04/12/2008,10:47:00,19370,19395,19360,19360,31
04/12/2008,10:48:00,19360,19360,19360,19360,2
04/12/2008,10:49:00,19365,19370,19365,19370,4
04/12/2008,10:50:00,19370,19370,19365,19365,2
04/12/2008,10:51:00,19375,19380,19365,19365,5
04/12/2008,10:54:00,19375,19380,19375,19375,4
04/12/2008,10:55:00,19380,19395,19380,19385,16
04/12/2008,10:56:00,19380,19385,19380,19385,13
04/12/2008,10:57:00,19390,19445,19390,19445,58
04/12/2008,10:58:00,19445,19475,19445,19450,55
04/12/2008,10:59:00,19450,19470,19450,19470,10
04/12/2008,11:00:00,19475,19485,19455,19455,59
04/12/2008,11:01:00,19455,19455,19425,19440,30
04/12/2008,11:02:00,19435,19455,19435,19450,14
04/12/2008,11:03:00,19455,19465,19450,19450,15
04/12/2008,11:04:00,19440,19440,19435,19435,6
04/12/2008,11:05:00,19440,19465,19435,19460,31
04/12/2008,11:06:00,19465,19465,19450,19460,16
04/12/2008,11:07:00,19455,19455,19415,19415,27
04/12/2008,11:08:00,19415,19420,19405,19420,19
04/12/2008,11:09:00,19420,19420,19410,19410,5
04/12/2008,11:10:00,19405,19430,19400,19430,30
04/12/2008,11:11:00,19435,19450,19420,19420,15
04/12/2008,11:12:00,19435,19440,19430,19430,6
04/12/2008,11:13:00,19450,19455,19430,19435,43
04/12/2008,11:14:00,19440,19445,19430,19435,21
04/12/2008,11:15:00,19425,19425,19420,19420,14
04/12/2008,11:16:00,19415,19420,19405,19410,21
04/12/2008,11:17:00,19410,19430,19410,19430,45
04/12/2008,11:18:00,19430,19430,19420,19425,21
04/12/2008,11:19:00,19430,19455,19430,19450,29
04/12/2008,11:20:00,19450,19475,19450,19455,35
04/12/2008,11:21:00,19455,19455,19440,19445,23
04/12/2008,11:22:00,19435,19435,19415,19415,32
04/12/2008,11:23:00,19420,19430,19420,19430,7
04/12/2008,11:24:00,19420,19430,19420,19430,2
04/12/2008,11:25:00,19435,19475,19435,19470,28
04/12/2008,11:26:00,19470,19480,19450,19455,19
04/12/2008,11:27:00,19460,19460,19460,19460,5
04/12/2008,11:28:00,19460,19505,19460,19480,96
04/12/2008,11:29:00,19485,19500,19475,19485,31
04/12/2008,11:30:00,19485,19490,19480,19485,17
04/12/2008,11:31:00,19485,19495,19475,19495,24
04/12/2008,11:32:00,19495,19495,19475,19475,18
04/12/2008,11:33:00,19480,19480,19465,19465,15
04/12/2008,11:34:00,19465,19490,19465,19490,16
04/12/2008,11:35:00,19485,19500,19480,19480,14
04/12/2008,11:36:00,19485,19490,19475,19480,39
04/12/2008,11:37:00,19475,19475,19475,19475,1
04/12/2008,11:38:00,19470,19470,19445,19450,53
04/12/2008,11:39:00,19445,19445,19445,19445,1
04/12/2008,11:40:00,19440,19465,19435,19465,22
04/12/2008,11:41:00,19470,19470,19450,19450,12
04/12/2008,11:42:00,19445,19455,19445,19455,3
04/12/2008,11:43:00,19465,19475,19460,19470,17
04/12/2008,11:44:00,19460,19465,19460,19465,5
04/12/2008,11:45:00,19465,19465,19435,19435,20
04/12/2008,11:46:00,19430,19430,19390,19405,46
04/12/2008,11:47:00,19400,19405,19380,19380,25
04/12/2008,11:48:00,19385,19385,19360,19370,39
04/12/2008,11:49:00,19375,19390,19375,19385,11
04/12/2008,11:50:00,19385,19390,19380,19390,13
04/12/2008,11:51:00,19375,19380,19365,19380,13
04/12/2008,11:52:00,19375,19385,19365,19370,30
04/12/2008,11:53:00,19365,19385,19360,19385,18
04/12/2008,11:54:00,19385,19385,19380,19380,3
04/12/2008,11:55:00,19380,19385,19365,19380,7
04/12/2008,11:56:00,19370,19370,19330,19350,75
04/12/2008,11:57:00,19345,19350,19335,19345,44
04/12/2008,11:58:00,19355,19355,19335,19335,16
04/12/2008,11:59:00,19345,19350,19340,19350,5
04/12/2008,12:00:00,19355,19370,19305,19305,106
04/12/2008,12:01:00,19315,19315,19255,19265,119
04/12/2008,12:02:00,19265,19300,19260,19290,67
04/12/2008,12:03:00,19290,19340,19285,19330,50
04/12/2008,12:04:00,19330,19350,19310,19345,43
04/12/2008,12:05:00,19340,19355,19315,19325,32
04/12/2008,12:06:00,19330,19330,19315,19320,29
04/12/2008,12:07:00,19320,19340,19315,19340,34
04/12/2008,12:08:00,19345,19405,19345,19380,82
04/12/2008,12:09:00,19365,19385,19350,19355,38
04/12/2008,12:10:00,19350,19360,19350,19355,3
04/12/2008,12:11:00,19365,19390,19365,19380,17
04/12/2008,12:12:00,19365,19385,19350,19380,21
04/12/2008,12:13:00,19380,19380,19345,19350,28
04/12/2008,12:14:00,19345,19345,19310,19320,27
04/12/2008,12:15:00,19325,19355,19325,19350,33
04/12/2008,12:16:00,19335,19335,19310,19315,31
04/12/2008,12:17:00,19315,19330,19310,19330,32
04/12/2008,12:18:00,19320,19330,19320,19320,7
04/12/2008,12:19:00,19310,19330,19310,19315,21
04/12/2008,12:20:00,19315,19325,19310,19315,14
04/12/2008,12:21:00,19325,19325,19310,19315,10
04/12/2008,12:22:00,19310,19325,19310,19315,11
04/12/2008,12:23:00,19320,19325,19290,19290,35
04/12/2008,12:24:00,19290,19290,19280,19290,19
04/12/2008,12:25:00,19285,19295,19275,19280,15
04/12/2008,12:26:00,19270,19280,19265,19265,25
04/12/2008,12:27:00,19265,19280,19260,19280,27
04/12/2008,12:28:00,19270,19275,19260,19275,27
04/12/2008,12:29:00,19280,19280,19255,19255,35
04/12/2008,12:30:00,19260,19275,19255,19275,25
04/12/2008,12:31:00,19275,19290,19275,19275,15
04/12/2008,12:32:00,19280,19290,19280,19290,11
04/12/2008,12:33:00,19295,19295,19275,19285,52
04/12/2008,12:34:00,19280,19285,19270,19275,10
04/12/2008,12:35:00,19270,19270,19260,19260,13
04/12/2008,12:36:00,19260,19260,19255,19260,5
04/12/2008,12:37:00,19265,19280,19260,19280,9
04/12/2008,12:38:00,19265,19265,19255,19255,3
04/12/2008,12:39:00,19255,19270,19250,19260,54
04/12/2008,12:40:00,19260,19260,19250,19255,44
04/12/2008,12:41:00,19270,19280,19270,19280,10
04/12/2008,12:42:00,19275,19275,19255,19260,30
04/12/2008,12:44:00,19255,19265,19255,19260,8
04/12/2008,12:45:00,19260,19260,19260,19260,1
04/12/2008,12:46:00,19260,19260,19255,19255,6
04/12/2008,12:47:00,19255,19255,19215,19225,98
04/12/2008,12:48:00,19220,19225,19200,19220,40
04/12/2008,12:49:00,19220,19245,19215,19245,28
04/12/2008,12:50:00,19245,19245,19230,19230,21
04/12/2008,12:51:00,19235,19235,19230,19230,11
04/12/2008,12:52:00,19230,19230,19215,19220,11
04/12/2008,12:53:00,19220,19230,19210,19230,16
04/12/2008,12:54:00,19240,19275,19240,19260,42
04/12/2008,12:55:00,19260,19270,19260,19270,15
04/12/2008,12:56:00,19275,19275,19250,19250,31
04/12/2008,12:57:00,19240,19250,19240,19245,25
04/12/2008,12:58:00,19240,19250,19240,19250,10
04/12/2008,12:59:00,19250,19325,19245,19325,54
04/12/2008,13:00:00,19330,19330,19220,19220,66
04/12/2008,13:01:00,19235,19235,19160,19160,103
04/12/2008,13:02:00,19175,19175,19065,19105,125
04/12/2008,13:03:00,19100,19100,19015,19085,147
04/12/2008,13:04:00,19085,19165,19085,19155,100
04/12/2008,13:05:00,19160,19185,19145,19165,59
04/12/2008,13:06:00,19175,19200,19175,19190,53
04/12/2008,13:07:00,19195,19200,19160,19165,21
04/12/2008,13:08:00,19170,19175,19150,19160,9
04/12/2008,13:09:00,19160,19170,19150,19155,18
04/12/2008,13:10:00,19150,19150,19120,19125,34
04/12/2008,13:11:00,19120,19170,19115,19170,26
04/12/2008,13:12:00,19170,19175,19140,19160,19
04/12/2008,13:14:00,19165,19165,19140,19140,2
04/12/2008,13:15:00,19140,19145,19125,19145,24
04/12/2008,13:16:00,19150,19195,19150,19175,34
04/12/2008,13:17:00,19170,19190,19150,19190,13
04/12/2008,13:18:00,19190,19195,19185,19195,5
04/12/2008,13:19:00,19195,19200,19190,19200,8
04/12/2008,13:20:00,19200,19200,19185,19185,6
04/12/2008,13:21:00,19185,19185,19160,19165,16
04/12/2008,13:22:00,19160,19165,19160,19165,2
04/12/2008,13:23:00,19170,19175,19170,19175,5
04/12/2008,13:24:00,19160,19180,19160,19180,9
04/12/2008,13:25:00,19190,19190,19165,19170,12
04/12/2008,13:26:00,19160,19175,19160,19175,12
04/12/2008,13:27:00,19170,19175,19170,19175,7
04/12/2008,13:28:00,19180,19225,19180,19210,29
04/12/2008,13:29:00,19205,19205,19195,19195,9
04/12/2008,13:30:00,19195,19230,19195,19230,24
04/12/2008,13:31:00,19220,19225,19215,19220,11
04/12/2008,13:32:00,19230,19260,19220,19255,30
04/12/2008,13:33:00,19250,19250,19235,19240,7
04/12/2008,13:34:00,19235,19235,19230,19230,4
04/12/2008,13:35:00,19230,19230,19200,19210,17
04/12/2008,13:36:00,19200,19200,19185,19185,6
04/12/2008,13:37:00,19195,19200,19195,19200,9
04/12/2008,13:38:00,19195,19195,19170,19180,15
04/12/2008,13:39:00,19180,19180,19175,19175,2
04/12/2008,13:40:00,19175,19230,19175,19230,30
04/12/2008,13:41:00,19235,19235,19210,19210,14
04/12/2008,13:42:00,19225,19225,19210,19215,5
04/12/2008,13:43:00,19215,19215,19215,19215,2
04/12/2008,13:44:00,19205,19215,19200,19215,17
04/12/2008,13:45:00,19220,19370,19215,19280,197
04/12/2008,13:46:00,19270,19280,19175,19200,130
04/12/2008,13:47:00,19210,19220,19165,19205,66
04/12/2008,13:48:00,19210,19210,19175,19195,19
04/12/2008,13:49:00,19205,19205,19145,19145,67
04/12/2008,13:50:00,19150,19165,19130,19135,61
04/12/2008,13:51:00,19130,19135,19070,19095,60
04/12/2008,13:52:00,19080,19110,19075,19095,47
04/12/2008,13:53:00,19080,19130,19080,19080,53
04/12/2008,13:54:00,19080,19180,19080,19175,48
04/12/2008,13:55:00,19175,19190,19150,19190,29
04/12/2008,13:56:00,19195,19200,19140,19165,26
04/12/2008,13:57:00,19170,19170,19135,19135,16
04/12/2008,13:58:00,19135,19140,19110,19135,32
04/12/2008,13:59:00,19140,19170,19140,19170,13
04/12/2008,14:00:00,19160,19160,19105,19125,47
04/12/2008,14:01:00,19130,19140,19120,19130,23
04/12/2008,14:02:00,19130,19135,19115,19125,15
04/12/2008,14:03:00,19110,19110,19100,19105,27
04/12/2008,14:04:00,19115,19120,19080,19080,27
04/12/2008,14:05:00,19080,19080,19040,19060,49
04/12/2008,14:06:00,19055,19055,18975,18985,148
04/12/2008,14:07:00,18970,18995,18915,18920,119
04/12/2008,14:08:00,18920,18920,18870,18870,129
04/12/2008,14:09:00,18870,18880,18840,18880,143
04/12/2008,14:10:00,18875,18875,18815,18865,94
04/12/2008,14:11:00,18865,18915,18860,18900,45
04/12/2008,14:12:00,18900,18920,18885,18915,38
04/12/2008,14:13:00,18910,18910,18825,18825,43
04/12/2008,14:14:00,18840,18840,18735,18760,153
04/12/2008,14:15:00,18755,18790,18750,18780,48
04/12/2008,14:16:00,18790,18795,18675,18675,132
04/12/2008,14:17:00,18685,18750,18660,18745,102
04/12/2008,14:18:00,18745,18775,18730,18765,69
04/12/2008,14:19:00,18775,18790,18760,18785,38
04/12/2008,14:20:00,18795,18820,18780,18795,49
04/12/2008,14:21:00,18790,18790,18770,18775,31
04/12/2008,14:22:00,18775,18775,18760,18770,42
04/12/2008,14:23:00,18780,18790,18765,18775,33
04/12/2008,14:24:00,18770,18795,18770,18795,26
04/12/2008,14:25:00,18795,18795,18750,18750,49
04/12/2008,14:26:00,18740,18740,18660,18675,62
04/12/2008,14:27:00,18670,18740,18670,18740,30
04/12/2008,14:28:00,18725,18725,18665,18680,26
04/12/2008,14:29:00,18660,18685,18635,18685,44
04/12/2008,14:30:00,18690,18765,18685,18725,78
04/12/2008,14:31:00,18735,18755,18730,18745,26
04/12/2008,14:32:00,18735,18750,18735,18750,19
04/12/2008,14:33:00,18755,18765,18735,18765,25
04/12/2008,14:34:00,18765,18785,18765,18780,30
04/12/2008,14:35:00,18780,18780,18760,18770,27
04/12/2008,14:36:00,18775,18800,18750,18765,58
04/12/2008,14:37:00,18760,18775,18755,18770,42
04/12/2008,14:38:00,18775,18800,18775,18785,15
04/12/2008,14:39:00,18800,18800,18770,18790,17
04/12/2008,14:40:00,18780,18790,18760,18780,8
04/12/2008,14:41:00,18770,18780,18765,18775,21
04/12/2008,14:42:00,18765,18765,18725,18730,40
04/12/2008,14:43:00,18730,18750,18725,18750,19
04/12/2008,14:44:00,18750,18755,18735,18745,13
04/12/2008,14:45:00,18740,18750,18740,18750,7
04/12/2008,14:46:00,18755,18830,18755,18810,99
04/12/2008,14:47:00,18810,18815,18750,18750,39
04/12/2008,14:48:00,18755,18770,18755,18765,24
04/12/2008,14:49:00,18780,18785,18755,18760,18
04/12/2008,14:50:00,18765,18765,18725,18755,31
04/12/2008,14:51:00,18735,18735,18705,18710,58
04/12/2008,14:52:00,18710,18740,18695,18720,26
04/12/2008,14:53:00,18720,18720,18710,18710,7
04/12/2008,14:54:00,18710,18710,18685,18685,25
04/12/2008,14:55:00,18705,18720,18680,18680,32
04/12/2008,14:56:00,18675,18675,18620,18655,168
04/12/2008,14:57:00,18660,18685,18655,18655,39
04/12/2008,14:58:00,18670,18670,18640,18645,35
04/12/2008,14:59:00,18655,18685,18655,18670,27
04/12/2008,15:00:00,18660,18660,18640,18650,45
04/12/2008,15:01:00,18650,18670,18650,18670,6
04/12/2008,15:02:00,18675,18715,18675,18700,34
04/12/2008,15:03:00,18695,18710,18690,18710,13
04/12/2008,15:04:00,18710,18720,18710,18720,5
04/12/2008,15:05:00,18720,18735,18710,18730,32
04/12/2008,15:06:00,18735,18780,18735,18765,74
04/12/2008,15:07:00,18770,18790,18765,18775,16
04/12/2008,15:08:00,18770,18770,18755,18765,31
04/12/2008,15:09:00,18760,18765,18735,18740,11
04/12/2008,15:10:00,18740,18755,18740,18755,12
04/12/2008,15:11:00,18770,18790,18750,18760,23
04/12/2008,15:12:00,18750,18765,18750,18765,7
04/12/2008,15:13:00,18770,18780,18770,18780,4
04/12/2008,15:14:00,18785,18790,18760,18785,33
04/12/2008,15:15:00,18780,18790,18780,18780,7
04/12/2008,15:16:00,18775,18785,18770,18770,5
04/12/2008,15:17:00,18790,18810,18785,18810,18
04/12/2008,15:18:00,18800,18820,18800,18800,20
04/12/2008,15:19:00,18805,18805,18790,18795,6
04/12/2008,15:20:00,18800,18800,18775,18775,12
04/12/2008,15:21:00,18780,18785,18760,18770,15
04/12/2008,15:22:00,18765,18785,18765,18780,19
04/12/2008,15:23:00,18780,18780,18765,18775,13
04/12/2008,15:24:00,18765,18780,18765,18765,12
04/12/2008,15:25:00,18775,18775,18760,18760,5
04/12/2008,15:26:00,18765,18770,18755,18755,9
04/12/2008,15:27:00,18760,18765,18760,18765,3
04/12/2008,15:28:00,18760,18760,18760,18760,1
04/12/2008,15:29:00,18770,18770,18755,18755,4
04/12/2008,15:30:00,18770,18795,18755,18790,30
04/12/2008,15:31:00,18795,18820,18785,18820,37
04/12/2008,15:32:00,18820,18825,18805,18815,27
04/12/2008,15:33:00,18815,18820,18775,18785,35
04/12/2008,15:34:00,18800,18835,18800,18810,83
04/12/2008,15:35:00,18810,18870,18810,18870,39
04/12/2008,15:36:00,18870,18870,18830,18835,57
04/12/2008,15:37:00,18835,18850,18795,18805,34
04/12/2008,15:38:00,18800,18805,18765,18795,84
04/12/2008,15:39:00,18800,18835,18785,18835,32
04/12/2008,15:40:00,18845,18885,18840,18885,65
04/12/2008,15:41:00,18880,18910,18870,18895,74
04/12/2008,15:42:00,18900,18905,18860,18875,63
04/12/2008,15:43:00,18875,18900,18875,18890,55
04/12/2008,15:44:00,18895,18895,18850,18850,27
04/12/2008,15:45:00,18860,18865,18830,18830,20
04/12/2008,15:46:00,18840,18895,18840,18885,45
04/12/2008,15:47:00,18895,18910,18890,18895,34
04/12/2008,15:48:00,18900,18910,18850,18850,18
04/12/2008,15:49:00,18855,18920,18855,18910,55
04/12/2008,15:50:00,18925,18955,18915,18955,41
04/12/2008,15:51:00,18950,18955,18940,18955,51
04/12/2008,15:52:00,18960,18970,18950,18960,24
04/12/2008,15:53:00,18960,18990,18960,18970,64
04/12/2008,15:54:00,18975,18975,18915,18920,52
04/12/2008,15:55:00,18915,18915,18890,18900,58
04/12/2008,15:56:00,18910,18950,18910,18930,37
04/12/2008,15:57:00,18950,18955,18930,18955,14
04/12/2008,15:58:00,18945,18955,18910,18910,61
04/12/2008,15:59:00,18905,18905,18870,18875,47
04/12/2008,16:00:00,18885,18890,18835,18865,57
04/12/2008,16:01:00,18855,18935,18850,18915,77
04/12/2008,16:02:00,18910,18980,18905,18980,83
04/12/2008,16:03:00,18970,18985,18935,18950,51
04/12/2008,16:04:00,18945,18970,18920,18920,97
04/12/2008,16:05:00,18925,18945,18890,18945,58
04/12/2008,16:06:00,18945,18945,18885,18900,67
04/12/2008,16:07:00,18900,18900,18860,18875,117
04/12/2008,16:08:00,18885,18900,18855,18860,40
04/12/2008,16:09:00,18860,18905,18840,18850,62
04/12/2008,16:10:00,18870,18895,18850,18875,43
04/12/2008,16:11:00,18870,18870,18820,18850,63
04/12/2008,16:12:00,18840,18840,18795,18815,117
04/12/2008,16:13:00,18820,18830,18775,18785,58
04/12/2008,16:14:00,18775,18800,18755,18800,85
04/12/2008,16:15:00,18790,18795,18780,18790,15
04/12/2008,16:16:00,18785,18795,18755,18765,50
04/12/2008,16:17:00,18755,18790,18725,18790,62
04/12/2008,16:18:00,18790,18835,18780,18830,55
04/12/2008,16:19:00,18825,18825,18795,18795,37
04/12/2008,16:20:00,18800,18800,18780,18800,23
04/12/2008,16:21:00,18800,18845,18800,18845,49
04/12/2008,16:22:00,18845,18885,18835,18885,46
04/12/2008,16:23:00,18880,18910,18875,18905,73
04/12/2008,16:24:00,18915,18920,18865,18875,57
04/12/2008,16:25:00,18875,18915,18870,18910,35
04/12/2008,16:26:00,18905,18905,18855,18865,53
04/12/2008,16:27:00,18860,18880,18820,18840,54
04/12/2008,16:28:00,18840,18855,18805,18840,42
04/12/2008,16:29:00,18835,18835,18795,18800,65
04/12/2008,16:30:00,18810,18835,18800,18835,27
04/12/2008,16:31:00,18845,18855,18830,18840,15
04/12/2008,16:32:00,18835,18835,18760,18780,105
04/12/2008,16:33:00,18780,18810,18780,18795,34
04/12/2008,16:34:00,18795,18845,18790,18835,13
04/12/2008,16:35:00,18850,18880,18845,18850,78
04/12/2008,16:36:00,18850,18860,18825,18825,26
04/12/2008,16:37:00,18820,18820,18795,18795,23
04/12/2008,16:38:00,18805,18855,18805,18855,34
04/12/2008,16:39:00,18855,18880,18850,18875,36
04/12/2008,16:40:00,18870,18890,18855,18870,64
04/12/2008,16:41:00,18870,18915,18860,18900,59
04/12/2008,16:42:00,18895,18920,18890,18900,43
04/12/2008,16:43:00,18905,18945,18885,18940,53
04/12/2008,16:44:00,18935,18945,18890,18900,64
04/12/2008,16:45:00,18910,18910,18850,18870,57
04/12/2008,16:46:00,18875,18925,18875,18925,28
04/12/2008,16:47:00,18925,18925,18865,18875,53
04/12/2008,16:48:00,18880,18915,18875,18900,46
04/12/2008,16:49:00,18895,18910,18870,18870,35
04/12/2008,16:50:00,18870,18875,18835,18870,52
04/12/2008,16:51:00,18860,18895,18850,18890,76
04/12/2008,16:52:00,18900,18930,18895,18930,49
04/12/2008,16:53:00,18915,18960,18910,18945,76
04/12/2008,16:54:00,18935,18945,18910,18930,42
04/12/2008,16:55:00,18920,18975,18910,18975,51
04/12/2008,16:56:00,18960,18980,18945,18960,61
04/12/2008,16:57:00,18960,19005,18960,19005,64
04/12/2008,16:58:00,19005,19015,18970,19015,77
04/12/2008,16:59:00,19010,19015,18995,19005,39
04/12/2008,17:00:00,19010,19035,19000,19030,69
04/12/2008,17:01:00,19020,19025,18985,19005,63
04/12/2008,17:02:00,19000,19020,19000,19010,40
04/12/2008,17:03:00,19015,19045,19010,19045,67
04/12/2008,17:04:00,19040,19055,19040,19045,60
04/12/2008,17:05:00,19035,19035,18975,18975,71
04/12/2008,17:06:00,18985,18985,18955,18975,51
04/12/2008,17:07:00,18975,18980,18925,18935,61
04/12/2008,17:08:00,18940,18965,18935,18940,63
04/12/2008,17:09:00,18945,18950,18915,18930,53
04/12/2008,17:10:00,18925,18935,18885,18895,49
04/12/2008,17:11:00,18890,18905,18875,18875,49
04/12/2008,17:12:00,18875,18890,18860,18885,52
04/12/2008,17:13:00,18875,18925,18870,18915,63
04/12/2008,17:14:00,18910,18920,18895,18905,55
04/12/2008,17:15:00,18895,18925,18895,18910,35
04/12/2008,17:16:00,18905,18950,18900,18950,44
04/12/2008,17:17:00,18950,18965,18915,18920,50
04/12/2008,17:18:00,18925,18935,18895,18930,54
04/12/2008,17:19:00,18925,18925,18890,18905,45
04/12/2008,17:20:00,18900,18910,18860,18885,58
04/12/2008,17:21:00,18890,18930,18880,18920,41
04/12/2008,17:22:00,18915,18950,18910,18945,55
04/12/2008,17:23:00,18945,18945,18910,18910,32
04/12/2008,17:24:00,18925,18955,18920,18955,69
04/12/2008,17:25:00,18950,18990,18935,18935,56
04/12/2008,17:26:00,18930,18945,18925,18945,32
04/12/2008,17:27:00,18950,18980,18940,18955,61
04/12/2008,17:28:00,18960,18985,18935,18935,73
04/12/2008,17:29:00,18920,18960,18895,18915,76
04/12/2008,17:30:00,18915,18930,18860,18910,80
04/12/2008,17:31:00,18910,18910,18830,18845,85
04/12/2008,17:32:00,18845,18850,18830,18850,38
04/12/2008,17:33:00,18850,18860,18840,18840,34
04/12/2008,17:34:00,18835,18880,18835,18860,38
04/12/2008,17:35:00,18860,18865,18805,18805,73
04/12/2008,17:36:00,18810,18810,18790,18795,42
04/12/2008,17:37:00,18795,18835,18795,18820,27
04/12/2008,17:38:00,18825,18835,18825,18830,18
04/12/2008,17:39:00,18830,18855,18825,18855,64
05/12/2008,09:00:00,18660,18740,18645,18735,7
05/12/2008,09:01:00,18700,18700,18655,18700,118
05/12/2008,09:02:00,18690,18755,18680,18750,132
05/12/2008,09:03:00,18740,18755,18715,18720,133
05/12/2008,09:04:00,18720,18720,18660,18690,96
05/12/2008,09:05:00,18670,18695,18650,18665,105
05/12/2008,09:06:00,18660,18660,18620,18625,147
05/12/2008,09:07:00,18620,18640,18620,18620,159
05/12/2008,09:08:00,18620,18645,18595,18610,141
05/12/2008,09:09:00,18610,18645,18605,18605,88
05/12/2008,09:10:00,18610,18650,18600,18650,79
05/12/2008,09:11:00,18645,18685,18645,18675,61
05/12/2008,09:12:00,18680,18685,18660,18685,53
05/12/2008,09:13:00,18685,18725,18685,18725,48
05/12/2008,09:14:00,18725,18780,18715,18780,83
05/12/2008,09:15:00,18780,18785,18760,18770,42
05/12/2008,09:16:00,18775,18780,18765,18770,39
05/12/2008,09:17:00,18770,18770,18740,18750,27
05/12/2008,09:18:00,18740,18790,18725,18790,64
05/12/2008,09:19:00,18790,18820,18785,18810,52
05/12/2008,09:20:00,18810,18820,18800,18820,35
05/12/2008,09:21:00,18810,18835,18810,18835,28
05/12/2008,09:22:00,18830,18830,18790,18805,101
05/12/2008,09:23:00,18800,18800,18765,18770,57
05/12/2008,09:24:00,18770,18775,18740,18775,38
05/12/2008,09:25:00,18780,18785,18765,18785,20
05/12/2008,09:26:00,18790,18800,18775,18780,17
05/12/2008,09:27:00,18785,18800,18780,18795,10
05/12/2008,09:28:00,18790,18800,18755,18755,46
05/12/2008,09:29:00,18760,18770,18710,18725,52
05/12/2008,09:30:00,18715,18730,18690,18710,73
05/12/2008,09:31:00,18705,18730,18705,18730,22
05/12/2008,09:32:00,18720,18745,18720,18740,28
05/12/2008,09:33:00,18730,18750,18710,18710,22
05/12/2008,09:34:00,18710,18710,18660,18660,62
05/12/2008,09:35:00,18665,18670,18640,18650,51
05/12/2008,09:36:00,18640,18645,18605,18645,56
05/12/2008,09:37:00,18635,18635,18600,18610,63
05/12/2008,09:38:00,18605,18650,18600,18640,43
05/12/2008,09:39:00,18635,18655,18635,18645,49
05/12/2008,09:40:00,18645,18650,18620,18620,20
05/12/2008,09:41:00,18610,18610,18570,18570,84
05/12/2008,09:42:00,18565,18580,18535,18555,72
05/12/2008,09:43:00,18555,18615,18550,18615,56
05/12/2008,09:44:00,18605,18605,18585,18605,24
05/12/2008,09:45:00,18600,18610,18585,18605,28
05/12/2008,09:46:00,18605,18605,18550,18580,70
05/12/2008,09:47:00,18580,18580,18560,18570,16
05/12/2008,09:48:00,18570,18625,18570,18620,29
05/12/2008,09:49:00,18620,18670,18620,18665,57
05/12/2008,09:50:00,18665,18670,18645,18655,43
05/12/2008,09:51:00,18655,18655,18640,18640,13
05/12/2008,09:52:00,18635,18645,18620,18625,20
05/12/2008,09:53:00,18620,18630,18620,18620,11
05/12/2008,09:54:00,18615,18620,18605,18610,10
05/12/2008,09:55:00,18615,18625,18585,18595,29
05/12/2008,09:56:00,18600,18600,18555,18585,83
05/12/2008,09:57:00,18590,18590,18575,18585,11
05/12/2008,09:58:00,18575,18575,18520,18570,92
05/12/2008,09:59:00,18590,18600,18580,18585,25
05/12/2008,10:00:00,18595,18600,18545,18600,74
05/12/2008,10:01:00,18600,18615,18585,18615,98
05/12/2008,10:02:00,18605,18630,18595,18595,36
05/12/2008,10:03:00,18600,18610,18595,18595,9
05/12/2008,10:04:00,18600,18640,18600,18635,24
05/12/2008,10:05:00,18635,18645,18630,18630,18
05/12/2008,10:06:00,18630,18635,18605,18605,17
05/12/2008,10:07:00,18605,18625,18605,18625,8
05/12/2008,10:08:00,18620,18670,18620,18670,33
05/12/2008,10:09:00,18675,18680,18660,18675,98
05/12/2008,10:10:00,18670,18700,18670,18690,37
05/12/2008,10:11:00,18690,18700,18665,18665,31
05/12/2008,10:12:00,18660,18670,18645,18655,23
05/12/2008,10:13:00,18660,18675,18660,18665,31
05/12/2008,10:14:00,18660,18680,18655,18675,19
05/12/2008,10:15:00,18680,18680,18675,18680,13
05/12/2008,10:16:00,18690,18690,18680,18680,6
05/12/2008,10:17:00,18680,18715,18680,18690,57
05/12/2008,10:18:00,18685,18695,18675,18695,48
05/12/2008,10:19:00,18695,18705,18675,18680,22
05/12/2008,10:20:00,18685,18685,18680,18680,5
05/12/2008,10:21:00,18680,18740,18680,18735,45
05/12/2008,10:22:00,18730,18740,18715,18720,45
05/12/2008,10:23:00,18730,18745,18730,18735,9
05/12/2008,10:24:00,18735,18735,18710,18710,24
05/12/2008,10:25:00,18710,18730,18710,18720,9
05/12/2008,10:26:00,18725,18730,18725,18725,9
05/12/2008,10:27:00,18730,18770,18730,18760,56
05/12/2008,10:28:00,18760,18770,18740,18760,29
05/12/2008,10:29:00,18760,18775,18755,18770,28
05/12/2008,10:30:00,18760,18765,18720,18730,27
05/12/2008,10:31:00,18725,18735,18720,18735,11
05/12/2008,10:32:00,18735,18735,18720,18720,11
05/12/2008,10:33:00,18710,18720,18710,18720,11
05/12/2008,10:34:00,18720,18755,18715,18730,59
05/12/2008,10:35:00,18730,18735,18725,18725,11
05/12/2008,10:36:00,18720,18720,18705,18705,26
05/12/2008,10:37:00,18720,18735,18710,18710,15
05/12/2008,10:38:00,18705,18720,18695,18705,26
05/12/2008,10:39:00,18705,18715,18705,18705,6
05/12/2008,10:40:00,18705,18735,18705,18720,23
05/12/2008,10:41:00,18720,18720,18705,18705,4
05/12/2008,10:42:00,18700,18700,18655,18670,58
05/12/2008,10:43:00,18670,18670,18670,18670,1
05/12/2008,10:44:00,18670,18675,18665,18670,6
05/12/2008,10:45:00,18670,18685,18670,18680,14
05/12/2008,10:46:00,18680,18695,18675,18695,8
05/12/2008,10:47:00,18700,18710,18700,18705,45
05/12/2008,10:48:00,18710,18740,18710,18740,30
05/12/2008,10:49:00,18735,18740,18715,18715,7
05/12/2008,10:50:00,18710,18715,18700,18710,17
05/12/2008,10:51:00,18715,18715,18680,18680,24
05/12/2008,10:52:00,18675,18685,18675,18685,9
05/12/2008,10:53:00,18685,18700,18670,18695,26
05/12/2008,10:54:00,18685,18700,18680,18700,10
05/12/2008,10:55:00,18690,18695,18685,18695,7
05/12/2008,10:56:00,18690,18690,18675,18675,5
05/12/2008,10:57:00,18690,18695,18685,18690,14
05/12/2008,10:58:00,18690,18730,18690,18710,35
05/12/2008,10:59:00,18720,18720,18705,18705,2
05/12/2008,11:00:00,18710,18715,18710,18715,7
05/12/2008,11:01:00,18715,18730,18715,18720,25
05/12/2008,11:02:00,18730,18740,18730,18735,10
05/12/2008,11:03:00,18730,18730,18725,18730,4
05/12/2008,11:04:00,18740,18750,18740,18740,15
05/12/2008,11:05:00,18735,18760,18735,18745,23
05/12/2008,11:06:00,18765,18775,18745,18745,40
05/12/2008,11:07:00,18750,18750,18730,18730,22
05/12/2008,11:08:00,18735,18760,18735,18760,16
05/12/2008,11:09:00,18760,18760,18745,18750,6
05/12/2008,11:10:00,18740,18740,18735,18735,6
05/12/2008,11:11:00,18730,18730,18680,18700,68
05/12/2008,11:12:00,18700,18700,18695,18700,4
05/12/2008,11:13:00,18700,18700,18690,18690,16
05/12/2008,11:14:00,18685,18710,18680,18710,12
05/12/2008,11:15:00,18715,18735,18700,18700,32
05/12/2008,11:16:00,18695,18710,18690,18710,12
05/12/2008,11:17:00,18705,18705,18685,18685,14
05/12/2008,11:18:00,18695,18700,18685,18685,10
05/12/2008,11:19:00,18690,18690,18680,18680,5
05/12/2008,11:20:00,18680,18680,18620,18625,119
05/12/2008,11:21:00,18625,18640,18625,18635,61
05/12/2008,11:22:00,18635,18640,18635,18640,11
05/12/2008,11:23:00,18645,18645,18595,18605,56
05/12/2008,11:24:00,18605,18605,18560,18585,44
05/12/2008,11:25:00,18590,18595,18580,18595,33
05/12/2008,11:26:00,18590,18610,18590,18610,62
05/12/2008,11:27:00,18615,18620,18600,18600,43
05/12/2008,11:28:00,18610,18615,18595,18615,16
05/12/2008,11:29:00,18625,18645,18625,18630,30
05/12/2008,11:30:00,18625,18625,18590,18600,17
05/12/2008,11:31:00,18590,18595,18535,18550,71
05/12/2008,11:32:00,18550,18560,18540,18560,27
05/12/2008,11:33:00,18570,18595,18570,18575,19
05/12/2008,11:34:00,18575,18575,18565,18575,27
05/12/2008,11:35:00,18580,18580,18560,18560,11
05/12/2008,11:36:00,18550,18590,18550,18585,20
05/12/2008,11:37:00,18590,18590,18580,18580,8
05/12/2008,11:38:00,18580,18590,18575,18575,10
05/12/2008,11:39:00,18570,18630,18570,18600,62
05/12/2008,11:40:00,18595,18600,18590,18590,7
05/12/2008,11:41:00,18600,18610,18580,18580,19
05/12/2008,11:42:00,18570,18580,18565,18580,14
05/12/2008,11:43:00,18580,18590,18575,18590,5
05/12/2008,11:44:00,18590,18595,18575,18575,12
05/12/2008,11:45:00,18580,18590,18580,18590,5
05/12/2008,11:46:00,18595,18595,18595,18595,1
05/12/2008,11:47:00,18590,18595,18590,18590,6
05/12/2008,11:48:00,18590,18595,18590,18590,3
05/12/2008,11:49:00,18590,18590,18580,18580,4
05/12/2008,11:50:00,18580,18585,18580,18585,3
05/12/2008,11:51:00,18580,18590,18570,18590,15
05/12/2008,11:52:00,18595,18610,18585,18600,12
05/12/2008,11:53:00,18600,18605,18590,18590,9
05/12/2008,11:54:00,18585,18585,18580,18585,4
05/12/2008,11:55:00,18575,18590,18575,18590,14
05/12/2008,11:56:00,18590,18590,18575,18575,7
05/12/2008,11:57:00,18570,18580,18570,18580,2
05/12/2008,11:59:00,18575,18575,18530,18545,52
05/12/2008,12:00:00,18550,18550,18520,18535,69
05/12/2008,12:01:00,18545,18545,18535,18535,4
05/12/2008,12:02:00,18540,18550,18535,18545,5
05/12/2008,12:03:00,18550,18555,18550,18555,4
05/12/2008,12:04:00,18555,18560,18555,18560,2
05/12/2008,12:05:00,18555,18555,18550,18555,8
05/12/2008,12:06:00,18560,18560,18550,18550,3
05/12/2008,12:07:00,18545,18550,18535,18550,10
05/12/2008,12:08:00,18545,18545,18530,18530,8
05/12/2008,12:09:00,18540,18540,18530,18530,4
05/12/2008,12:10:00,18535,18540,18530,18540,7
05/12/2008,12:11:00,18540,18550,18540,18540,16
05/12/2008,12:12:00,18540,18550,18535,18550,9
05/12/2008,12:13:00,18555,18555,18540,18545,9
05/12/2008,12:14:00,18540,18550,18535,18545,20
05/12/2008,12:15:00,18550,18555,18540,18540,13
05/12/2008,12:16:00,18540,18540,18525,18525,15
05/12/2008,12:17:00,18520,18520,18505,18510,50
05/12/2008,12:18:00,18510,18510,18460,18460,159
05/12/2008,12:19:00,18460,18475,18450,18465,36
05/12/2008,12:20:00,18455,18495,18455,18495,40
05/12/2008,12:21:00,18490,18495,18485,18490,18
05/12/2008,12:22:00,18480,18480,18445,18445,36
05/12/2008,12:23:00,18440,18460,18435,18460,22
05/12/2008,12:24:00,18455,18465,18440,18460,21
05/12/2008,12:25:00,18450,18455,18435,18445,8
05/12/2008,12:26:00,18445,18460,18435,18460,41
05/12/2008,12:27:00,18455,18455,18445,18455,16
05/12/2008,12:28:00,18455,18465,18450,18465,12
05/12/2008,12:29:00,18455,18455,18445,18445,8
05/12/2008,12:30:00,18445,18445,18425,18430,34
05/12/2008,12:31:00,18430,18430,18405,18420,49
05/12/2008,12:32:00,18415,18430,18415,18430,9
05/12/2008,12:33:00,18420,18440,18420,18425,7
05/12/2008,12:34:00,18435,18445,18425,18445,13
05/12/2008,12:35:00,18450,18455,18445,18445,23
05/12/2008,12:36:00,18450,18460,18445,18450,23
05/12/2008,12:37:00,18460,18485,18455,18485,15
05/12/2008,12:38:00,18480,18495,18470,18495,12
05/12/2008,12:39:00,18480,18500,18480,18500,13
05/12/2008,12:40:00,18490,18495,18480,18485,16
05/12/2008,12:41:00,18485,18495,18480,18495,8
05/12/2008,12:42:00,18485,18490,18480,18480,5
05/12/2008,12:43:00,18495,18515,18495,18500,22
05/12/2008,12:44:00,18510,18515,18495,18495,5
05/12/2008,12:45:00,18500,18500,18485,18490,9
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/12/2008,17:24:00,18925,18955,18920,18955,69
04/12/2008,17:25:00,18950,18990,18935,18935,56
04/12/2008,17:26:00,18930,18945,18925,18945,32
04/12/2008,17:27:00,18950,18980,18940,18955,61
04/12/2008,17:28:00,18960,18985,18935,18935,73
04/12/2008,17:29:00,18920,18960,18895,18915,76
04/12/2008,17:30:00,18915,18930,18860,18910,80
04/12/2008,17:31:00,18910,18910,18830,18845,85
04/12/2008,17:32:00,18845,18850,18830,18850,38
04/12/2008,17:33:00,18850,18860,18840,18840,34
04/12/2008,17:34:00,18835,18880,18835,18860,38
04/12/2008,17:35:00,18860,18865,18805,18805,73
04/12/2008,17:36:00,18810,18810,18790,18795,42
04/12/2008,17:37:00,18795,18835,18795,18820,27
04/12/2008,17:38:00,18825,18835,18825,18830,18
04/12/2008,17:39:00,18830,18855,18825,18855,64
05/12/2008,09:00:00,18660,18740,18645,18735,7
05/12/2008,09:01:00,18700,18700,18655,18700,118
05/12/2008,09:02:00,18690,18755,18680,18750,132
05/12/2008,09:03:00,18740,18755,18715,18720,133
05/12/2008,09:04:00,18720,18720,18660,18690,96
05/12/2008,09:05:00,18670,18695,18650,18665,105
05/12/2008,09:06:00,18660,18660,18620,18625,147
05/12/2008,09:07:00,18620,18640,18620,18620,159
05/12/2008,09:08:00,18620,18645,18595,18610,141
05/12/2008,09:09:00,18610,18645,18605,18605,88
05/12/2008,09:10:00,18610,18650,18600,18650,79
05/12/2008,09:11:00,18645,18685,18645,18675,61
05/12/2008,09:12:00,18680,18685,18660,18685,53
05/12/2008,09:13:00,18685,18725,18685,18725,48
05/12/2008,09:14:00,18725,18780,18715,18780,83
05/12/2008,09:15:00,18780,18785,18760,18770,42
05/12/2008,09:16:00,18775,18780,18765,18770,39
05/12/2008,09:17:00,18770,18770,18740,18750,27
05/12/2008,09:18:00,18740,18790,18725,18790,64
05/12/2008,09:19:00,18790,18820,18785,18810,52
05/12/2008,09:20:00,18810,18820,18800,18820,35
05/12/2008,09:21:00,18810,18835,18810,18835,28
05/12/2008,09:22:00,18830,18830,18790,18805,101
05/12/2008,09:23:00,18800,18800,18765,18770,57
05/12/2008,09:24:00,18770,18775,18740,18775,38
05/12/2008,09:25:00,18780,18785,18765,18785,20
05/12/2008,09:26:00,18790,18800,18775,18780,17
05/12/2008,09:27:00,18785,18800,18780,18795,10
05/12/2008,09:28:00,18790,18800,18755,18755,46
05/12/2008,09:29:00,18760,18770,18710,18725,52
05/12/2008,09:30:00,18715,18730,18690,18710,73
05/12/2008,09:31:00,18705,18730,18705,18730,22
05/12/2008,09:32:00,18720,18745,18720,18740,28
05/12/2008,09:33:00,18730,18750,18710,18710,22
05/12/2008,09:34:00,18710,18710,18660,18660,62
05/12/2008,09:35:00,18665,18670,18640,18650,51
05/12/2008,09:36:00,18640,18645,18605,18645,56
05/12/2008,09:37:00,18635,18635,18600,18610,63
05/12/2008,09:38:00,18605,18650,18600,18640,43
05/12/2008,09:39:00,18635,18655,18635,18645,49
05/12/2008,09:40:00,18645,18650,18620,18620,20
05/12/2008,09:41:00,18610,18610,18570,18570,84
05/12/2008,09:42:00,18565,18580,18535,18555,72
05/12/2008,09:43:00,18555,18615,18550,18615,56
05/12/2008,09:44:00,18605,18605,18585,18605,24
05/12/2008,09:45:00,18600,18610,18585,18605,28
05/12/2008,09:46:00,18605,18605,18550,18580,70
05/12/2008,09:47:00,18580,18580,18560,18570,16
05/12/2008,09:48:00,18570,18625,18570,18620,29
05/12/2008,09:49:00,18620,18670,18620,18665,57
05/12/2008,09:50:00,18665,18670,18645,18655,43
05/12/2008,09:51:00,18655,18655,18640,18640,13
05/12/2008,09:52:00,18635,18645,18620,18625,20
05/12/2008,09:53:00,18620,18630,18620,18620,11
05/12/2008,09:54:00,18615,18620,18605,18610,10
05/12/2008,09:55:00,18615,18625,18585,18595,29
05/12/2008,09:56:00,18600,18600,18555,18585,83
05/12/2008,09:57:00,18590,18590,18575,18585,11
05/12/2008,09:58:00,18575,18575,18520,18570,92
05/12/2008,09:59:00,18590,18600,18580,18585,25
05/12/2008,10:00:00,18595,18600,18545,18600,74
05/12/2008,10:01:00,18600,18615,18585,18615,98
05/12/2008,10:02:00,18605,18630,18595,18595,36
05/12/2008,10:03:00,18600,18610,18595,18595,9
05/12/2008,10:04:00,18600,18640,18600,18635,24
05/12/2008,10:05:00,18635,18645,18630,18630,18
05/12/2008,10:06:00,18630,18635,18605,18605,17
05/12/2008,10:07:00,18605,18625,18605,18625,8
05/12/2008,10:08:00,18620,18670,18620,18670,33
05/12/2008,10:09:00,18675,18680,18660,18675,98
05/12/2008,10:10:00,18670,18700,18670,18690,37
05/12/2008,10:11:00,18690,18700,18665,18665,31
05/12/2008,10:12:00,18660,18670,18645,18655,23
05/12/2008,10:13:00,18660,18675,18660,18665,31
05/12/2008,10:14:00,18660,18680,18655,18675,19
05/12/2008,10:15:00,18680,18680,18675,18680,13
05/12/2008,10:16:00,18690,18690,18680,18680,6
05/12/2008,10:17:00,18680,18715,18680,18690,57
05/12/2008,10:18:00,18685,18695,18675,18695,48
05/12/2008,10:19:00,18695,18705,18675,18680,22
05/12/2008,10:20:00,18685,18685,18680,18680,5
05/12/2008,10:21:00,18680,18740,18680,18735,45
05/12/2008,10:22:00,18730,18740,18715,18720,45
05/12/2008,10:23:00,18730,18745,18730,18735,9
05/12/2008,10:24:00,18735,18735,18710,18710,24
05/12/2008,10:25:00,18710,18730,18710,18720,9
05/12/2008,10:26:00,18725,18730,18725,18725,9
05/12/2008,10:27:00,18730,18770,18730,18760,56
05/12/2008,10:28:00,18760,18770,18740,18760,29
05/12/2008,10:29:00,18760,18775,18755,18770,28
05/12/2008,10:30:00,18760,18765,18720,18730,27
05/12/2008,10:31:00,18725,18735,18720,18735,11
05/12/2008,10:32:00,18735,18735,18720,18720,11
05/12/2008,10:33:00,18710,18720,18710,18720,11
05/12/2008,10:34:00,18720,18755,18715,18730,59
05/12/2008,10:35:00,18730,18735,18725,18725,11
05/12/2008,10:36:00,18720,18720,18705,18705,26
05/12/2008,10:37:00,18720,18735,18710,18710,15
05/12/2008,10:38:00,18705,18720,18695,18705,26
05/12/2008,10:39:00,18705,18715,18705,18705,6
05/12/2008,10:40:00,18705,18735,18705,18720,23
05/12/2008,10:41:00,18720,18720,18705,18705,4
05/12/2008,10:42:00,18700,18700,18655,18670,58
05/12/2008,10:43:00,18670,18670,18670,18670,1
05/12/2008,10:44:00,18670,18675,18665,18670,6
05/12/2008,10:45:00,18670,18685,18670,18680,14
05/12/2008,10:46:00,18680,18695,18675,18695,8
05/12/2008,10:47:00,18700,18710,18700,18705,45
05/12/2008,10:48:00,18710,18740,18710,18740,30
05/12/2008,10:49:00,18735,18740,18715,18715,7
05/12/2008,10:50:00,18710,18715,18700,18710,17
05/12/2008,10:51:00,18715,18715,18680,18680,24
05/12/2008,10:52:00,18675,18685,18675,18685,9
05/12/2008,10:53:00,18685,18700,18670,18695,26
05/12/2008,10:54:00,18685,18700,18680,18700,10
05/12/2008,10:55:00,18690,18695,18685,18695,7
05/12/2008,10:56:00,18690,18690,18675,18675,5
05/12/2008,10:57:00,18690,18695,18685,18690,14
05/12/2008,10:58:00,18690,18730,18690,18710,35
05/12/2008,10:59:00,18720,18720,18705,18705,2
05/12/2008,11:00:00,18710,18715,18710,18715,7
05/12/2008,11:01:00,18715,18730,18715,18720,25
05/12/2008,11:02:00,18730,18740,18730,18735,10
05/12/2008,11:03:00,18730,18730,18725,18730,4
05/12/2008,11:04:00,18740,18750,18740,18740,15
05/12/2008,11:05:00,18735,18760,18735,18745,23
05/12/2008,11:06:00,18765,18775,18745,18745,40
05/12/2008,11:07:00,18750,18750,18730,18730,22
05/12/2008,11:08:00,18735,18760,18735,18760,16
05/12/2008,11:09:00,18760,18760,18745,18750,6
05/12/2008,11:10:00,18740,18740,18735,18735,6
05/12/2008,11:11:00,18730,18730,18680,18700,68
05/12/2008,11:12:00,18700,18700,18695,18700,4
05/12/2008,11:13:00,18700,18700,18690,18690,16
05/12/2008,11:14:00,18685,18710,18680,18710,12
05/12/2008,11:15:00,18715,18735,18700,18700,32
05/12/2008,11:16:00,18695,18710,18690,18710,12
05/12/2008,11:17:00,18705,18705,18685,18685,14
05/12/2008,11:18:00,18695,18700,18685,18685,10
05/12/2008,11:19:00,18690,18690,18680,18680,5
05/12/2008,11:20:00,18680,18680,18620,18625,119
05/12/2008,11:21:00,18625,18640,18625,18635,61
05/12/2008,11:22:00,18635,18640,18635,18640,11
05/12/2008,11:23:00,18645,18645,18595,18605,56
05/12/2008,11:24:00,18605,18605,18560,18585,44
05/12/2008,11:25:00,18590,18595,18580,18595,33
05/12/2008,11:26:00,18590,18610,18590,18610,62
05/12/2008,11:27:00,18615,18620,18600,18600,43
05/12/2008,11:28:00,18610,18615,18595,18615,16
05/12/2008,11:29:00,18625,18645,18625,18630,30
05/12/2008,11:30:00,18625,18625,18590,18600,17
05/12/2008,11:31:00,18590,18595,18535,18550,71
05/12/2008,11:32:00,18550,18560,18540,18560,27
05/12/2008,11:33:00,18570,18595,18570,18575,19
05/12/2008,11:34:00,18575,18575,18565,18575,27
05/12/2008,11:35:00,18580,18580,18560,18560,11
05/12/2008,11:36:00,18550,18590,18550,18585,20
05/12/2008,11:37:00,18590,18590,18580,18580,8
05/12/2008,11:38:00,18580,18590,18575,18575,10
05/12/2008,11:39:00,18570,18630,18570,18600,62
05/12/2008,11:40:00,18595,18600,18590,18590,7
05/12/2008,11:41:00,18600,18610,18580,18580,19
05/12/2008,11:42:00,18570,18580,18565,18580,14
05/12/2008,11:43:00,18580,18590,18575,18590,5
05/12/2008,11:44:00,18590,18595,18575,18575,12
05/12/2008,11:45:00,18580,18590,18580,18590,5
05/12/2008,11:46:00,18595,18595,18595,18595,1
05/12/2008,11:47:00,18590,18595,18590,18590,6
05/12/2008,11:48:00,18590,18595,18590,18590,3
05/12/2008,11:49:00,18590,18590,18580,18580,4
05/12/2008,11:50:00,18580,18585,18580,18585,3
05/12/2008,11:51:00,18580,18590,18570,18590,15
05/12/2008,11:52:00,18595,18610,18585,18600,12
05/12/2008,11:53:00,18600,18605,18590,18590,9
05/12/2008,11:54:00,18585,18585,18580,18585,4
05/12/2008,11:55:00,18575,18590,18575,18590,14
05/12/2008,11:56:00,18590,18590,18575,18575,7
05/12/2008,11:57:00,18570,18580,18570,18580,2
05/12/2008,11:59:00,18575,18575,18530,18545,52
05/12/2008,12:00:00,18550,18550,18520,18535,69
05/12/2008,12:01:00,18545,18545,18535,18535,4
05/12/2008,12:02:00,18540,18550,18535,18545,5
05/12/2008,12:03:00,18550,18555,18550,18555,4
05/12/2008,12:04:00,18555,18560,18555,18560,2
05/12/2008,12:05:00,18555,18555,18550,18555,8
05/12/2008,12:06:00,18560,18560,18550,18550,3
05/12/2008,12:07:00,18545,18550,18535,18550,10
05/12/2008,12:08:00,18545,18545,18530,18530,8
05/12/2008,12:09:00,18540,18540,18530,18530,4
05/12/2008,12:10:00,18535,18540,18530,18540,7
05/12/2008,12:11:00,18540,18550,18540,18540,16
05/12/2008,12:12:00,18540,18550,18535,18550,9
05/12/2008,12:13:00,18555,18555,18540,18545,9
05/12/2008,12:14:00,18540,18550,18535,18545,20
05/12/2008,12:15:00,18550,18555,18540,18540,13
05/12/2008,12:16:00,18540,18540,18525,18525,15
05/12/2008,12:17:00,18520,18520,18505,18510,50
05/12/2008,12:18:00,18510,18510,18460,18460,159
05/12/2008,12:19:00,18460,18475,18450,18465,36
05/12/2008,12:20:00,18455,18495,18455,18495,40
05/12/2008,12:21:00,18490,18495,18485,18490,18
05/12/2008,12:22:00,18480,18480,18445,18445,36
05/12/2008,12:23:00,18440,18460,18435,18460,22
05/12/2008,12:24:00,18455,18465,18440,18460,21
05/12/2008,12:25:00,18450,18455,18435,18445,8
05/12/2008,12:26:00,18445,18460,18435,18460,41
05/12/2008,12:27:00,18455,18455,18445,18455,16
05/12/2008,12:28:00,18455,18465,18450,18465,12
05/12/2008,12:29:00,18455,18455,18445,18445,8
05/12/2008,12:30:00,18445,18445,18425,18430,34
05/12/2008,12:31:00,18430,18430,18405,18420,49
05/12/2008,12:32:00,18415,18430,18415,18430,9
05/12/2008,12:33:00,18420,18440,18420,18425,7
05/12/2008,12:34:00,18435,18445,18425,18445,13
05/12/2008,12:35:00,18450,18455,18445,18445,23
05/12/2008,12:36:00,18450,18460,18445,18450,23
05/12/2008,12:37:00,18460,18485,18455,18485,15
05/12/2008,12:38:00,18480,18495,18470,18495,12
05/12/2008,12:39:00,18480,18500,18480,18500,13
05/12/2008,12:40:00,18490,18495,18480,18485,16
05/12/2008,12:41:00,18485,18495,18480,18495,8
05/12/2008,12:42:00,18485,18490,18480,18480,5
05/12/2008,12:43:00,18495,18515,18495,18500,22
05/12/2008,12:44:00,18510,18515,18495,18495,5
05/12/2008,12:45:00,18500,18500,18480,18485,16
05/12/2008,12:46:00,18480,18480,18460,18470,16
05/12/2008,12:47:00,18460,18475,18460,18470,5
05/12/2008,12:48:00,18475,18480,18470,18480,3
05/12/2008,12:49:00,18480,18490,18480,18490,9
05/12/2008,12:50:00,18490,18490,18485,18485,2
05/12/2008,12:51:00,18485,18485,18480,18480,3
05/12/2008,12:52:00,18490,18505,18490,18505,5
05/12/2008,12:53:00,18505,18515,18500,18515,10
05/12/2008,12:54:00,18515,18535,18515,18525,62
05/12/2008,12:55:00,18535,18545,18535,18535,17
05/12/2008,12:56:00,18530,18540,18525,18540,11
05/12/2008,12:57:00,18545,18545,18545,18545,2
05/12/2008,12:58:00,18530,18540,18530,18540,5
05/12/2008,12:59:00,18545,18555,18545,18555,15
05/12/2008,13:00:00,18555,18555,18515,18525,31
05/12/2008,13:01:00,18530,18540,18520,18525,25
05/12/2008,13:02:00,18525,18525,18510,18520,8
05/12/2008,13:03:00,18495,18500,18485,18495,17
05/12/2008,13:04:00,18495,18540,18495,18520,24
05/12/2008,13:05:00,18525,18530,18505,18505,19
05/12/2008,13:06:00,18505,18505,18490,18495,7
05/12/2008,13:07:00,18495,18495,18465,18480,15
05/12/2008,13:08:00,18480,18485,18470,18485,5
05/12/2008,13:09:00,18475,18480,18475,18480,2
05/12/2008,13:10:00,18485,18490,18485,18490,4
05/12/2008,13:11:00,18490,18495,18470,18470,9
05/12/2008,13:12:00,18460,18480,18440,18475,20
05/12/2008,13:13:00,18470,18470,18470,18470,2
05/12/2008,13:14:00,18475,18475,18470,18475,3
05/12/2008,13:15:00,18475,18475,18465,18465,7
05/12/2008,13:17:00,18475,18475,18470,18470,2
05/12/2008,13:18:00,18475,18475,18465,18470,7
05/12/2008,13:19:00,18470,18470,18470,18470,2
05/12/2008,13:20:00,18480,18485,18440,18440,27
05/12/2008,13:21:00,18440,18440,18430,18430,5
05/12/2008,13:22:00,18435,18435,18410,18425,33
05/12/2008,13:23:00,18420,18445,18420,18445,9
05/12/2008,13:24:00,18445,18445,18440,18440,2
05/12/2008,13:25:00,18440,18450,18440,18440,8
05/12/2008,13:27:00,18435,18435,18425,18430,10
05/12/2008,13:28:00,18435,18440,18435,18440,3
05/12/2008,13:29:00,18445,18445,18440,18440,3
05/12/2008,13:30:00,18455,18490,18455,18485,17
05/12/2008,13:31:00,18480,18480,18475,18475,2
05/12/2008,13:32:00,18490,18490,18485,18485,6
05/12/2008,13:33:00,18485,18485,18480,18480,3
05/12/2008,13:34:00,18475,18480,18475,18480,7
05/12/2008,13:35:00,18470,18470,18470,18470,1
05/12/2008,13:37:00,18480,18480,18480,18480,1
05/12/2008,13:38:00,18475,18475,18475,18475,1
05/12/2008,13:39:00,18470,18490,18470,18490,5
05/12/2008,13:40:00,18485,18510,18480,18510,22
05/12/2008,13:41:00,18500,18500,18490,18490,5
05/12/2008,13:42:00,18505,18505,18500,18500,5
05/12/2008,13:43:00,18490,18490,18475,18475,5
05/12/2008,13:44:00,18480,18480,18460,18460,4
05/12/2008,13:45:00,18470,18485,18470,18480,11
05/12/2008,13:47:00,18485,18485,18480,18480,4
05/12/2008,13:48:00,18480,18490,18480,18490,7
05/12/2008,13:49:00,18485,18485,18480,18485,4
05/12/2008,13:50:00,18480,18480,18480,18480,4
05/12/2008,13:51:00,18485,18485,18465,18465,4
05/12/2008,13:52:00,18470,18470,18470,18470,14
05/12/2008,13:53:00,18465,18465,18465,18465,1
05/12/2008,13:54:00,18470,18485,18465,18480,13
05/12/2008,13:55:00,18480,18485,18475,18480,6
05/12/2008,13:56:00,18475,18475,18475,18475,2
05/12/2008,13:57:00,18480,18480,18480,18480,1
05/12/2008,13:58:00,18465,18485,18465,18485,10
05/12/2008,13:59:00,18490,18490,18490,18490,1
05/12/2008,14:00:00,18485,18490,18475,18475,9
05/12/2008,14:01:00,18465,18465,18465,18465,1
05/12/2008,14:02:00,18465,18465,18455,18455,12
05/12/2008,14:03:00,18455,18465,18450,18455,16
05/12/2008,14:04:00,18455,18455,18445,18450,13
05/12/2008,14:05:00,18450,18455,18450,18455,2
05/12/2008,14:06:00,18450,18450,18450,18450,2
05/12/2008,14:07:00,18450,18450,18445,18450,4
05/12/2008,14:08:00,18450,18460,18450,18455,5
05/12/2008,14:09:00,18450,18450,18380,18395,110
05/12/2008,14:10:00,18400,18400,18380,18390,17
05/12/2008,14:11:00,18390,18410,18385,18410,26
05/12/2008,14:12:00,18415,18420,18395,18395,16
05/12/2008,14:13:00,18405,18405,18385,18400,9
05/12/2008,14:14:00,18395,18410,18395,18410,11
05/12/2008,14:15:00,18420,18425,18415,18425,7
05/12/2008,14:16:00,18420,18425,18415,18415,4
05/12/2008,14:17:00,18420,18420,18410,18410,7
05/12/2008,14:18:00,18420,18425,18420,18425,5
05/12/2008,14:19:00,18425,18435,18425,18430,8
05/12/2008,14:20:00,18430,18440,18430,18430,10
05/12/2008,14:21:00,18430,18435,18425,18435,7
05/12/2008,14:22:00,18435,18435,18425,18425,5
05/12/2008,14:23:00,18430,18435,18430,18435,15
05/12/2008,14:24:00,18440,18450,18435,18445,18
05/12/2008,14:25:00,18440,18455,18430,18450,15
05/12/2008,14:26:00,18450,18455,18445,18445,9
05/12/2008,14:27:00,18445,18455,18445,18455,8
05/12/2008,14:28:00,18445,18445,18435,18435,8
05/12/2008,14:29:00,18430,18440,18385,18400,24
05/12/2008,14:30:00,18385,18385,18210,18275,314
05/12/2008,14:31:00,18275,18310,18240,18310,72
05/12/2008,14:32:00,18305,18310,18265,18310,67
05/12/2008,14:33:00,18315,18365,18265,18265,115
05/12/2008,14:34:00,18260,18275,18185,18190,166
05/12/2008,14:35:00,18200,18220,18180,18200,149
05/12/2008,14:36:00,18200,18205,18130,18130,105
05/12/2008,14:37:00,18135,18135,18055,18095,147
05/12/2008,14:38:00,18100,18175,18090,18175,96
05/12/2008,14:39:00,18155,18190,18130,18185,80
05/12/2008,14:40:00,18190,18195,18120,18135,46
05/12/2008,14:41:00,18135,18140,18085,18140,73
05/12/2008,14:42:00,18130,18130,18095,18105,42
05/12/2008,14:43:00,18115,18140,18105,18120,39
05/12/2008,14:44:00,18115,18140,18100,18140,26
05/12/2008,14:45:00,18150,18180,18145,18180,46
05/12/2008,14:46:00,18170,18180,18150,18155,47
05/12/2008,14:47:00,18170,18180,18160,18175,27
05/12/2008,14:48:00,18170,18180,18145,18180,26
05/12/2008,14:49:00,18170,18190,18150,18150,11
05/12/2008,14:50:00,18150,18190,18150,18185,28
05/12/2008,14:51:00,18185,18235,18180,18220,63
05/12/2008,14:52:00,18225,18230,18190,18200,16
05/12/2008,14:53:00,18200,18255,18200,18250,46
05/12/2008,14:54:00,18260,18265,18250,18265,66
05/12/2008,14:55:00,18270,18275,18235,18245,29
05/12/2008,14:56:00,18245,18245,18220,18230,18
05/12/2008,14:57:00,18220,18245,18220,18245,17
05/12/2008,14:58:00,18250,18250,18240,18240,20
05/12/2008,14:59:00,18255,18265,18245,18260,30
05/12/2008,15:00:00,18265,18265,18230,18235,22
05/12/2008,15:01:00,18225,18230,18180,18180,57
05/12/2008,15:02:00,18185,18225,18180,18195,29
05/12/2008,15:03:00,18195,18210,18195,18210,12
05/12/2008,15:04:00,18215,18255,18215,18240,34
05/12/2008,15:05:00,18240,18255,18240,18240,33
05/12/2008,15:06:00,18230,18230,18210,18210,6
05/12/2008,15:07:00,18220,18225,18220,18225,5
05/12/2008,15:08:00,18210,18235,18210,18215,20
05/12/2008,15:09:00,18215,18240,18210,18240,15
05/12/2008,15:10:00,18235,18255,18235,18250,12
05/12/2008,15:11:00,18255,18275,18255,18275,36
05/12/2008,15:12:00,18275,18275,18260,18265,38
05/12/2008,15:13:00,18270,18270,18245,18250,17
05/12/2008,15:14:00,18250,18250,18235,18240,15
05/12/2008,15:15:00,18235,18240,18210,18215,27
05/12/2008,15:16:00,18225,18240,18215,18230,11
05/12/2008,15:17:00,18230,18235,18215,18220,26
05/12/2008,15:18:00,18220,18240,18220,18220,22
05/12/2008,15:19:00,18215,18235,18210,18235,18
05/12/2008,15:20:00,18235,18240,18220,18240,18
05/12/2008,15:21:00,18240,18240,18230,18230,5
05/12/2008,15:22:00,18225,18240,18225,18240,14
05/12/2008,15:23:00,18235,18235,18215,18215,10
05/12/2008,15:25:00,18205,18205,18180,18190,50
05/12/2008,15:26:00,18190,18195,18185,18195,9
05/12/2008,15:27:00,18200,18200,18190,18195,7
05/12/2008,15:28:00,18205,18205,18195,18195,8
05/12/2008,15:29:00,18200,18205,18195,18205,6
05/12/2008,15:30:00,18210,18210,18195,18195,9
05/12/2008,15:31:00,18210,18245,18210,18245,42
05/12/2008,15:32:00,18250,18250,18225,18225,29
05/12/2008,15:33:00,18220,18245,18205,18230,40
05/12/2008,15:34:00,18240,18250,18230,18245,37
05/12/2008,15:35:00,18250,18265,18250,18250,47
05/12/2008,15:36:00,18250,18250,18195,18200,44
05/12/2008,15:37:00,18200,18225,18190,18225,29
05/12/2008,15:38:00,18220,18270,18220,18260,36
05/12/2008,15:39:00,18260,18275,18260,18275,6
05/12/2008,15:40:00,18280,18305,18280,18290,82
05/12/2008,15:41:00,18290,18300,18250,18270,76
05/12/2008,15:42:00,18270,18280,18250,18265,22
05/12/2008,15:43:00,18260,18265,18230,18230,36
05/12/2008,15:44:00,18235,18250,18220,18220,41
05/12/2008,15:45:00,18215,18225,18170,18190,49
05/12/2008,15:46:00,18195,18205,18180,18195,37
05/12/2008,15:47:00,18195,18215,18190,18210,22
05/12/2008,15:48:00,18210,18210,18175,18175,13
05/12/2008,15:49:00,18175,18190,18150,18155,32
05/12/2008,15:50:00,18160,18205,18155,18185,32
05/12/2008,15:51:00,18190,18200,18180,18195,31
05/12/2008,15:52:00,18200,18215,18185,18195,51
05/12/2008,15:53:00,18195,18205,18190,18190,61
05/12/2008,15:54:00,18185,18225,18170,18205,72
05/12/2008,15:55:00,18200,18215,18150,18160,39
05/12/2008,15:56:00,18160,18160,18135,18150,66
05/12/2008,15:57:00,18135,18135,18110,18120,30
05/12/2008,15:58:00,18115,18135,18115,18125,19
05/12/2008,15:59:00,18140,18140,18100,18100,30
05/12/2008,16:00:00,18100,18115,18085,18095,95
05/12/2008,16:01:00,18095,18140,18095,18140,33
05/12/2008,16:02:00,18130,18135,18105,18105,30
05/12/2008,16:03:00,18120,18120,18120,18120,1
05/12/2008,16:04:00,18110,18150,18105,18115,48
05/12/2008,16:05:00,18110,18160,18110,18155,18
05/12/2008,16:06:00,18150,18150,18095,18095,33
05/12/2008,16:07:00,18100,18100,18080,18095,27
05/12/2008,16:08:00,18100,18115,18080,18115,41
05/12/2008,16:09:00,18115,18120,18090,18090,33
05/12/2008,16:10:00,18095,18105,18065,18070,46
05/12/2008,16:11:00,18070,18070,18035,18060,114
05/12/2008,16:12:00,18070,18095,18045,18050,52
05/12/2008,16:13:00,18050,18075,18035,18075,38
05/12/2008,16:14:00,18070,18070,18045,18050,11
05/12/2008,16:15:00,18040,18090,18035,18070,48
05/12/2008,16:16:00,18075,18095,18070,18070,54
05/12/2008,16:17:00,18065,18065,18030,18055,40
05/12/2008,16:18:00,18055,18085,18045,18060,17
05/12/2008,16:19:00,18075,18080,18030,18030,32
05/12/2008,16:20:00,18025,18030,17985,18010,138
05/12/2008,16:21:00,18005,18015,17965,17970,63
05/12/2008,16:22:00,17965,17985,17950,17965,53
05/12/2008,16:23:00,17970,17985,17910,17920,112
05/12/2008,16:24:00,17925,17955,17915,17945,38
05/12/2008,16:25:00,17945,17970,17930,17950,101
05/12/2008,16:26:00,17955,18000,17955,18000,97
05/12/2008,16:27:00,18000,18035,17995,18015,66
05/12/2008,16:28:00,18005,18020,18000,18000,24
05/12/2008,16:29:00,18000,18005,17975,18000,43
05/12/2008,16:30:00,17995,17995,17955,17955,46
05/12/2008,16:31:00,17965,18010,17955,18005,31
05/12/2008,16:32:00,18000,18020,17980,17990,42
05/12/2008,16:33:00,18000,18015,17980,18015,59
05/12/2008,16:34:00,18015,18015,17985,18000,33
05/12/2008,16:35:00,17980,17980,17955,17975,35
05/12/2008,16:36:00,17965,17965,17935,17945,42
05/12/2008,16:37:00,17955,17970,17955,17970,9
05/12/2008,16:38:00,17960,17970,17940,17950,15
05/12/2008,16:39:00,17940,17940,17930,17940,47
05/12/2008,16:40:00,17945,17950,17920,17930,43
05/12/2008,16:41:00,17930,17930,17890,17890,126
05/12/2008,16:42:00,17890,17920,17890,17915,33
05/12/2008,16:43:00,17910,17910,17820,17835,138
05/12/2008,16:44:00,17840,17860,17840,17840,54
05/12/2008,16:45:00,17840,17880,17830,17875,68
05/12/2008,16:46:00,17870,17900,17870,17890,42
05/12/2008,16:47:00,17895,17930,17895,17930,54
05/12/2008,16:48:00,17920,17940,17900,17935,36
05/12/2008,16:49:00,17930,17975,17930,17975,53
05/12/2008,16:50:00,17970,17980,17940,17980,40
05/12/2008,16:51:00,17980,17980,17935,17960,53
05/12/2008,16:52:00,17970,17995,17970,17970,64
05/12/2008,16:53:00,17965,18010,17965,18000,47
05/12/2008,16:54:00,18015,18015,17995,18005,70
05/12/2008,16:55:00,18010,18040,18010,18030,48
05/12/2008,16:56:00,18035,18045,18025,18025,50
05/12/2008,16:57:00,18025,18065,18025,18065,60
05/12/2008,16:58:00,18065,18080,18050,18050,38
05/12/2008,16:59:00,18040,18050,18015,18020,19
05/12/2008,17:00:00,18015,18050,17985,17995,64
05/12/2008,17:01:00,18000,18060,17995,18045,44
05/12/2008,17:02:00,18040,18055,18020,18030,23
05/12/2008,17:03:00,18035,18050,18025,18035,27
05/12/2008,17:04:00,18035,18035,17990,17990,26
05/12/2008,17:05:00,17990,18020,17990,18015,22
05/12/2008,17:06:00,18010,18010,17990,18005,24
05/12/2008,17:07:00,18010,18075,18005,18060,61
05/12/2008,17:08:00,18070,18070,18025,18030,32
05/12/2008,17:09:00,18030,18060,18030,18045,23
05/12/2008,17:10:00,18060,18080,18035,18050,38
05/12/2008,17:11:00,18060,18130,18060,18110,77
05/12/2008,17:12:00,18105,18160,18105,18140,73
05/12/2008,17:13:00,18140,18170,18135,18165,28
05/12/2008,17:14:00,18165,18165,18105,18125,40
05/12/2008,17:15:00,18130,18135,18095,18115,38
05/12/2008,17:16:00,18110,18110,18085,18085,46
05/12/2008,17:17:00,18085,18100,18070,18070,29
05/12/2008,17:18:00,18075,18080,18050,18065,65
05/12/2008,17:19:00,18060,18115,18060,18115,20
05/12/2008,17:20:00,18110,18110,18060,18090,43
05/12/2008,17:21:00,18080,18090,18075,18080,8
05/12/2008,17:22:00,18080,18085,18055,18065,16
05/12/2008,17:23:00,18060,18080,18060,18075,8
05/12/2008,17:24:00,18065,18065,18040,18050,75
05/12/2008,17:25:00,18050,18065,18020,18025,87
05/12/2008,17:26:00,18025,18025,18010,18020,61
05/12/2008,17:27:00,18020,18025,18005,18010,63
05/12/2008,17:28:00,18010,18020,18005,18010,239
05/12/2008,17:29:00,18010,18025,17995,18025,199
05/12/2008,17:30:00,18020,18050,18010,18040,102
05/12/2008,17:31:00,18040,18065,18030,18065,125
05/12/2008,17:32:00,18070,18085,18065,18075,51
05/12/2008,17:33:00,18070,18090,18065,18090,42
05/12/2008,17:34:00,18090,18110,18090,18100,49
05/12/2008,17:35:00,18095,18165,18090,18165,72
05/12/2008,17:36:00,18165,18205,18160,18180,69
05/12/2008,17:37:00,18185,18195,18150,18150,90
05/12/2008,17:38:00,18160,18180,18150,18180,41
05/12/2008,17:39:00,18185,18205,18185,18195,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/12/2008,09:00:00,19190,19190,19040,19080,224
09/12/2008,09:03:00,19080,19095,19030,19040,199
09/12/2008,09:06:00,19035,19085,19020,19060,173
09/12/2008,09:09:00,19060,19095,19045,19075,160
09/12/2008,09:12:00,19070,19090,19050,19075,127
09/12/2008,09:15:00,19090,19100,19050,19060,107
09/12/2008,09:18:00,19050,19070,18990,19005,198
09/12/2008,09:21:00,19010,19030,18950,18950,115
09/12/2008,09:24:00,18940,18960,18925,18955,98
09/12/2008,09:27:00,18955,18985,18940,18940,120
09/12/2008,09:30:00,18940,18990,18930,18990,88
09/12/2008,09:33:00,18990,18995,18975,18975,55
09/12/2008,09:36:00,18975,19030,18960,19030,89
09/12/2008,09:39:00,19030,19050,19005,19030,63
09/12/2008,09:42:00,19025,19045,19020,19040,54
09/12/2008,09:45:00,19045,19050,19005,19045,127
09/12/2008,09:48:00,19040,19075,19040,19055,115
09/12/2008,09:51:00,19055,19100,19040,19090,104
09/12/2008,09:54:00,19100,19115,19080,19095,109
09/12/2008,09:57:00,19090,19090,19030,19050,120
09/12/2008,10:00:00,19050,19080,19030,19065,90
09/12/2008,10:03:00,19075,19105,19055,19100,78
09/12/2008,10:06:00,19100,19180,19100,19180,130
09/12/2008,10:09:00,19175,19190,19155,19180,100
09/12/2008,10:12:00,19170,19225,19170,19215,134
09/12/2008,10:15:00,19210,19210,19190,19200,72
09/12/2008,10:18:00,19200,19270,19195,19270,204
09/12/2008,10:21:00,19265,19270,19230,19260,142
09/12/2008,10:24:00,19265,19305,19265,19290,146
09/12/2008,10:27:00,19290,19305,19250,19260,85
09/12/2008,10:30:00,19255,19255,19205,19215,82
09/12/2008,10:33:00,19210,19240,19210,19230,60
09/12/2008,10:36:00,19235,19235,19210,19215,57
09/12/2008,10:39:00,19220,19265,19210,19255,104
09/12/2008,10:42:00,19250,19285,19250,19260,77
09/12/2008,10:45:00,19260,19330,19260,19325,117
09/12/2008,10:48:00,19320,19335,19310,19330,92
09/12/2008,10:51:00,19335,19370,19335,19340,133
09/12/2008,10:54:00,19335,19360,19330,19360,54
09/12/2008,10:57:00,19365,19365,19300,19330,81
09/12/2008,11:00:00,19335,19355,19300,19315,100
09/12/2008,11:03:00,19305,19310,19275,19285,68
09/12/2008,11:06:00,19285,19330,19285,19315,79
09/12/2008,11:09:00,19310,19325,19295,19295,55
09/12/2008,11:12:00,19295,19295,19260,19295,66
09/12/2008,11:15:00,19295,19345,19290,19345,102
09/12/2008,11:18:00,19345,19390,19345,19385,162
09/12/2008,11:21:00,19385,19455,19385,19455,117
09/12/2008,11:24:00,19455,19495,19440,19485,114
09/12/2008,11:27:00,19490,19505,19480,19495,154
09/12/2008,11:30:00,19495,19525,19480,19525,139
09/12/2008,11:33:00,19520,19560,19520,19535,130
09/12/2008,11:36:00,19540,19550,19525,19545,56
09/12/2008,11:39:00,19555,19555,19510,19510,74
09/12/2008,11:42:00,19520,19540,19500,19530,70
09/12/2008,11:45:00,19525,19565,19505,19560,81
09/12/2008,11:48:00,19565,19605,19555,19605,154
09/12/2008,11:51:00,19600,19640,19585,19640,176
09/12/2008,11:54:00,19645,19655,19630,19645,83
09/12/2008,11:57:00,19645,19650,19605,19620,109
09/12/2008,12:00:00,19615,19620,19590,19615,69
09/12/2008,12:03:00,19610,19615,19585,19585,60
09/12/2008,12:06:00,19590,19600,19560,19580,74
09/12/2008,12:09:00,19580,19620,19565,19610,100
09/12/2008,12:12:00,19615,19615,19590,19605,51
09/12/2008,12:15:00,19605,19630,19590,19605,81
09/12/2008,12:18:00,19600,19610,19560,19560,73
09/12/2008,12:21:00,19560,19590,19560,19590,28
09/12/2008,12:24:00,19595,19595,19540,19545,77
09/12/2008,12:27:00,19550,19570,19545,19550,67
09/12/2008,12:30:00,19545,19575,19545,19570,45
09/12/2008,12:33:00,19565,19575,19545,19545,60
09/12/2008,12:36:00,19545,19570,19535,19550,91
09/12/2008,12:39:00,19550,19555,19520,19555,65
09/12/2008,12:42:00,19555,19565,19540,19540,50
09/12/2008,12:45:00,19550,19595,19550,19575,78
09/12/2008,12:48:00,19585,19600,19560,19600,48
09/12/2008,12:51:00,19605,19620,19595,19615,46
09/12/2008,12:54:00,19610,19620,19590,19620,46
09/12/2008,12:57:00,19615,19625,19595,19605,29
09/12/2008,13:00:00,19610,19630,19610,19620,47
09/12/2008,13:03:00,19620,19625,19615,19620,38
09/12/2008,13:06:00,19630,19640,19620,19640,33
09/12/2008,13:09:00,19635,19650,19630,19640,49
09/12/2008,13:12:00,19645,19665,19635,19650,52
09/12/2008,13:15:00,19650,19665,19620,19635,60
09/12/2008,13:18:00,19625,19640,19600,19605,98
09/12/2008,13:21:00,19605,19615,19600,19610,36
09/12/2008,13:24:00,19610,19620,19605,19610,32
09/12/2008,13:27:00,19615,19635,19595,19620,98
09/12/2008,13:30:00,19620,19640,19620,19640,30
09/12/2008,13:33:00,19640,19640,19625,19630,27
09/12/2008,13:36:00,19640,19645,19620,19640,45
09/12/2008,13:39:00,19640,19660,19635,19645,33
09/12/2008,13:42:00,19650,19665,19645,19660,34
09/12/2008,13:45:00,19660,19665,19635,19660,64
09/12/2008,13:48:00,19660,19675,19660,19670,63
09/12/2008,13:51:00,19670,19680,19635,19635,57
09/12/2008,13:54:00,19630,19650,19625,19630,39
09/12/2008,13:57:00,19630,19645,19605,19615,58
09/12/2008,14:00:00,19610,19620,19520,19525,120
09/12/2008,14:03:00,19525,19525,19505,19520,88
09/12/2008,14:06:00,19525,19525,19470,19500,101
09/12/2008,14:09:00,19495,19515,19485,19495,66
09/12/2008,14:12:00,19495,19525,19480,19495,87
09/12/2008,14:15:00,19485,19490,19465,19480,55
09/12/2008,14:18:00,19480,19485,19440,19460,134
09/12/2008,14:21:00,19465,19475,19440,19460,58
09/12/2008,14:24:00,19460,19465,19425,19455,66
09/12/2008,14:27:00,19455,19490,19440,19490,67
09/12/2008,14:30:00,19490,19535,19480,19530,89
09/12/2008,14:33:00,19535,19550,19525,19545,71
09/12/2008,14:36:00,19550,19560,19535,19535,60
09/12/2008,14:39:00,19540,19545,19500,19510,74
09/12/2008,14:42:00,19515,19520,19495,19505,52
09/12/2008,14:45:00,19500,19510,19475,19510,60
09/12/2008,14:48:00,19505,19505,19425,19425,85
09/12/2008,14:51:00,19430,19440,19370,19375,138
09/12/2008,14:54:00,19380,19410,19380,19405,41
09/12/2008,14:57:00,19410,19425,19400,19425,53
09/12/2008,15:00:00,19425,19480,19425,19450,116
09/12/2008,15:03:00,19450,19460,19420,19420,80
09/12/2008,15:06:00,19425,19440,19410,19420,55
09/12/2008,15:09:00,19420,19430,19410,19425,43
09/12/2008,15:12:00,19430,19465,19430,19445,46
09/12/2008,15:15:00,19445,19470,19435,19460,40
09/12/2008,15:18:00,19465,19475,19445,19475,33
09/12/2008,15:21:00,19475,19485,19455,19480,70
09/12/2008,15:24:00,19485,19500,19475,19500,54
09/12/2008,15:27:00,19500,19505,19480,19500,44
09/12/2008,15:30:00,19495,19500,19395,19395,119
09/12/2008,15:33:00,19400,19405,19370,19405,133
09/12/2008,15:36:00,19410,19445,19395,19430,77
09/12/2008,15:39:00,19435,19450,19395,19435,105
09/12/2008,15:42:00,19440,19525,19440,19505,140
09/12/2008,15:45:00,19500,19560,19495,19550,142
09/12/2008,15:48:00,19545,19560,19520,19535,83
09/12/2008,15:51:00,19535,19575,19475,19485,145
09/12/2008,15:54:00,19490,19505,19465,19490,64
09/12/2008,15:57:00,19485,19485,19400,19420,90
09/12/2008,16:00:00,19425,19510,19425,19485,144
09/12/2008,16:03:00,19495,19545,19485,19545,181
09/12/2008,16:06:00,19550,19555,19505,19535,123
09/12/2008,16:09:00,19545,19610,19520,19585,178
09/12/2008,16:12:00,19590,19625,19580,19625,77
09/12/2008,16:15:00,19630,19645,19610,19635,115
09/12/2008,16:18:00,19635,19660,19610,19630,125
09/12/2008,16:21:00,19630,19655,19600,19640,120
09/12/2008,16:24:00,19630,19640,19575,19585,81
09/12/2008,16:27:00,19585,19600,19560,19580,127
09/12/2008,16:30:00,19575,19650,19575,19640,141
09/12/2008,16:33:00,19635,19700,19625,19690,123
09/12/2008,16:36:00,19695,19720,19665,19710,153
09/12/2008,16:39:00,19710,19710,19635,19675,168
09/12/2008,16:42:00,19670,19730,19665,19700,146
09/12/2008,16:45:00,19700,19775,19700,19740,184
09/12/2008,16:48:00,19745,19765,19715,19760,103
09/12/2008,16:51:00,19750,19765,19710,19710,110
09/12/2008,16:54:00,19710,19760,19710,19755,90
09/12/2008,16:57:00,19755,19765,19715,19735,148
09/12/2008,17:00:00,19740,19790,19730,19745,189
09/12/2008,17:03:00,19750,19760,19720,19740,85
09/12/2008,17:06:00,19745,19750,19675,19695,119
09/12/2008,17:09:00,19695,19715,19665,19675,134
09/12/2008,17:12:00,19680,19690,19670,19685,210
09/12/2008,17:15:00,19680,19710,19660,19680,215
09/12/2008,17:18:00,19680,19695,19660,19665,248
09/12/2008,17:21:00,19675,19680,19590,19600,291
09/12/2008,17:24:00,19600,19655,19590,19625,247
09/12/2008,17:27:00,19625,19665,19590,19640,197
09/12/2008,17:30:00,19650,19675,19635,19645,146
09/12/2008,17:33:00,19650,19660,19625,19655,97
09/12/2008,17:36:00,19650,19655,19600,19605,68
09/12/2008,17:39:00,19600,19620,19595,19600,46
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/12/2008,09:00:00,19790,19790,19700,19730,123
11/12/2008,09:02:00,19730,19800,19730,19800,68
11/12/2008,09:04:00,19805,19810,19735,19770,137
11/12/2008,09:06:00,19760,19800,19760,19780,68
11/12/2008,09:08:00,19780,19790,19760,19775,58
11/12/2008,09:10:00,19790,19845,19785,19810,113
11/12/2008,09:12:00,19810,19855,19795,19845,66
11/12/2008,09:14:00,19855,19855,19815,19820,43
11/12/2008,09:16:00,19810,19810,19780,19800,114
11/12/2008,09:18:00,19800,19810,19785,19800,149
11/12/2008,09:20:00,19800,19805,19790,19800,57
11/12/2008,09:22:00,19800,19825,19800,19800,59
11/12/2008,09:24:00,19805,19805,19765,19765,108
11/12/2008,09:26:00,19770,19775,19750,19755,56
11/12/2008,09:28:00,19760,19770,19740,19740,44
11/12/2008,09:30:00,19735,19750,19720,19740,83
11/12/2008,09:32:00,19735,19735,19715,19730,52
11/12/2008,09:34:00,19730,19745,19710,19710,55
11/12/2008,09:36:00,19715,19715,19685,19710,175
11/12/2008,09:38:00,19710,19750,19705,19720,106
11/12/2008,09:40:00,19725,19730,19705,19715,60
11/12/2008,09:42:00,19710,19715,19690,19690,67
11/12/2008,09:44:00,19685,19690,19610,19630,192
11/12/2008,09:46:00,19610,19645,19610,19630,54
11/12/2008,09:48:00,19620,19630,19615,19625,59
11/12/2008,09:50:00,19630,19630,19575,19575,113
11/12/2008,09:52:00,19570,19595,19560,19585,99
11/12/2008,09:54:00,19590,19610,19580,19600,89
11/12/2008,09:56:00,19600,19610,19595,19605,25
11/12/2008,09:58:00,19610,19635,19610,19635,67
11/12/2008,10:00:00,19630,19630,19595,19595,57
11/12/2008,10:02:00,19600,19610,19590,19600,57
11/12/2008,10:04:00,19605,19620,19605,19620,51
11/12/2008,10:06:00,19615,19615,19585,19595,38
11/12/2008,10:08:00,19590,19605,19590,19600,17
11/12/2008,10:10:00,19600,19630,19600,19605,37
11/12/2008,10:12:00,19610,19635,19590,19620,49
11/12/2008,10:14:00,19630,19660,19620,19650,51
11/12/2008,10:16:00,19645,19665,19640,19660,49
11/12/2008,10:18:00,19660,19665,19640,19645,48
11/12/2008,10:20:00,19650,19660,19645,19645,41
11/12/2008,10:22:00,19640,19650,19630,19640,26
11/12/2008,10:24:00,19635,19640,19630,19630,20
11/12/2008,10:26:00,19635,19655,19635,19655,35
11/12/2008,10:28:00,19655,19675,19655,19670,27
11/12/2008,10:30:00,19675,19690,19670,19680,48
11/12/2008,10:32:00,19675,19680,19670,19675,22
11/12/2008,10:34:00,19675,19690,19670,19675,36
11/12/2008,10:36:00,19675,19675,19650,19660,58
11/12/2008,10:38:00,19660,19685,19655,19680,40
11/12/2008,10:40:00,19675,19710,19675,19685,71
11/12/2008,10:42:00,19690,19700,19690,19700,8
11/12/2008,10:44:00,19700,19710,19690,19695,39
11/12/2008,10:46:00,19695,19695,19675,19675,19
11/12/2008,10:48:00,19675,19680,19645,19655,32
11/12/2008,10:50:00,19650,19660,19630,19645,47
11/12/2008,10:52:00,19650,19665,19650,19665,15
11/12/2008,10:54:00,19660,19690,19660,19680,19
11/12/2008,10:56:00,19685,19690,19680,19685,10
11/12/2008,10:58:00,19700,19705,19665,19675,25
11/12/2008,11:00:00,19680,19700,19670,19700,11
11/12/2008,11:02:00,19695,19695,19665,19670,28
11/12/2008,11:04:00,19680,19700,19680,19685,16
11/12/2008,11:06:00,19685,19705,19685,19705,6
11/12/2008,11:08:00,19695,19705,19695,19705,2
11/12/2008,11:10:00,19710,19755,19710,19755,66
11/12/2008,11:12:00,19750,19755,19730,19740,54
11/12/2008,11:14:00,19730,19770,19730,19760,37
11/12/2008,11:16:00,19760,19765,19750,19760,28
11/12/2008,11:18:00,19765,19790,19765,19770,24
11/12/2008,11:20:00,19775,19780,19760,19760,26
11/12/2008,11:22:00,19755,19760,19740,19760,27
11/12/2008,11:24:00,19765,19775,19765,19770,35
11/12/2008,11:26:00,19770,19780,19765,19780,23
11/12/2008,11:28:00,19785,19850,19785,19835,162
11/12/2008,11:30:00,19840,19870,19835,19845,85
11/12/2008,11:32:00,19850,19870,19850,19865,47
11/12/2008,11:34:00,19865,19915,19860,19900,112
11/12/2008,11:36:00,19895,19940,19895,19925,99
11/12/2008,11:38:00,19930,19935,19905,19920,101
11/12/2008,11:40:00,19920,19940,19905,19935,83
11/12/2008,11:42:00,19930,19935,19890,19890,41
11/12/2008,11:44:00,19885,19895,19875,19895,34
11/12/2008,11:46:00,19885,19890,19880,19880,35
11/12/2008,11:48:00,19880,19895,19870,19895,47
11/12/2008,11:50:00,19895,19895,19880,19885,17
11/12/2008,11:52:00,19885,19915,19880,19895,65
11/12/2008,11:54:00,19895,19900,19880,19900,69
11/12/2008,11:56:00,19905,19920,19895,19895,28
11/12/2008,11:58:00,19895,19940,19895,19930,55
11/12/2008,12:00:00,19920,19975,19920,19960,154
11/12/2008,12:02:00,19965,19965,19940,19940,31
11/12/2008,12:04:00,19935,19935,19915,19920,46
11/12/2008,12:06:00,19925,19945,19920,19920,16
11/12/2008,12:08:00,19920,19920,19900,19910,47
11/12/2008,12:10:00,19910,19920,19900,19920,34
11/12/2008,12:12:00,19925,19935,19920,19920,18
11/12/2008,12:14:00,19915,19925,19890,19895,31
11/12/2008,12:16:00,19890,19900,19890,19890,31
11/12/2008,12:18:00,19885,19890,19880,19880,7
11/12/2008,12:20:00,19885,19890,19880,19885,10
11/12/2008,12:22:00,19880,19880,19875,19875,11
11/12/2008,12:24:00,19875,19875,19860,19870,27
11/12/2008,12:26:00,19870,19885,19870,19885,12
11/12/2008,12:28:00,19890,19900,19890,19890,16
11/12/2008,12:30:00,19885,19885,19845,19850,88
11/12/2008,12:32:00,19850,19855,19845,19850,31
11/12/2008,12:34:00,19850,19855,19840,19840,5
11/12/2008,12:36:00,19845,19855,19845,19850,16
11/12/2008,12:38:00,19850,19860,19850,19860,7
11/12/2008,12:40:00,19860,19870,19860,19865,19
11/12/2008,12:42:00,19860,19875,19860,19870,13
11/12/2008,12:44:00,19875,19875,19865,19865,8
11/12/2008,12:46:00,19865,19890,19865,19880,22
11/12/2008,12:48:00,19880,19890,19875,19890,14
11/12/2008,12:50:00,19890,19910,19885,19900,11
11/12/2008,12:52:00,19915,19915,19905,19910,7
11/12/2008,12:54:00,19915,19940,19915,19930,42
11/12/2008,12:56:00,19920,19920,19900,19905,16
11/12/2008,12:58:00,19905,19910,19895,19910,12
11/12/2008,13:00:00,19920,19920,19885,19885,16
11/12/2008,13:02:00,19880,19890,19860,19860,21
11/12/2008,13:04:00,19865,19870,19855,19860,15
11/12/2008,13:06:00,19860,19870,19860,19870,13
11/12/2008,13:08:00,19865,19875,19860,19870,13
11/12/2008,13:10:00,19870,19870,19835,19835,44
11/12/2008,13:12:00,19825,19840,19815,19830,41
11/12/2008,13:14:00,19825,19840,19825,19840,22
11/12/2008,13:16:00,19835,19850,19835,19840,5
11/12/2008,13:18:00,19845,19850,19830,19835,15
11/12/2008,13:20:00,19835,19835,19820,19830,7
11/12/2008,13:22:00,19830,19830,19820,19830,6
11/12/2008,13:24:00,19825,19825,19815,19820,10
11/12/2008,13:26:00,19820,19820,19795,19800,83
11/12/2008,13:28:00,19800,19820,19785,19820,43
11/12/2008,13:30:00,19815,19815,19800,19805,26
11/12/2008,13:32:00,19800,19810,19795,19810,30
11/12/2008,13:34:00,19810,19815,19795,19810,40
11/12/2008,13:38:00,19815,19830,19815,19830,31
11/12/2008,13:40:00,19830,19840,19825,19830,18
11/12/2008,13:42:00,19825,19830,19820,19830,7
11/12/2008,13:44:00,19830,19835,19830,19835,8
11/12/2008,13:46:00,19840,19855,19840,19850,48
11/12/2008,13:48:00,19850,19855,19825,19825,36
11/12/2008,13:50:00,19830,19830,19810,19820,40
11/12/2008,13:52:00,19825,19825,19790,19810,29
11/12/2008,13:54:00,19815,19830,19810,19825,10
11/12/2008,13:56:00,19815,19830,19815,19825,17
11/12/2008,13:58:00,19830,19845,19830,19830,20
11/12/2008,14:00:00,19825,19825,19810,19815,8
11/12/2008,14:02:00,19805,19805,19760,19765,74
11/12/2008,14:04:00,19765,19775,19755,19760,31
11/12/2008,14:06:00,19765,19770,19765,19770,11
11/12/2008,14:08:00,19765,19775,19765,19775,8
11/12/2008,14:10:00,19765,19765,19765,19765,5
11/12/2008,14:12:00,19765,19765,19750,19755,8
11/12/2008,14:14:00,19760,19770,19740,19740,20
11/12/2008,14:16:00,19740,19750,19740,19750,14
11/12/2008,14:18:00,19750,19765,19750,19765,10
11/12/2008,14:20:00,19765,19765,19755,19765,11
11/12/2008,14:22:00,19765,19765,19760,19765,4
11/12/2008,14:24:00,19760,19765,19740,19745,9
11/12/2008,14:26:00,19750,19760,19750,19750,8
11/12/2008,14:28:00,19745,19770,19745,19765,11
11/12/2008,14:30:00,19760,19760,19680,19690,164
11/12/2008,14:32:00,19690,19715,19680,19700,41
11/12/2008,14:34:00,19695,19695,19655,19680,116
11/12/2008,14:36:00,19685,19695,19680,19690,25
11/12/2008,14:38:00,19690,19715,19680,19690,71
11/12/2008,14:40:00,19685,19690,19680,19680,30
11/12/2008,14:42:00,19680,19680,19660,19680,11
11/12/2008,14:44:00,19675,19680,19615,19630,123
11/12/2008,14:46:00,19630,19655,19630,19655,9
11/12/2008,14:48:00,19655,19655,19625,19635,26
11/12/2008,14:50:00,19640,19665,19615,19665,42
11/12/2008,14:52:00,19665,19685,19640,19685,45
11/12/2008,14:54:00,19680,19690,19670,19690,22
11/12/2008,14:56:00,19685,19685,19670,19680,11
11/12/2008,14:58:00,19685,19695,19670,19675,29
11/12/2008,15:00:00,19680,19680,19660,19670,18
11/12/2008,15:02:00,19675,19715,19675,19715,30
11/12/2008,15:04:00,19710,19720,19700,19710,27
11/12/2008,15:06:00,19715,19720,19690,19695,24
11/12/2008,15:08:00,19685,19700,19685,19700,14
11/12/2008,15:10:00,19705,19705,19665,19665,30
11/12/2008,15:12:00,19670,19680,19670,19670,16
11/12/2008,15:14:00,19665,19675,19665,19675,2
11/12/2008,15:16:00,19675,19705,19675,19695,24
11/12/2008,15:18:00,19695,19695,19690,19690,10
11/12/2008,15:20:00,19685,19690,19685,19690,10
11/12/2008,15:22:00,19690,19690,19660,19660,27
11/12/2008,15:24:00,19660,19670,19650,19655,30
11/12/2008,15:26:00,19655,19670,19655,19670,9
11/12/2008,15:28:00,19670,19670,19660,19670,19
11/12/2008,15:30:00,19670,19675,19655,19665,32
11/12/2008,15:32:00,19665,19665,19580,19600,114
11/12/2008,15:34:00,19600,19635,19590,19615,55
11/12/2008,15:36:00,19625,19650,19625,19650,44
11/12/2008,15:38:00,19660,19710,19645,19700,89
11/12/2008,15:40:00,19690,19725,19685,19695,56
11/12/2008,15:42:00,19695,19700,19665,19670,40
11/12/2008,15:44:00,19675,19740,19675,19740,65
11/12/2008,15:46:00,19735,19780,19725,19770,80
11/12/2008,15:48:00,19775,19780,19750,19750,55
11/12/2008,15:50:00,19760,19795,19750,19790,55
11/12/2008,15:52:00,19795,19795,19765,19770,55
11/12/2008,15:54:00,19765,19765,19730,19750,46
11/12/2008,15:56:00,19760,19760,19715,19715,26
11/12/2008,15:58:00,19715,19770,19705,19755,57
11/12/2008,16:00:00,19745,19790,19715,19725,73
11/12/2008,16:02:00,19730,19775,19730,19770,27
11/12/2008,16:04:00,19775,19810,19750,19755,118
11/12/2008,16:06:00,19755,19795,19745,19760,87
11/12/2008,16:08:00,19765,19780,19745,19780,60
11/12/2008,16:10:00,19790,19795,19775,19785,46
11/12/2008,16:12:00,19795,19815,19775,19795,66
11/12/2008,16:14:00,19790,19830,19785,19800,63
11/12/2008,16:16:00,19800,19800,19765,19785,40
11/12/2008,16:18:00,19790,19820,19780,19810,58
11/12/2008,16:20:00,19810,19845,19810,19835,68
11/12/2008,16:22:00,19830,19895,19825,19880,88
11/12/2008,16:24:00,19880,19905,19875,19890,107
11/12/2008,16:26:00,19900,19900,19865,19885,83
11/12/2008,16:28:00,19890,19900,19880,19880,121
11/12/2008,16:30:00,19880,19885,19865,19880,58
11/12/2008,16:32:00,19875,19900,19860,19885,70
11/12/2008,16:34:00,19885,19935,19885,19920,91
11/12/2008,16:36:00,19925,19925,19880,19880,143
11/12/2008,16:38:00,19875,19885,19840,19855,131
11/12/2008,16:40:00,19850,19850,19800,19805,142
11/12/2008,16:42:00,19810,19810,19760,19790,89
11/12/2008,16:44:00,19790,19800,19765,19770,63
11/12/2008,16:46:00,19770,19800,19755,19785,51
11/12/2008,16:48:00,19790,19815,19790,19800,45
11/12/2008,16:50:00,19800,19800,19780,19785,21
11/12/2008,16:52:00,19780,19785,19745,19745,49
11/12/2008,16:54:00,19760,19775,19755,19765,33
11/12/2008,16:56:00,19770,19775,19765,19775,22
11/12/2008,16:58:00,19770,19785,19760,19760,95
11/12/2008,17:00:00,19760,19770,19760,19765,61
11/12/2008,17:02:00,19760,19760,19720,19730,57
11/12/2008,17:04:00,19740,19740,19710,19715,138
11/12/2008,17:06:00,19710,19735,19710,19730,39
11/12/2008,17:08:00,19740,19765,19730,19740,58
11/12/2008,17:10:00,19755,19775,19740,19770,62
11/12/2008,17:12:00,19770,19795,19760,19780,56
11/12/2008,17:14:00,19780,19795,19770,19780,54
11/12/2008,17:16:00,19765,19775,19750,19760,15
11/12/2008,17:18:00,19760,19780,19740,19745,57
11/12/2008,17:20:00,19755,19775,19740,19770,88
11/12/2008,17:22:00,19780,19780,19725,19735,29
11/12/2008,17:24:00,19740,19750,19670,19735,159
11/12/2008,17:26:00,19735,19735,19690,19690,100
11/12/2008,17:28:00,19695,19700,19650,19670,188
11/12/2008,17:30:00,19665,19675,19645,19675,92
11/12/2008,17:32:00,19680,19685,19640,19650,56
11/12/2008,17:34:00,19650,19655,19620,19625,55
11/12/2008,17:36:00,19620,19655,19590,19605,72
11/12/2008,17:38:00,19605,19615,19580,19615,104
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/12/2008,17:24:00,19270,19280,19260,19275,57
12/12/2008,17:25:00,19275,19275,19245,19255,74
12/12/2008,17:26:00,19250,19265,19250,19250,24
12/12/2008,17:27:00,19255,19260,19230,19240,53
12/12/2008,17:28:00,19240,19250,19220,19220,106
12/12/2008,17:29:00,19210,19230,19180,19200,143
12/12/2008,17:30:00,19200,19215,19175,19180,77
12/12/2008,17:31:00,19185,19230,19185,19230,115
12/12/2008,17:32:00,19235,19265,19230,19260,76
12/12/2008,17:33:00,19260,19275,19250,19270,76
12/12/2008,17:34:00,19270,19290,19270,19280,84
12/12/2008,17:35:00,19275,19325,19265,19325,121
12/12/2008,17:36:00,19320,19335,19300,19305,62
12/12/2008,17:37:00,19295,19305,19290,19305,33
12/12/2008,17:38:00,19305,19305,19285,19285,34
12/12/2008,17:39:00,19280,19290,19245,19290,40
15/12/2008,09:00:00,19495,19580,19480,19580,28
15/12/2008,09:01:00,19580,19580,19415,19415,6
15/12/2008,09:02:00,19565,19570,19460,19480,146
15/12/2008,09:03:00,19475,19485,19470,19475,45
15/12/2008,09:04:00,19480,19545,19480,19525,103
15/12/2008,09:05:00,19520,19530,19500,19520,81
15/12/2008,09:06:00,19520,19550,19500,19540,49
15/12/2008,09:07:00,19535,19545,19520,19525,39
15/12/2008,09:08:00,19525,19530,19505,19505,24
15/12/2008,09:09:00,19500,19525,19495,19495,48
15/12/2008,09:10:00,19510,19520,19485,19505,45
15/12/2008,09:11:00,19505,19510,19475,19480,57
15/12/2008,09:12:00,19485,19485,19455,19455,67
15/12/2008,09:13:00,19455,19465,19440,19445,99
15/12/2008,09:14:00,19435,19450,19435,19440,74
15/12/2008,09:15:00,19435,19450,19435,19445,50
15/12/2008,09:16:00,19445,19460,19440,19440,75
15/12/2008,09:17:00,19445,19455,19445,19450,33
15/12/2008,09:18:00,19455,19475,19455,19475,322
15/12/2008,09:19:00,19480,19485,19465,19480,30
15/12/2008,09:20:00,19485,19500,19480,19485,52
15/12/2008,09:21:00,19490,19495,19480,19480,8
15/12/2008,09:22:00,19490,19505,19485,19505,58
15/12/2008,09:23:00,19500,19505,19495,19495,11
15/12/2008,09:24:00,19495,19495,19475,19490,35
15/12/2008,09:25:00,19495,19520,19495,19500,69
15/12/2008,09:26:00,19500,19515,19500,19505,15
15/12/2008,09:27:00,19510,19530,19505,19520,28
15/12/2008,09:28:00,19525,19525,19505,19505,25
15/12/2008,09:29:00,19500,19505,19500,19505,17
15/12/2008,09:30:00,19505,19515,19500,19505,40
15/12/2008,09:31:00,19510,19520,19500,19500,34
15/12/2008,09:32:00,19500,19525,19495,19520,47
15/12/2008,09:33:00,19525,19545,19525,19530,47
15/12/2008,09:34:00,19525,19525,19500,19515,27
15/12/2008,09:35:00,19515,19515,19490,19500,19
15/12/2008,09:36:00,19490,19520,19485,19515,30
15/12/2008,09:37:00,19505,19505,19470,19470,38
15/12/2008,09:38:00,19480,19500,19475,19475,23
15/12/2008,09:39:00,19475,19490,19475,19475,16
15/12/2008,09:40:00,19480,19490,19465,19490,27
15/12/2008,09:41:00,19490,19495,19470,19475,10
15/12/2008,09:42:00,19485,19485,19470,19470,7
15/12/2008,09:43:00,19475,19480,19475,19475,12
15/12/2008,09:44:00,19485,19505,19485,19490,29
15/12/2008,09:45:00,19495,19495,19465,19465,38
15/12/2008,09:46:00,19465,19475,19460,19460,29
15/12/2008,09:47:00,19465,19485,19460,19485,34
15/12/2008,09:48:00,19490,19490,19465,19465,10
15/12/2008,09:49:00,19460,19460,19445,19455,21
15/12/2008,09:50:00,19460,19470,19460,19470,17
15/12/2008,09:51:00,19465,19465,19455,19465,16
15/12/2008,09:52:00,19460,19465,19460,19465,20
15/12/2008,09:53:00,19465,19465,19415,19415,1048
15/12/2008,09:54:00,19420,19435,19410,19415,63
15/12/2008,09:55:00,19405,19420,19405,19420,20
15/12/2008,09:56:00,19420,19435,19420,19435,15
15/12/2008,09:57:00,19435,19445,19435,19435,55
15/12/2008,09:58:00,19435,19435,19380,19385,49
15/12/2008,09:59:00,19380,19400,19380,19400,36
15/12/2008,10:00:00,19390,19390,19350,19355,81
15/12/2008,10:01:00,19350,19375,19340,19375,45
15/12/2008,10:02:00,19355,19360,19350,19350,1007
15/12/2008,10:03:00,19355,19355,19345,19355,14
15/12/2008,10:04:00,19355,19355,19315,19315,57
15/12/2008,10:05:00,19315,19320,19285,19285,75
15/12/2008,10:06:00,19280,19315,19280,19315,73
15/12/2008,10:07:00,19310,19310,19285,19295,68
15/12/2008,10:08:00,19295,19310,19290,19305,29
15/12/2008,10:09:00,19310,19310,19290,19310,25
15/12/2008,10:10:00,19315,19325,19305,19310,31
15/12/2008,10:11:00,19300,19310,19300,19310,5
15/12/2008,10:12:00,19300,19300,19295,19295,14
15/12/2008,10:13:00,19295,19295,19265,19270,51
15/12/2008,10:14:00,19265,19275,19250,19250,30
15/12/2008,10:15:00,19250,19270,19250,19270,105
15/12/2008,10:16:00,19265,19265,19230,19230,55
15/12/2008,10:17:00,19235,19245,19225,19245,32
15/12/2008,10:18:00,19250,19255,19240,19245,18
15/12/2008,10:19:00,19245,19255,19245,19245,38
15/12/2008,10:20:00,19245,19245,19200,19210,122
15/12/2008,10:21:00,19220,19245,19215,19240,43
15/12/2008,10:22:00,19245,19250,19235,19245,147
15/12/2008,10:23:00,19250,19260,19235,19235,33
15/12/2008,10:24:00,19245,19245,19210,19215,36
15/12/2008,10:25:00,19220,19225,19200,19200,36
15/12/2008,10:26:00,19210,19235,19200,19230,30
15/12/2008,10:27:00,19230,19245,19220,19240,30
15/12/2008,10:28:00,19240,19250,19240,19250,15
15/12/2008,10:29:00,19255,19260,19255,19255,15
15/12/2008,10:30:00,19260,19265,19230,19255,45
15/12/2008,10:31:00,19260,19260,19250,19250,3
15/12/2008,10:32:00,19250,19255,19250,19255,8
15/12/2008,10:33:00,19260,19260,19240,19240,20
15/12/2008,10:34:00,19240,19255,19240,19250,28
15/12/2008,10:35:00,19245,19250,19225,19235,20
15/12/2008,10:36:00,19220,19240,19220,19240,17
15/12/2008,10:37:00,19240,19255,19240,19255,15
15/12/2008,10:38:00,19255,19260,19250,19260,6
15/12/2008,10:39:00,19260,19260,19230,19240,10
15/12/2008,10:40:00,19245,19255,19245,19245,19
15/12/2008,10:41:00,19240,19260,19240,19250,9
15/12/2008,10:42:00,19250,19255,19235,19240,20
15/12/2008,10:43:00,19240,19240,19220,19220,26
15/12/2008,10:44:00,19215,19215,19210,19215,31
15/12/2008,10:45:00,19205,19230,19205,19230,32
15/12/2008,10:46:00,19225,19225,19220,19220,18
15/12/2008,10:47:00,19215,19225,19215,19220,37
15/12/2008,10:48:00,19215,19220,19185,19195,77
15/12/2008,10:49:00,19200,19200,19175,19180,31
15/12/2008,10:50:00,19185,19200,19185,19200,38
15/12/2008,10:51:00,19205,19225,19205,19225,37
15/12/2008,10:52:00,19215,19230,19215,19230,35
15/12/2008,10:53:00,19230,19240,19230,19235,15
15/12/2008,10:54:00,19230,19235,19230,19230,9
15/12/2008,10:55:00,19230,19235,19225,19225,15
15/12/2008,10:56:00,19235,19235,19220,19220,11
15/12/2008,10:57:00,19220,19230,19220,19225,8
15/12/2008,10:58:00,19225,19225,19215,19225,19
15/12/2008,10:59:00,19230,19235,19230,19235,16
15/12/2008,11:00:00,19240,19240,19215,19235,33
15/12/2008,11:01:00,19230,19250,19225,19240,32
15/12/2008,11:02:00,19240,19250,19235,19240,65
15/12/2008,11:03:00,19250,19250,19250,19250,9
15/12/2008,11:04:00,19250,19265,19240,19255,35
15/12/2008,11:05:00,19255,19255,19255,19255,1
15/12/2008,11:06:00,19255,19280,19255,19275,29
15/12/2008,11:07:00,19280,19295,19280,19280,24
15/12/2008,11:08:00,19285,19285,19270,19270,10
15/12/2008,11:09:00,19275,19280,19275,19280,10
15/12/2008,11:10:00,19280,19285,19270,19270,16
15/12/2008,11:11:00,19280,19285,19280,19285,5
15/12/2008,11:12:00,19285,19285,19275,19285,10
15/12/2008,11:13:00,19270,19280,19270,19270,6
15/12/2008,11:14:00,19280,19285,19280,19285,2
15/12/2008,11:15:00,19290,19300,19290,19300,26
15/12/2008,11:16:00,19300,19335,19300,19320,46
15/12/2008,11:17:00,19320,19325,19315,19320,20
15/12/2008,11:18:00,19320,19325,19290,19290,19
15/12/2008,11:19:00,19290,19295,19280,19290,21
15/12/2008,11:20:00,19285,19300,19270,19290,25
15/12/2008,11:21:00,19290,19305,19285,19290,13
15/12/2008,11:23:00,19290,19290,19285,19290,29
15/12/2008,11:24:00,19290,19305,19290,19300,21
15/12/2008,11:25:00,19295,19320,19295,19310,10
15/12/2008,11:26:00,19295,19295,19295,19295,1
15/12/2008,11:27:00,19300,19310,19300,19310,2
15/12/2008,11:28:00,19310,19320,19305,19320,564
15/12/2008,11:29:00,19315,19330,19310,19310,14
15/12/2008,11:30:00,19325,19335,19315,19330,19
15/12/2008,11:31:00,19335,19335,19330,19330,9
15/12/2008,11:32:00,19325,19325,19325,19325,2
15/12/2008,11:33:00,19320,19320,19310,19310,4
15/12/2008,11:34:00,19310,19320,19310,19320,6
15/12/2008,11:35:00,19315,19325,19315,19325,4
15/12/2008,11:36:00,19310,19330,19310,19320,11
15/12/2008,11:37:00,19315,19315,19305,19315,5
15/12/2008,11:38:00,19315,19325,19305,19305,6
15/12/2008,11:39:00,19305,19305,19300,19300,8
15/12/2008,11:40:00,19295,19315,19295,19315,11
15/12/2008,11:41:00,19315,19315,19300,19300,16
15/12/2008,11:42:00,19295,19295,19295,19295,3
15/12/2008,11:43:00,19290,19295,19290,19295,27
15/12/2008,11:44:00,19295,19295,19295,19295,2
15/12/2008,11:45:00,19300,19300,19295,19295,4
15/12/2008,11:46:00,19290,19325,19290,19315,23
15/12/2008,11:47:00,19310,19320,19305,19305,8
15/12/2008,11:48:00,19315,19325,19315,19325,10
15/12/2008,11:49:00,19330,19330,19315,19315,20
15/12/2008,11:50:00,19325,19360,19320,19360,66
15/12/2008,11:51:00,19350,19355,19350,19355,2
15/12/2008,11:52:00,19360,19360,19355,19355,7
15/12/2008,11:53:00,19360,19370,19360,19360,7
15/12/2008,11:54:00,19360,19360,19360,19360,1
15/12/2008,11:55:00,19360,19360,19355,19360,9
15/12/2008,11:56:00,19355,19365,19355,19365,6
15/12/2008,11:57:00,19365,19370,19365,19365,10
15/12/2008,11:58:00,19375,19375,19355,19355,7
15/12/2008,11:59:00,19355,19365,19355,19365,7
15/12/2008,12:00:00,19365,19370,19350,19355,14
15/12/2008,12:01:00,19350,19350,19330,19330,23
15/12/2008,12:02:00,19335,19340,19335,19335,12
15/12/2008,12:03:00,19340,19340,19340,19340,2
15/12/2008,12:04:00,19340,19340,19330,19330,3
15/12/2008,12:05:00,19335,19335,19320,19325,14
15/12/2008,12:06:00,19325,19345,19325,19345,39
15/12/2008,12:07:00,19345,19345,19330,19330,9
15/12/2008,12:08:00,19320,19330,19315,19325,128
15/12/2008,12:09:00,19320,19320,19310,19310,11
15/12/2008,12:10:00,19310,19310,19310,19310,1
15/12/2008,12:11:00,19305,19310,19305,19310,4
15/12/2008,12:12:00,19310,19320,19310,19320,8
15/12/2008,12:13:00,19315,19330,19315,19330,8
15/12/2008,12:14:00,19320,19320,19310,19310,4
15/12/2008,12:15:00,19320,19330,19315,19320,21
15/12/2008,12:17:00,19315,19315,19310,19310,6
15/12/2008,12:18:00,19310,19315,19310,19315,3
15/12/2008,12:19:00,19320,19325,19315,19315,12
15/12/2008,12:20:00,19310,19310,19300,19305,86
15/12/2008,12:21:00,19310,19310,19300,19300,45
15/12/2008,12:22:00,19295,19310,19285,19290,37
15/12/2008,12:23:00,19285,19285,19285,19285,1
15/12/2008,12:24:00,19280,19285,19265,19275,32
15/12/2008,12:25:00,19285,19285,19275,19280,10
15/12/2008,12:26:00,19280,19290,19280,19290,10
15/12/2008,12:27:00,19280,19280,19280,19280,7
15/12/2008,12:28:00,19285,19285,19285,19285,2
15/12/2008,12:29:00,19290,19290,19285,19285,5
15/12/2008,12:30:00,19285,19285,19285,19285,10
15/12/2008,12:31:00,19290,19290,19290,19290,2
15/12/2008,12:32:00,19290,19290,19290,19290,5
15/12/2008,12:33:00,19290,19290,19285,19285,4
15/12/2008,12:34:00,19290,19290,19290,19290,2
15/12/2008,12:35:00,19285,19285,19285,19285,1
15/12/2008,12:36:00,19285,19290,19280,19290,30
15/12/2008,12:37:00,19290,19295,19290,19290,50
15/12/2008,12:38:00,19285,19290,19280,19290,5
15/12/2008,12:39:00,19290,19295,19280,19290,16
15/12/2008,12:40:00,19285,19285,19275,19275,14
15/12/2008,12:41:00,19280,19285,19270,19270,7
15/12/2008,12:42:00,19260,19260,19245,19245,16
15/12/2008,12:43:00,19245,19245,19220,19245,38
15/12/2008,12:44:00,19235,19240,19235,19240,7
15/12/2008,12:45:00,19235,19235,19230,19230,4
15/12/2008,12:46:00,19235,19250,19235,19235,29
15/12/2008,12:47:00,19240,19245,19240,19245,8
15/12/2008,12:48:00,19240,19245,19235,19245,4
15/12/2008,12:49:00,19240,19240,19240,19240,44
15/12/2008,12:50:00,19235,19235,19235,19235,1
15/12/2008,12:51:00,19235,19240,19230,19240,13
15/12/2008,12:52:00,19235,19245,19235,19240,62
15/12/2008,12:53:00,19235,19240,19235,19240,4
15/12/2008,12:54:00,19235,19250,19235,19245,45
15/12/2008,12:55:00,19250,19260,19250,19250,6
15/12/2008,12:56:00,19260,19285,19260,19280,30
15/12/2008,12:57:00,19280,19285,19265,19265,2012
15/12/2008,12:58:00,19270,19270,19260,19260,8
15/12/2008,12:59:00,19260,19265,19255,19260,9
15/12/2008,13:00:00,19255,19255,19255,19255,1
15/12/2008,13:01:00,19250,19255,19250,19255,3
15/12/2008,13:02:00,19235,19245,19230,19230,8
15/12/2008,13:03:00,19220,19220,19185,19190,52
15/12/2008,13:04:00,19195,19200,19185,19195,31
15/12/2008,13:05:00,19180,19190,19175,19175,27
15/12/2008,13:06:00,19175,19180,19170,19175,25
15/12/2008,13:07:00,19170,19180,19150,19180,35
15/12/2008,13:08:00,19175,19175,19160,19170,8
15/12/2008,13:10:00,19160,19160,19150,19150,8
15/12/2008,13:11:00,19150,19160,19145,19155,14
15/12/2008,13:12:00,19150,19150,19145,19145,5
15/12/2008,13:13:00,19150,19155,19145,19145,14
15/12/2008,13:14:00,19150,19150,19115,19120,161
15/12/2008,13:15:00,19115,19140,19115,19140,35
15/12/2008,13:16:00,19145,19155,19140,19140,29
15/12/2008,13:17:00,19140,19140,19135,19135,424
15/12/2008,13:18:00,19140,19160,19140,19150,11
15/12/2008,13:19:00,19150,19150,19120,19120,17
15/12/2008,13:20:00,19125,19135,19125,19125,25
15/12/2008,13:21:00,19130,19135,19105,19105,32
15/12/2008,13:22:00,19110,19110,19090,19105,58
15/12/2008,13:23:00,19110,19130,19110,19120,9
15/12/2008,13:24:00,19125,19135,19120,19135,7
15/12/2008,13:25:00,19140,19140,19140,19140,2
15/12/2008,13:26:00,19140,19140,19130,19140,13
15/12/2008,13:27:00,19140,19160,19135,19160,16
15/12/2008,13:28:00,19160,19170,19155,19170,22
15/12/2008,13:29:00,19160,19160,19160,19160,4
15/12/2008,13:30:00,19160,19160,19150,19150,15
15/12/2008,13:31:00,19150,19155,19150,19155,14
15/12/2008,13:32:00,19160,19160,19145,19145,7
15/12/2008,13:33:00,19145,19145,19145,19145,2
15/12/2008,13:34:00,19150,19160,19150,19160,10
15/12/2008,13:35:00,19145,19150,19140,19140,6
15/12/2008,13:36:00,19135,19145,19135,19145,8
15/12/2008,13:37:00,19145,19155,19140,19155,54
15/12/2008,13:38:00,19155,19155,19150,19150,2
15/12/2008,13:39:00,19145,19145,19135,19135,4
15/12/2008,13:40:00,19125,19125,19110,19115,13
15/12/2008,13:41:00,19115,19115,19105,19110,8
15/12/2008,13:42:00,19115,19115,19105,19115,8
15/12/2008,13:43:00,19110,19110,19110,19110,4
15/12/2008,13:44:00,19110,19115,19105,19105,8
15/12/2008,13:45:00,19100,19100,19100,19100,4
15/12/2008,13:46:00,19100,19100,19100,19100,4
15/12/2008,13:47:00,19105,19115,19105,19115,14
15/12/2008,13:48:00,19110,19110,19105,19110,29
15/12/2008,13:49:00,19105,19110,19100,19110,11
15/12/2008,13:50:00,19105,19105,19075,19080,27
15/12/2008,13:51:00,19075,19090,19070,19070,38
15/12/2008,13:52:00,19080,19100,19080,19090,21
15/12/2008,13:53:00,19090,19095,19090,19095,9
15/12/2008,13:54:00,19090,19090,19085,19085,6
15/12/2008,13:55:00,19085,19090,19080,19090,13
15/12/2008,13:56:00,19090,19090,19085,19085,7
15/12/2008,13:57:00,19085,19090,19085,19090,6
15/12/2008,13:58:00,19080,19090,19075,19090,14
15/12/2008,13:59:00,19090,19090,19090,19090,2
15/12/2008,14:00:00,19085,19120,19085,19120,46
15/12/2008,14:01:00,19120,19125,19115,19120,7
15/12/2008,14:02:00,19115,19120,19115,19115,12
15/12/2008,14:03:00,19125,19125,19115,19115,7
15/12/2008,14:05:00,19120,19120,19120,19120,3
15/12/2008,14:06:00,19125,19135,19125,19135,14
15/12/2008,14:07:00,19135,19145,19135,19145,11
15/12/2008,14:08:00,19145,19150,19140,19145,4
15/12/2008,14:09:00,19145,19145,19145,19145,1
15/12/2008,14:10:00,19150,19150,19145,19145,5
15/12/2008,14:11:00,19150,19150,19145,19145,10
15/12/2008,14:12:00,19150,19160,19150,19160,16
15/12/2008,14:13:00,19160,19160,19155,19155,4
15/12/2008,14:14:00,19150,19150,19145,19145,2
15/12/2008,14:16:00,19145,19155,19145,19150,7
15/12/2008,14:17:00,19150,19155,19150,19155,6
15/12/2008,14:18:00,19155,19160,19155,19160,10
15/12/2008,14:19:00,19160,19160,19160,19160,3
15/12/2008,14:20:00,19155,19160,19150,19155,53
15/12/2008,14:21:00,19160,19160,19150,19150,20
15/12/2008,14:22:00,19145,19160,19145,19160,34
15/12/2008,14:23:00,19155,19155,19155,19155,7
15/12/2008,14:24:00,19165,19165,19160,19160,3
15/12/2008,14:25:00,19155,19155,19155,19155,3
15/12/2008,14:26:00,19155,19155,19155,19155,6
15/12/2008,14:27:00,19155,19160,19155,19160,5
15/12/2008,14:28:00,19160,19160,19155,19155,3
15/12/2008,14:29:00,19160,19160,19155,19155,5
15/12/2008,14:30:00,19165,19195,19155,19180,59
15/12/2008,14:31:00,19180,19180,19175,19175,4
15/12/2008,14:32:00,19185,19185,19180,19185,4
15/12/2008,14:34:00,19180,19180,19180,19180,1
15/12/2008,14:35:00,19180,19205,19180,19200,21
15/12/2008,14:36:00,19205,19210,19205,19210,10
15/12/2008,14:37:00,19215,19220,19205,19205,22
15/12/2008,14:38:00,19210,19220,19210,19210,9
15/12/2008,14:39:00,19215,19220,19215,19215,20
15/12/2008,14:40:00,19225,19235,19215,19225,69
15/12/2008,14:41:00,19225,19230,19220,19230,11
15/12/2008,14:42:00,19220,19225,19215,19225,7
15/12/2008,14:43:00,19220,19225,19220,19225,164
15/12/2008,14:44:00,19225,19225,19200,19200,33
15/12/2008,14:45:00,19205,19205,19190,19195,59
15/12/2008,14:46:00,19200,19210,19200,19205,9
15/12/2008,14:47:00,19205,19205,19190,19190,9
15/12/2008,14:48:00,19200,19200,19200,19200,2
15/12/2008,14:49:00,19195,19195,19195,19195,4
15/12/2008,14:50:00,19190,19195,19190,19190,3
15/12/2008,14:51:00,19200,19200,19185,19185,106
15/12/2008,14:52:00,19180,19180,19155,19160,31
15/12/2008,14:53:00,19160,19160,19160,19160,2
15/12/2008,14:54:00,19160,19165,19160,19165,6
15/12/2008,14:55:00,19160,19160,19155,19155,2
15/12/2008,14:56:00,19155,19175,19155,19175,10
15/12/2008,14:57:00,19170,19175,19165,19175,5
15/12/2008,14:58:00,19180,19185,19175,19175,14
15/12/2008,14:59:00,19175,19175,19170,19175,7
15/12/2008,15:00:00,19170,19170,19160,19160,16
15/12/2008,15:01:00,19165,19175,19160,19175,6
15/12/2008,15:02:00,19165,19175,19150,19155,11
15/12/2008,15:03:00,19160,19170,19160,19165,47
15/12/2008,15:04:00,19175,19175,19175,19175,1
15/12/2008,15:05:00,19170,19195,19170,19190,11
15/12/2008,15:06:00,19200,19200,19200,19200,3
15/12/2008,15:07:00,19200,19200,19195,19200,83
15/12/2008,15:08:00,19200,19210,19195,19210,8
15/12/2008,15:09:00,19220,19250,19215,19235,33
15/12/2008,15:10:00,19235,19245,19230,19230,33
15/12/2008,15:11:00,19225,19230,19225,19225,5
15/12/2008,15:12:00,19225,19225,19210,19220,9
15/12/2008,15:13:00,19210,19220,19210,19220,4
15/12/2008,15:14:00,19215,19215,19210,19210,4
15/12/2008,15:15:00,19215,19220,19210,19215,64
15/12/2008,15:16:00,19215,19275,19215,19260,46
15/12/2008,15:17:00,19245,19250,19230,19230,13
15/12/2008,15:18:00,19240,19240,19230,19230,4
15/12/2008,15:19:00,19235,19235,19230,19230,2
15/12/2008,15:20:00,19235,19245,19230,19235,33
15/12/2008,15:21:00,19240,19240,19235,19235,50
15/12/2008,15:22:00,19235,19250,19235,19240,73
15/12/2008,15:23:00,19235,19235,19230,19230,8
15/12/2008,15:24:00,19225,19235,19225,19235,9
15/12/2008,15:25:00,19220,19220,19220,19220,2
15/12/2008,15:26:00,19225,19225,19225,19225,91
15/12/2008,15:27:00,19225,19225,19220,19225,11
15/12/2008,15:28:00,19230,19235,19215,19215,9
15/12/2008,15:29:00,19220,19220,19220,19220,3
15/12/2008,15:30:00,19225,19225,19200,19200,31
15/12/2008,15:31:00,19195,19205,19185,19185,16
15/12/2008,15:32:00,19185,19190,19175,19175,36
15/12/2008,15:33:00,19185,19225,19185,19225,44
15/12/2008,15:34:00,19225,19225,19190,19200,34
15/12/2008,15:35:00,19190,19200,19160,19170,42
15/12/2008,15:36:00,19170,19180,19140,19180,169
15/12/2008,15:37:00,19170,19185,19170,19185,16
15/12/2008,15:38:00,19170,19190,19170,19190,25
15/12/2008,15:39:00,19190,19190,19140,19150,76
15/12/2008,15:40:00,19145,19145,19120,19125,53
15/12/2008,15:41:00,19125,19135,19100,19100,44
15/12/2008,15:42:00,19105,19135,19105,19130,74
15/12/2008,15:43:00,19120,19150,19120,19145,29
15/12/2008,15:44:00,19150,19150,19115,19115,24
15/12/2008,15:45:00,19110,19120,19095,19095,186
15/12/2008,15:46:00,19095,19120,19080,19120,69
15/12/2008,15:47:00,19120,19130,19105,19105,113
15/12/2008,15:48:00,19110,19150,19105,19150,21
15/12/2008,15:49:00,19145,19145,19125,19125,8
15/12/2008,15:50:00,19120,19120,19050,19065,95
15/12/2008,15:51:00,19060,19065,19045,19055,68
15/12/2008,15:52:00,19050,19060,19025,19035,49
15/12/2008,15:53:00,19035,19050,19030,19045,43
15/12/2008,15:54:00,19040,19055,19035,19045,40
15/12/2008,15:55:00,19045,19050,19025,19025,39
15/12/2008,15:56:00,19025,19045,19015,19045,84
15/12/2008,15:57:00,19045,19060,19040,19060,53
15/12/2008,15:58:00,19060,19060,19015,19030,86
15/12/2008,15:59:00,19025,19035,19020,19035,125
15/12/2008,16:00:00,19025,19030,19010,19020,77
15/12/2008,16:01:00,19015,19030,19010,19010,61
15/12/2008,16:02:00,19010,19030,18995,19025,86
15/12/2008,16:03:00,19025,19040,19000,19005,44
15/12/2008,16:04:00,19005,19005,18985,18990,55
15/12/2008,16:05:00,19000,19030,18995,19020,37
15/12/2008,16:06:00,19015,19015,18980,18980,305
15/12/2008,16:07:00,18985,19005,18985,19000,23
15/12/2008,16:08:00,19010,19030,18995,19015,41
15/12/2008,16:09:00,19015,19020,18970,18980,56
15/12/2008,16:10:00,18980,18980,18960,18980,30
15/12/2008,16:11:00,18985,19005,18975,18980,44
15/12/2008,16:12:00,18980,19020,18980,18985,61
15/12/2008,16:13:00,18975,18985,18970,18985,268
15/12/2008,16:14:00,18995,19020,18985,18995,37
15/12/2008,16:15:00,18990,18990,18955,18980,87
15/12/2008,16:16:00,18990,19005,18980,19005,35
15/12/2008,16:17:00,19015,19015,18980,18985,169
15/12/2008,16:18:00,19000,19010,18980,19005,21
15/12/2008,16:19:00,18995,18995,18985,18985,210
15/12/2008,16:20:00,18990,18990,18945,18945,85
15/12/2008,16:21:00,18945,18945,18915,18945,84
15/12/2008,16:22:00,18935,18935,18895,18895,82
15/12/2008,16:23:00,18900,18915,18885,18915,47
15/12/2008,16:24:00,18920,18940,18920,18935,30
15/12/2008,16:25:00,18925,18940,18915,18915,19
15/12/2008,16:26:00,18910,18945,18905,18945,66
15/12/2008,16:27:00,18950,18950,18925,18940,81
15/12/2008,16:28:00,18930,18955,18930,18955,36
15/12/2008,16:29:00,18960,18975,18955,18960,51
15/12/2008,16:30:00,18960,18975,18955,18975,337
15/12/2008,16:31:00,18980,19030,18975,19030,69
15/12/2008,16:32:00,19025,19060,19025,19025,59
15/12/2008,16:33:00,19025,19045,19020,19020,33
15/12/2008,16:34:00,19020,19035,19020,19035,16
15/12/2008,16:35:00,19025,19045,19025,19035,23
15/12/2008,16:36:00,19030,19030,19005,19005,16
15/12/2008,16:37:00,19000,19025,19000,19000,36
15/12/2008,16:38:00,19010,19025,19000,19025,42
15/12/2008,16:39:00,19020,19040,19010,19030,26
15/12/2008,16:40:00,19030,19030,19015,19015,11
15/12/2008,16:41:00,19020,19040,19020,19030,19
15/12/2008,16:42:00,19040,19050,19040,19040,11
15/12/2008,16:43:00,19040,19060,19035,19060,44
15/12/2008,16:44:00,19050,19050,19020,19030,35
15/12/2008,16:45:00,19020,19025,19015,19020,21
15/12/2008,16:46:00,19025,19040,19005,19010,60
15/12/2008,16:47:00,19010,19010,18960,18970,35
15/12/2008,16:48:00,18975,18975,18935,18935,41
15/12/2008,16:49:00,18940,18950,18930,18940,22
15/12/2008,16:50:00,18950,18950,18930,18940,19
15/12/2008,16:51:00,18940,18940,18920,18930,24
15/12/2008,16:52:00,18930,18975,18930,18965,103
15/12/2008,16:53:00,18970,18970,18935,18960,22
15/12/2008,16:54:00,18945,18945,18910,18920,58
15/12/2008,16:55:00,18925,18945,18925,18935,15
15/12/2008,16:56:00,18930,18955,18930,18940,21
15/12/2008,16:57:00,18945,18950,18925,18950,131
15/12/2008,16:58:00,18950,18950,18940,18945,16
15/12/2008,16:59:00,18940,18955,18915,18955,20
15/12/2008,17:00:00,18930,18940,18915,18925,30
15/12/2008,17:01:00,18925,18940,18920,18935,151
15/12/2008,17:02:00,18935,18940,18915,18940,28
15/12/2008,17:03:00,18935,18935,18925,18930,9
15/12/2008,17:04:00,18930,18935,18910,18930,26
15/12/2008,17:05:00,18920,18935,18920,18930,22
15/12/2008,17:06:00,18930,18960,18925,18950,67
15/12/2008,17:07:00,18945,18945,18920,18940,26
15/12/2008,17:08:00,18955,18985,18955,18985,27
15/12/2008,17:09:00,18980,19020,18970,19020,42
15/12/2008,17:10:00,19010,19025,18995,19000,32
15/12/2008,17:11:00,18995,18995,18975,18980,25
15/12/2008,17:12:00,18975,19005,18965,19005,25
15/12/2008,17:13:00,19000,19015,18980,19015,49
15/12/2008,17:14:00,19005,19015,19000,19015,21
15/12/2008,17:15:00,19025,19050,19020,19020,45
15/12/2008,17:16:00,19030,19050,19010,19045,17
15/12/2008,17:17:00,19040,19045,19030,19030,4
15/12/2008,17:18:00,19025,19035,19020,19030,6
15/12/2008,17:19:00,19030,19035,19005,19020,33
15/12/2008,17:20:00,19015,19030,19015,19025,39
15/12/2008,17:21:00,19020,19045,19015,19045,45
15/12/2008,17:22:00,19045,19050,19030,19050,32
15/12/2008,17:23:00,19050,19050,19030,19030,34
15/12/2008,17:24:00,19025,19030,19000,19020,69
15/12/2008,17:25:00,19010,19030,19010,19030,34
15/12/2008,17:26:00,19025,19045,19025,19045,35
15/12/2008,17:27:00,19040,19060,19040,19045,71
15/12/2008,17:28:00,19045,19050,19040,19050,39
15/12/2008,17:29:00,19050,19080,19050,19065,114
15/12/2008,17:30:00,19070,19085,19055,19055,124
15/12/2008,17:31:00,19055,19065,19040,19055,80
15/12/2008,17:32:00,19055,19055,19045,19045,35
15/12/2008,17:33:00,19045,19045,19025,19030,57
15/12/2008,17:34:00,19025,19025,19015,19025,26
15/12/2008,17:35:00,19030,19045,19020,19020,23
15/12/2008,17:36:00,19035,19035,19020,19035,12
15/12/2008,17:37:00,19035,19045,19025,19040,35
15/12/2008,17:38:00,19040,19045,19035,19035,24
15/12/2008,17:39:00,19040,19090,19030,19070,80
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/12/2008,17.16.00,19030,19050,19010,19045,17
15/12/2008,17.17.00,19040,19045,19030,19030,4
15/12/2008,17.18.00,19025,19035,19020,19030,6
15/12/2008,17.19.00,19030,19035,19005,19020,33
15/12/2008,17.20.00,19015,19030,19015,19025,39
15/12/2008,17.21.00,19020,19045,19015,19045,45
15/12/2008,17.22.00,19045,19050,19030,19050,32
15/12/2008,17.23.00,19050,19050,19030,19030,34
15/12/2008,17.24.00,19025,19030,19000,19020,69
15/12/2008,17.25.00,19010,19030,19010,19030,34
15/12/2008,17.26.00,19025,19045,19025,19045,35
15/12/2008,17.27.00,19040,19060,19040,19045,71
15/12/2008,17.28.00,19045,19050,19040,19050,39
15/12/2008,17.29.00,19050,19080,19050,19065,114
15/12/2008,17.30.00,19070,19085,19055,19055,124
15/12/2008,17.31.00,19055,19065,19040,19055,80
15/12/2008,17.32.00,19055,19055,19045,19045,35
15/12/2008,17.33.00,19045,19045,19025,19030,57
15/12/2008,17.34.00,19025,19025,19015,19025,26
15/12/2008,17.35.00,19030,19045,19020,19020,23
15/12/2008,17.36.00,19035,19035,19020,19035,12
15/12/2008,17.37.00,19035,19045,19025,19040,35
15/12/2008,17.38.00,19040,19045,19035,19035,24
15/12/2008,17.39.00,19040,19090,19030,19070,80
16/12/2008,09.00.00,19015,19055,19015,19040,30
16/12/2008,09.01.00,19025,19065,19025,19055,120
16/12/2008,09.02.00,19050,19085,19050,19075,50
16/12/2008,09.03.00,19080,19110,19080,19090,27
16/12/2008,09.04.00,19085,19090,19070,19090,39
16/12/2008,09.05.00,19095,19095,19065,19075,49
16/12/2008,09.06.00,19075,19110,19075,19095,69
16/12/2008,09.07.00,19095,19105,19080,19090,64
16/12/2008,09.08.00,19085,19095,19085,19095,5
16/12/2008,09.09.00,19085,19115,19085,19100,27
16/12/2008,09.10.00,19110,19120,19105,19110,106
16/12/2008,09.11.00,19110,19125,19095,19095,38
16/12/2008,09.12.00,19090,19100,19090,19100,4
16/12/2008,09.13.00,19090,19095,19080,19085,17
16/12/2008,09.14.00,19080,19090,19080,19090,291
16/12/2008,09.15.00,19090,19115,19090,19110,14
16/12/2008,09.16.00,19105,19105,19085,19085,27
16/12/2008,09.17.00,19095,19100,19095,19095,11
16/12/2008,09.18.00,19090,19095,19075,19080,25
16/12/2008,09.19.00,19085,19095,19065,19085,22
16/12/2008,09.20.00,19080,19085,19050,19060,44
16/12/2008,09.21.00,19065,19075,19060,19065,61
16/12/2008,09.22.00,19060,19075,19050,19055,114
16/12/2008,09.23.00,19065,19070,19065,19070,8
16/12/2008,09.24.00,19075,19085,19075,19075,18
16/12/2008,09.25.00,19075,19080,19065,19080,12
16/12/2008,09.26.00,19085,19085,19070,19070,35
16/12/2008,09.27.00,19070,19070,19065,19065,7
16/12/2008,09.28.00,19075,19075,19070,19075,11
16/12/2008,09.29.00,19065,19070,19045,19065,27
16/12/2008,09.30.00,19060,19080,19050,19070,33
16/12/2008,09.31.00,19060,19060,19035,19035,12
16/12/2008,09.32.00,19035,19065,19030,19065,26
16/12/2008,09.33.00,19070,19080,19050,19055,23
16/12/2008,09.34.00,19060,19060,19045,19055,24
16/12/2008,09.35.00,19065,19090,19060,19080,55
16/12/2008,09.36.00,19075,19080,19065,19065,13
16/12/2008,09.37.00,19065,19070,19060,19065,15
16/12/2008,09.38.00,19070,19070,19055,19055,53
16/12/2008,09.39.00,19045,19050,19025,19030,41
16/12/2008,09.40.00,19030,19030,19015,19020,99
16/12/2008,09.41.00,19020,19020,19015,19020,9
16/12/2008,09.42.00,19010,19015,19000,19005,38
16/12/2008,09.43.00,19000,19000,18980,18990,86
16/12/2008,09.44.00,18980,18990,18975,18975,20
16/12/2008,09.45.00,18985,18995,18955,18960,206
16/12/2008,09.46.00,18960,18975,18960,18970,7
16/12/2008,09.47.00,18965,18965,18955,18955,112
16/12/2008,09.48.00,18960,18970,18960,18970,16
16/12/2008,09.49.00,18970,19010,18970,18995,44
16/12/2008,09.50.00,19000,19005,18985,18990,41
16/12/2008,09.51.00,18995,19035,18995,19030,34
16/12/2008,09.52.00,19040,19045,19030,19030,188
16/12/2008,09.53.00,19025,19035,19025,19030,5
16/12/2008,09.54.00,19035,19035,19000,19010,190
16/12/2008,09.55.00,19010,19035,19000,19035,17
16/12/2008,09.56.00,19030,19030,19025,19025,3
16/12/2008,09.57.00,19025,19025,19025,19025,1
16/12/2008,09.58.00,19025,19030,19010,19010,30
16/12/2008,09.59.00,19020,19020,19020,19020,3
16/12/2008,10.00.00,19025,19035,19025,19035,7
16/12/2008,10.01.00,19040,19070,19040,19060,29
16/12/2008,10.02.00,19060,19065,19040,19040,44
16/12/2008,10.03.00,19050,19050,19030,19030,21
16/12/2008,10.04.00,19035,19035,19030,19030,21
16/12/2008,10.05.00,19035,19040,19035,19035,28
16/12/2008,10.06.00,19040,19040,19020,19020,15
16/12/2008,10.07.00,19025,19050,19025,19050,39
16/12/2008,10.08.00,19050,19065,19050,19060,11
16/12/2008,10.09.00,19060,19065,19055,19055,67
16/12/2008,10.10.00,19065,19115,19065,19095,352
16/12/2008,10.11.00,19095,19115,19095,19100,287
16/12/2008,10.12.00,19100,19115,19100,19110,577
16/12/2008,10.13.00,19110,19120,19110,19115,209
16/12/2008,10.14.00,19120,19130,19120,19125,40
16/12/2008,10.15.00,19130,19140,19115,19135,180
16/12/2008,10.16.00,19140,19155,19135,19135,34
16/12/2008,10.17.00,19130,19150,19125,19145,29
16/12/2008,10.18.00,19140,19155,19135,19150,30
16/12/2008,10.19.00,19150,19170,19145,19170,25
16/12/2008,10.20.00,19170,19170,19145,19145,28
16/12/2008,10.21.00,19145,19155,19145,19150,5
16/12/2008,10.22.00,19150,19150,19140,19140,7
16/12/2008,10.23.00,19150,19155,19135,19135,33
16/12/2008,10.24.00,19135,19150,19135,19150,16
16/12/2008,10.25.00,19155,19155,19150,19150,9
16/12/2008,10.26.00,19150,19150,19145,19150,3
16/12/2008,10.27.00,19145,19145,19140,19140,3
16/12/2008,10.28.00,19145,19145,19145,19145,6
16/12/2008,10.29.00,19145,19175,19145,19155,29
16/12/2008,10.30.00,19155,19170,19155,19165,19
16/12/2008,10.31.00,19170,19190,19165,19170,56
16/12/2008,10.32.00,19170,19180,19170,19180,8
16/12/2008,10.33.00,19180,19185,19175,19185,23
16/12/2008,10.34.00,19175,19200,19170,19195,51
16/12/2008,10.35.00,19195,19220,19195,19215,28
16/12/2008,10.36.00,19210,19210,19195,19205,20
16/12/2008,10.37.00,19205,19205,19205,19205,2
16/12/2008,10.38.00,19210,19240,19210,19235,33
16/12/2008,10.39.00,19230,19230,19220,19220,42
16/12/2008,10.40.00,19215,19220,19215,19220,8
16/12/2008,10.41.00,19215,19230,19215,19225,18
16/12/2008,10.42.00,19220,19230,19215,19225,18
16/12/2008,10.43.00,19220,19250,19215,19245,106
16/12/2008,10.44.00,19245,19245,19235,19240,6
16/12/2008,10.45.00,19240,19240,19230,19230,7
16/12/2008,10.46.00,19235,19235,19220,19225,39
16/12/2008,10.47.00,19220,19225,19205,19220,157
16/12/2008,10.48.00,19220,19225,19210,19210,12
16/12/2008,10.49.00,19220,19220,19195,19195,17
16/12/2008,10.50.00,19195,19200,19185,19185,21
16/12/2008,10.51.00,19185,19200,19185,19195,10
16/12/2008,10.52.00,19195,19200,19195,19195,6
16/12/2008,10.53.00,19205,19205,19195,19205,12
16/12/2008,10.54.00,19200,19200,19190,19195,87
16/12/2008,10.55.00,19195,19220,19195,19205,41
16/12/2008,10.56.00,19205,19225,19205,19220,26
16/12/2008,10.57.00,19220,19220,19210,19215,20
16/12/2008,10.58.00,19210,19220,19200,19215,32
16/12/2008,10.59.00,19220,19220,19210,19215,91
16/12/2008,11.00.00,19215,19220,19200,19200,22
16/12/2008,11.01.00,19205,19210,19205,19210,5
16/12/2008,11.02.00,19205,19210,19205,19205,58
16/12/2008,11.03.00,19210,19230,19205,19215,39
16/12/2008,11.04.00,19215,19215,19215,19215,4
16/12/2008,11.05.00,19220,19245,19220,19220,23
16/12/2008,11.06.00,19210,19210,19210,19210,3
16/12/2008,11.07.00,19205,19210,19205,19210,26
16/12/2008,11.08.00,19205,19205,19190,19195,35
16/12/2008,11.09.00,19185,19205,19185,19190,21
16/12/2008,11.10.00,19185,19200,19185,19195,12
16/12/2008,11.11.00,19200,19200,19195,19195,253
16/12/2008,11.12.00,19200,19200,19200,19200,1
16/12/2008,11.13.00,19200,19200,19185,19185,14
16/12/2008,11.14.00,19180,19185,19175,19180,23
16/12/2008,11.15.00,19180,19180,19175,19180,7
16/12/2008,11.16.00,19180,19195,19175,19195,8
16/12/2008,11.17.00,19200,19200,19190,19195,5
16/12/2008,11.18.00,19185,19185,19185,19185,1
16/12/2008,11.19.00,19180,19190,19180,19190,14
16/12/2008,11.21.00,19185,19185,19185,19185,1
16/12/2008,11.22.00,19180,19190,19180,19190,8
16/12/2008,11.23.00,19200,19210,19185,19190,25
16/12/2008,11.24.00,19190,19190,19185,19185,94
16/12/2008,11.25.00,19185,19185,19185,19185,465
16/12/2008,11.26.00,19190,19195,19185,19195,4
16/12/2008,11.27.00,19190,19190,19185,19185,2
16/12/2008,11.29.00,19195,19195,19190,19190,9
16/12/2008,11.30.00,19185,19200,19170,19195,26
16/12/2008,11.31.00,19190,19190,19190,19190,1
16/12/2008,11.32.00,19190,19190,19170,19170,11
16/12/2008,11.33.00,19170,19185,19170,19185,24
16/12/2008,11.34.00,19190,19190,19175,19175,10
16/12/2008,11.35.00,19185,19185,19180,19180,89
16/12/2008,11.36.00,19175,19185,19175,19180,124
16/12/2008,11.37.00,19180,19205,19180,19205,17
16/12/2008,11.38.00,19205,19215,19190,19195,31
16/12/2008,11.39.00,19190,19200,19190,19195,8
16/12/2008,11.40.00,19195,19195,19190,19195,4
16/12/2008,11.42.00,19190,19190,19190,19190,1
16/12/2008,11.43.00,19185,19185,19170,19180,9
16/12/2008,11.44.00,19175,19175,19175,19175,1
16/12/2008,11.45.00,19175,19180,19175,19180,2
16/12/2008,11.46.00,19180,19190,19180,19190,3
16/12/2008,11.47.00,19190,19195,19190,19195,12
16/12/2008,11.48.00,19195,19195,19185,19185,34
16/12/2008,11.49.00,19180,19180,19180,19180,11
16/12/2008,11.50.00,19185,19190,19185,19190,71
16/12/2008,11.51.00,19195,19205,19190,19190,8
16/12/2008,11.52.00,19190,19190,19190,19190,1
16/12/2008,11.53.00,19195,19195,19180,19180,11
16/12/2008,11.54.00,19190,19190,19185,19185,4
16/12/2008,11.55.00,19185,19185,19165,19170,14
16/12/2008,11.56.00,19165,19165,19155,19155,18
16/12/2008,11.57.00,19160,19165,19150,19150,28
16/12/2008,11.58.00,19150,19155,19150,19150,13
16/12/2008,11.59.00,19145,19145,19140,19145,23
16/12/2008,12.00.00,19135,19140,19125,19130,26
16/12/2008,12.01.00,19130,19135,19115,19115,68
16/12/2008,12.02.00,19115,19140,19115,19130,18
16/12/2008,12.03.00,19130,19140,19120,19125,9
16/12/2008,12.04.00,19120,19135,19115,19115,13
16/12/2008,12.05.00,19110,19115,19110,19115,11
16/12/2008,12.06.00,19110,19125,19110,19125,23
16/12/2008,12.07.00,19125,19130,19115,19115,6
16/12/2008,12.08.00,19115,19115,19110,19110,8
16/12/2008,12.09.00,19105,19105,19095,19105,16
16/12/2008,12.10.00,19095,19095,19080,19090,25
16/12/2008,12.11.00,19090,19090,19080,19090,25
16/12/2008,12.12.00,19085,19085,19060,19070,19
16/12/2008,12.13.00,19070,19070,19065,19070,6
16/12/2008,12.14.00,19070,19070,19065,19070,12
16/12/2008,12.15.00,19070,19070,19060,19070,19
16/12/2008,12.16.00,19060,19070,19055,19060,9
16/12/2008,12.17.00,19060,19060,19025,19030,27
16/12/2008,12.18.00,19035,19040,19030,19035,13
16/12/2008,12.19.00,19040,19055,19040,19050,421
16/12/2008,12.20.00,19045,19065,19045,19060,20
16/12/2008,12.21.00,19060,19060,19055,19055,2
16/12/2008,12.22.00,19060,19060,19050,19055,14
16/12/2008,12.23.00,19055,19065,19055,19065,13
16/12/2008,12.24.00,19060,19060,19055,19055,3
16/12/2008,12.25.00,19060,19065,19060,19065,12
16/12/2008,12.26.00,19065,19075,19065,19070,26
16/12/2008,12.27.00,19070,19075,19070,19075,5
16/12/2008,12.28.00,19070,19070,19065,19065,3
16/12/2008,12.29.00,19065,19065,19065,19065,2
16/12/2008,12.30.00,19075,19080,19075,19080,8
16/12/2008,12.31.00,19085,19090,19085,19085,13
16/12/2008,12.33.00,19085,19085,19085,19085,1
16/12/2008,12.34.00,19090,19090,19090,19090,1
16/12/2008,12.35.00,19090,19090,19090,19090,3
16/12/2008,12.36.00,19095,19110,19095,19110,14
16/12/2008,12.37.00,19100,19100,19085,19090,10
16/12/2008,12.38.00,19100,19100,19080,19085,37
16/12/2008,12.39.00,19085,19085,19070,19085,7
16/12/2008,12.40.00,19090,19090,19090,19090,4
16/12/2008,12.41.00,19085,19085,19075,19075,8
16/12/2008,12.42.00,19070,19070,19070,19070,3
16/12/2008,12.43.00,19065,19065,19065,19065,1
16/12/2008,12.44.00,19060,19060,19055,19055,12
16/12/2008,12.45.00,19060,19060,19055,19060,8
16/12/2008,12.46.00,19060,19060,19055,19055,51
16/12/2008,12.47.00,19055,19060,19055,19060,7
16/12/2008,12.48.00,19060,19085,19060,19085,16
16/12/2008,12.49.00,19080,19080,19080,19080,3
16/12/2008,12.50.00,19075,19075,19075,19075,1
16/12/2008,12.51.00,19070,19075,19065,19075,5
16/12/2008,12.52.00,19080,19085,19080,19085,5
16/12/2008,12.53.00,19085,19085,19080,19080,4
16/12/2008,12.54.00,19085,19085,19085,19085,1
16/12/2008,12.55.00,19080,19080,19075,19075,2
16/12/2008,12.56.00,19065,19075,19065,19075,10
16/12/2008,12.57.00,19065,19065,19065,19065,1
16/12/2008,12.58.00,19075,19080,19075,19075,5
16/12/2008,12.59.00,19090,19095,19080,19085,10
16/12/2008,13.00.00,19090,19090,19085,19085,3
16/12/2008,13.01.00,19080,19090,19075,19090,5
16/12/2008,13.02.00,19080,19080,19075,19075,5
16/12/2008,13.03.00,19080,19085,19075,19085,10
16/12/2008,13.05.00,19075,19075,19070,19070,3
16/12/2008,13.06.00,19070,19075,19065,19075,5
16/12/2008,13.07.00,19070,19070,19060,19060,47
16/12/2008,13.08.00,19070,19070,19065,19065,6
16/12/2008,13.09.00,19065,19080,19065,19080,232
16/12/2008,13.10.00,19095,19100,19095,19100,12
16/12/2008,13.11.00,19095,19095,19090,19090,4
16/12/2008,13.12.00,19085,19090,19085,19090,21
16/12/2008,13.13.00,19100,19100,19100,19100,31
16/12/2008,13.15.00,19095,19100,19095,19100,8
16/12/2008,13.16.00,19100,19100,19090,19090,3
16/12/2008,13.17.00,19100,19120,19100,19120,30
16/12/2008,13.18.00,19130,19140,19125,19125,286
16/12/2008,13.19.00,19140,19160,19140,19155,25
16/12/2008,13.20.00,19165,19170,19155,19155,23
16/12/2008,13.21.00,19160,19180,19160,19180,54
16/12/2008,13.22.00,19180,19180,19165,19165,18
16/12/2008,13.23.00,19155,19155,19135,19140,13
16/12/2008,13.24.00,19140,19145,19135,19135,5
16/12/2008,13.25.00,19130,19130,19120,19120,7
16/12/2008,13.26.00,19125,19145,19125,19145,9
16/12/2008,13.27.00,19150,19150,19130,19130,7
16/12/2008,13.28.00,19130,19130,19125,19125,5
16/12/2008,13.30.00,19125,19130,19120,19130,4
16/12/2008,13.31.00,19120,19125,19120,19120,494
16/12/2008,13.32.00,19125,19125,19120,19120,4
16/12/2008,13.33.00,19130,19130,19130,19130,6
16/12/2008,13.34.00,19125,19125,19125,19125,6
16/12/2008,13.35.00,19125,19125,19115,19115,6
16/12/2008,13.36.00,19125,19145,19125,19135,26
16/12/2008,13.37.00,19130,19130,19130,19130,10
16/12/2008,13.38.00,19140,19140,19125,19125,5
16/12/2008,13.39.00,19120,19120,19120,19120,3
16/12/2008,13.40.00,19135,19150,19130,19140,16
16/12/2008,13.41.00,19140,19140,19135,19135,5
16/12/2008,13.42.00,19135,19135,19110,19110,12
16/12/2008,13.43.00,19120,19125,19115,19115,6
16/12/2008,13.44.00,19110,19110,19095,19105,18
16/12/2008,13.45.00,19105,19110,19105,19110,5
16/12/2008,13.46.00,19105,19105,19105,19105,1
16/12/2008,13.49.00,19115,19120,19115,19120,9
16/12/2008,13.50.00,19120,19120,19105,19105,13
16/12/2008,13.51.00,19110,19125,19110,19125,23
16/12/2008,13.52.00,19125,19125,19110,19110,19
16/12/2008,13.53.00,19105,19105,19105,19105,6
16/12/2008,13.54.00,19100,19100,19100,19100,2
16/12/2008,13.55.00,19095,19100,19075,19075,23
16/12/2008,13.56.00,19075,19080,19070,19075,17
16/12/2008,13.57.00,19075,19080,19075,19080,2
16/12/2008,13.58.00,19075,19110,19075,19095,26
16/12/2008,13.59.00,19095,19100,19095,19100,3
16/12/2008,14.00.00,19100,19120,19100,19110,43
16/12/2008,14.01.00,19120,19125,19100,19105,13
16/12/2008,14.02.00,19115,19115,19115,19115,11
16/12/2008,14.03.00,19110,19130,19110,19120,14
16/12/2008,14.05.00,19120,19125,19120,19125,2
16/12/2008,14.06.00,19130,19150,19130,19145,23
16/12/2008,14.07.00,19145,19145,19145,19145,3
16/12/2008,14.08.00,19140,19140,19125,19130,5
16/12/2008,14.09.00,19130,19140,19130,19140,2
16/12/2008,14.10.00,19135,19140,19120,19140,13
16/12/2008,14.12.00,19130,19130,19130,19130,48
16/12/2008,14.13.00,19130,19140,19130,19130,6
16/12/2008,14.14.00,19135,19170,19135,19170,15
16/12/2008,14.15.00,19160,19165,19120,19145,85
16/12/2008,14.16.00,19160,19175,19110,19110,47
16/12/2008,14.17.00,19105,19110,19065,19095,52
16/12/2008,14.18.00,19095,19095,19080,19080,11
16/12/2008,14.19.00,19085,19115,19085,19100,16
16/12/2008,14.20.00,19095,19095,19055,19060,28
16/12/2008,14.21.00,19060,19085,19060,19085,19
16/12/2008,14.22.00,19075,19085,19070,19070,24
16/12/2008,14.23.00,19085,19090,19080,19090,10
16/12/2008,14.25.00,19080,19095,19075,19095,6
16/12/2008,14.27.00,19085,19130,19085,19130,22
16/12/2008,14.28.00,19135,19140,19120,19120,11
16/12/2008,14.29.00,19115,19130,19115,19115,14
16/12/2008,14.30.00,19135,19135,19075,19085,55
16/12/2008,14.31.00,19075,19075,19030,19045,55
16/12/2008,14.32.00,19040,19060,19040,19040,44
16/12/2008,14.33.00,19040,19040,19015,19015,54
16/12/2008,14.34.00,19020,19020,19010,19020,309
16/12/2008,14.35.00,19025,19035,19020,19020,19
16/12/2008,14.36.00,19015,19025,19005,19015,29
16/12/2008,14.37.00,19015,19015,19010,19015,254
16/12/2008,14.38.00,19020,19020,18985,18995,71
16/12/2008,14.39.00,18985,19000,18985,19000,14
16/12/2008,14.40.00,18990,18990,18975,18980,34
16/12/2008,14.41.00,18975,18975,18940,18940,64
16/12/2008,14.42.00,18950,18955,18940,18955,34
16/12/2008,14.43.00,18960,18980,18955,18975,18
16/12/2008,14.44.00,18980,18990,18975,18990,333
16/12/2008,14.45.00,18990,19005,18985,18995,27
16/12/2008,14.46.00,19000,19005,19000,19000,13
16/12/2008,14.47.00,19000,19005,19000,19005,8
16/12/2008,14.48.00,19010,19010,19005,19010,10
16/12/2008,14.49.00,19005,19010,19005,19010,20
16/12/2008,14.50.00,19010,19035,19010,19030,37
16/12/2008,14.51.00,19025,19040,19025,19025,18
16/12/2008,14.52.00,19030,19040,19025,19035,11
16/12/2008,14.53.00,19040,19070,19040,19055,261
16/12/2008,14.54.00,19055,19075,19050,19065,13
16/12/2008,14.55.00,19060,19075,19060,19075,21
16/12/2008,14.56.00,19070,19070,19055,19055,17
16/12/2008,14.57.00,19060,19070,19060,19070,10
16/12/2008,14.58.00,19070,19070,19065,19065,6
16/12/2008,14.59.00,19065,19070,19045,19045,22
16/12/2008,15.00.00,19040,19045,19030,19045,12
16/12/2008,15.01.00,19040,19040,19040,19040,1
16/12/2008,15.02.00,19045,19060,19045,19055,8
16/12/2008,15.03.00,19060,19075,19055,19070,5
16/12/2008,15.04.00,19075,19080,19070,19070,5
16/12/2008,15.05.00,19070,19075,19060,19075,10
16/12/2008,15.06.00,19075,19090,19070,19080,19
16/12/2008,15.07.00,19085,19090,19085,19085,12
16/12/2008,15.08.00,19080,19090,19080,19085,25
16/12/2008,15.09.00,19085,19085,19085,19085,250
16/12/2008,15.10.00,19080,19080,19055,19070,21
16/12/2008,15.11.00,19075,19080,19075,19075,5
16/12/2008,15.12.00,19080,19080,19080,19080,1
16/12/2008,15.13.00,19070,19070,19050,19055,11
16/12/2008,15.14.00,19055,19065,19055,19065,7
16/12/2008,15.15.00,19055,19055,19055,19055,1
16/12/2008,15.17.00,19055,19055,19025,19025,10
16/12/2008,15.18.00,19045,19045,19010,19015,22
16/12/2008,15.19.00,18990,19000,18990,19000,31
16/12/2008,15.20.00,18985,19000,18970,18980,33
16/12/2008,15.21.00,18980,18990,18960,18960,226
16/12/2008,15.22.00,18955,18975,18930,18960,505
16/12/2008,15.23.00,18960,18985,18955,18975,24
16/12/2008,15.24.00,18960,18970,18950,18965,30
16/12/2008,15.25.00,18965,18970,18945,18965,17
16/12/2008,15.26.00,18955,18955,18915,18955,127
16/12/2008,15.27.00,18960,18980,18950,18975,18
16/12/2008,15.28.00,18985,18995,18970,18990,72
16/12/2008,15.29.00,18995,19000,18985,18990,16
16/12/2008,15.30.00,18980,18990,18960,18990,32
16/12/2008,15.31.00,18990,19000,18970,18985,26
16/12/2008,15.32.00,18985,19000,18985,18990,31
16/12/2008,15.33.00,18985,18995,18980,18980,22
16/12/2008,15.34.00,18990,19045,18990,19030,76
16/12/2008,15.35.00,19035,19050,19000,19050,49
16/12/2008,15.36.00,19040,19060,19030,19040,41
16/12/2008,15.37.00,19035,19050,19030,19050,25
16/12/2008,15.38.00,19045,19115,19045,19100,112
16/12/2008,15.39.00,19100,19105,19085,19085,32
16/12/2008,15.40.00,19095,19125,19085,19105,71
16/12/2008,15.41.00,19110,19110,19095,19110,177
16/12/2008,15.42.00,19105,19135,19100,19135,53
16/12/2008,15.43.00,19140,19155,19125,19130,58
16/12/2008,15.44.00,19130,19145,19125,19125,28
16/12/2008,15.45.00,19130,19185,19130,19170,70
16/12/2008,15.46.00,19175,19175,19145,19165,45
16/12/2008,15.47.00,19165,19215,19155,19185,108
16/12/2008,15.48.00,19180,19180,19155,19155,33
16/12/2008,15.49.00,19150,19150,19135,19140,25
16/12/2008,15.50.00,19140,19170,19140,19150,51
16/12/2008,15.51.00,19160,19165,19150,19160,56
16/12/2008,15.52.00,19165,19190,19160,19160,29
16/12/2008,15.53.00,19160,19170,19155,19160,6
16/12/2008,15.54.00,19145,19165,19145,19165,14
16/12/2008,15.55.00,19165,19190,19165,19190,94
16/12/2008,15.56.00,19190,19195,19150,19150,41
16/12/2008,15.57.00,19150,19170,19125,19135,75
16/12/2008,15.58.00,19135,19165,19130,19160,46
16/12/2008,15.59.00,19155,19155,19115,19155,39
16/12/2008,16.00.00,19140,19140,19110,19115,34
16/12/2008,16.01.00,19115,19135,19115,19130,27
16/12/2008,16.02.00,19125,19125,19120,19120,1009
16/12/2008,16.03.00,19130,19160,19125,19160,41
16/12/2008,16.04.00,19155,19175,19130,19160,58
16/12/2008,16.05.00,19160,19160,19150,19150,7
16/12/2008,16.06.00,19150,19180,19145,19175,29
16/12/2008,16.07.00,19175,19180,19165,19180,31
16/12/2008,16.08.00,19190,19200,19180,19185,35
16/12/2008,16.09.00,19185,19195,19180,19195,18
16/12/2008,16.10.00,19190,19195,19190,19195,3
16/12/2008,16.11.00,19200,19210,19200,19200,26
16/12/2008,16.12.00,19200,19200,19170,19170,84
16/12/2008,16.13.00,19180,19195,19170,19195,43
16/12/2008,16.14.00,19195,19195,19185,19190,20
16/12/2008,16.15.00,19180,19185,19180,19180,11
16/12/2008,16.16.00,19185,19200,19165,19175,43
16/12/2008,16.17.00,19170,19175,19165,19165,25
16/12/2008,16.18.00,19175,19190,19155,19155,25
16/12/2008,16.19.00,19160,19160,19140,19145,23
16/12/2008,16.20.00,19135,19135,19100,19110,44
16/12/2008,16.21.00,19125,19130,19110,19130,12
16/12/2008,16.22.00,19130,19145,19130,19140,17
16/12/2008,16.23.00,19145,19145,19125,19125,51
16/12/2008,16.24.00,19130,19140,19130,19135,4
16/12/2008,16.25.00,19140,19170,19140,19165,37
16/12/2008,16.26.00,19170,19170,19150,19160,7
16/12/2008,16.27.00,19155,19155,19150,19150,20
16/12/2008,16.28.00,19165,19190,19165,19190,24
16/12/2008,16.29.00,19190,19190,19155,19155,60
16/12/2008,16.30.00,19160,19185,19150,19150,271
16/12/2008,16.31.00,19160,19165,19150,19160,35
16/12/2008,16.32.00,19155,19165,19140,19145,34
16/12/2008,16.33.00,19140,19160,19125,19160,43
16/12/2008,16.34.00,19150,19170,19140,19140,27
16/12/2008,16.35.00,19150,19170,19125,19125,34
16/12/2008,16.36.00,19135,19140,19120,19140,96
16/12/2008,16.37.00,19135,19140,19120,19120,29
16/12/2008,16.38.00,19120,19120,19095,19110,96
16/12/2008,16.39.00,19105,19105,19080,19080,65
16/12/2008,16.40.00,19080,19090,19070,19085,21
16/12/2008,16.41.00,19095,19110,19095,19095,19
16/12/2008,16.42.00,19095,19100,19090,19090,5
16/12/2008,16.43.00,19085,19100,19080,19100,20
16/12/2008,16.44.00,19105,19105,19090,19100,24
16/12/2008,16.45.00,19105,19110,19090,19100,28
16/12/2008,16.46.00,19095,19105,19085,19090,112
16/12/2008,16.47.00,19090,19105,19090,19100,24
16/12/2008,16.48.00,19095,19095,19075,19075,34
16/12/2008,16.49.00,19070,19095,19070,19095,28
16/12/2008,16.50.00,19105,19125,19105,19110,124
16/12/2008,16.51.00,19115,19125,19100,19125,12
16/12/2008,16.52.00,19130,19130,19110,19120,65
16/12/2008,16.53.00,19120,19120,19110,19115,15
16/12/2008,16.54.00,19125,19125,19115,19115,7
16/12/2008,16.55.00,19130,19135,19125,19125,42
16/12/2008,16.56.00,19130,19130,19110,19120,16
16/12/2008,16.57.00,19125,19140,19125,19135,12
16/12/2008,16.58.00,19135,19135,19130,19130,9
16/12/2008,16.59.00,19140,19150,19135,19150,39
16/12/2008,17.00.00,19155,19155,19145,19150,16
16/12/2008,17.01.00,19150,19160,19150,19155,14
16/12/2008,17.02.00,19150,19155,19145,19145,13
16/12/2008,17.03.00,19140,19160,19140,19160,11
16/12/2008,17.04.00,19165,19180,19150,19180,19
16/12/2008,17.05.00,19185,19190,19180,19185,528
16/12/2008,17.06.00,19185,19200,19185,19200,12
16/12/2008,17.07.00,19200,19205,19190,19205,549
16/12/2008,17.08.00,19200,19215,19195,19200,36
16/12/2008,17.09.00,19200,19200,19185,19185,523
16/12/2008,17.10.00,19190,19190,19170,19170,38
16/12/2008,17.11.00,19170,19175,19170,19175,17
16/12/2008,17.12.00,19180,19195,19175,19195,23
16/12/2008,17.13.00,19195,19195,19180,19185,17
16/12/2008,17.14.00,19180,19195,19180,19190,22
16/12/2008,17.15.00,19190,19215,19190,19205,43
16/12/2008,17.16.00,19195,19200,19180,19180,62
16/12/2008,17.17.00,19180,19200,19175,19175,15
16/12/2008,17.18.00,19180,19185,19170,19185,17
16/12/2008,17.19.00,19185,19195,19185,19185,22
16/12/2008,17.20.00,19185,19190,19170,19180,19
16/12/2008,17.21.00,19180,19195,19180,19185,16
16/12/2008,17.22.00,19190,19200,19190,19200,63
16/12/2008,17.23.00,19200,19240,19190,19225,49
16/12/2008,17.24.00,19235,19245,19225,19240,49
16/12/2008,17.25.00,19235,19245,19230,19240,31
16/12/2008,17.26.00,19250,19270,19245,19270,78
16/12/2008,17.27.00,19270,19285,19255,19255,69
16/12/2008,17.28.00,19270,19280,19255,19275,52
16/12/2008,17.29.00,19285,19320,19275,19310,113
16/12/2008,17.30.00,19310,19335,19295,19315,80
16/12/2008,17.31.00,19320,19325,19305,19315,81
16/12/2008,17.32.00,19305,19345,19305,19345,56
16/12/2008,17.33.00,19340,19345,19315,19320,29
16/12/2008,17.34.00,19320,19320,19300,19310,28
16/12/2008,17.35.00,19310,19330,19295,19330,66
16/12/2008,17.36.00,19325,19335,19305,19325,42
16/12/2008,17.37.00,19310,19325,19305,19325,1069
16/12/2008,17.38.00,19320,19330,19315,19325,29
16/12/2008,17.39.00,19320,19330,19295,19320,193
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/12/2008,17:09:00,19300,19320,19300,19320,40
17/12/2008,17:10:00,19325,19340,19320,19320,69
17/12/2008,17:11:00,19315,19315,19295,19305,13
17/12/2008,17:12:00,19300,19325,19300,19320,35
17/12/2008,17:13:00,19310,19335,19305,19315,16
17/12/2008,17:14:00,19315,19330,19305,19310,125
17/12/2008,17:15:00,19310,19320,19305,19305,284
17/12/2008,17:16:00,19300,19310,19295,19300,63
17/12/2008,17:17:00,19300,19305,19285,19285,35
17/12/2008,17:18:00,19285,19290,19280,19290,16
17/12/2008,17:19:00,19290,19295,19260,19260,47
17/12/2008,17:20:00,19260,19285,19255,19285,38
17/12/2008,17:21:00,19285,19290,19260,19275,30
17/12/2008,17:22:00,19285,19290,19275,19290,20
17/12/2008,17:23:00,19290,19305,19280,19305,54
17/12/2008,17:24:00,19295,19305,19285,19285,30
17/12/2008,17:25:00,19285,19295,19280,19290,540
17/12/2008,17:26:00,19290,19310,19285,19310,46
17/12/2008,17:27:00,19310,19335,19300,19330,110
17/12/2008,17:28:00,19330,19370,19320,19355,273
17/12/2008,17:29:00,19350,19420,19340,19390,159
17/12/2008,17:30:00,19390,19415,19370,19385,291
17/12/2008,17:31:00,19390,19405,19380,19405,30
17/12/2008,17:32:00,19405,19410,19385,19410,37
17/12/2008,17:33:00,19410,19410,19390,19390,22
17/12/2008,17:34:00,19385,19410,19380,19395,54
17/12/2008,17:35:00,19405,19425,19390,19425,36
17/12/2008,17:36:00,19420,19445,19420,19425,39
17/12/2008,17:37:00,19420,19430,19400,19400,55
17/12/2008,17:38:00,19400,19405,19395,19400,29
17/12/2008,17:39:00,19400,19420,19400,19420,79
18/12/2008,09:00:00,19375,19390,19345,19385,73
18/12/2008,09:01:00,19385,19465,19385,19460,129
18/12/2008,09:02:00,19460,19480,19430,19480,86
18/12/2008,09:03:00,19480,19505,19475,19485,85
18/12/2008,09:04:00,19480,19485,19465,19475,27
18/12/2008,09:05:00,19475,19490,19435,19445,62
18/12/2008,09:06:00,19435,19460,19425,19460,75
18/12/2008,09:07:00,19460,19470,19450,19465,29
18/12/2008,09:08:00,19470,19470,19450,19460,46
18/12/2008,09:09:00,19455,19460,19445,19450,29
18/12/2008,09:10:00,19445,19450,19395,19405,84
18/12/2008,09:11:00,19420,19420,19395,19395,58
18/12/2008,09:12:00,19395,19405,19390,19400,39
18/12/2008,09:13:00,19395,19395,19365,19370,57
18/12/2008,09:14:00,19370,19385,19360,19375,33
18/12/2008,09:15:00,19375,19380,19370,19375,18
18/12/2008,09:16:00,19365,19380,19355,19355,22
18/12/2008,09:17:00,19360,19375,19360,19360,12
18/12/2008,09:18:00,19360,19365,19345,19355,172
18/12/2008,09:19:00,19350,19355,19335,19340,12
18/12/2008,09:20:00,19340,19340,19325,19325,19
18/12/2008,09:21:00,19330,19335,19315,19330,16
18/12/2008,09:22:00,19325,19350,19315,19325,52
18/12/2008,09:23:00,19325,19330,19310,19330,44
18/12/2008,09:24:00,19335,19340,19330,19340,23
18/12/2008,09:25:00,19345,19360,19345,19350,31
18/12/2008,09:26:00,19355,19375,19355,19370,10
18/12/2008,09:27:00,19370,19385,19365,19385,97
18/12/2008,09:28:00,19385,19390,19380,19380,17
18/12/2008,09:29:00,19385,19395,19380,19390,16
18/12/2008,09:30:00,19380,19390,19360,19360,26
18/12/2008,09:31:00,19365,19380,19365,19380,7
18/12/2008,09:32:00,19375,19385,19375,19385,17
18/12/2008,09:33:00,19385,19385,19380,19385,12
18/12/2008,09:34:00,19385,19390,19375,19390,73
18/12/2008,09:35:00,19395,19420,19385,19420,39
18/12/2008,09:36:00,19420,19420,19385,19385,21
18/12/2008,09:37:00,19390,19405,19390,19395,20
18/12/2008,09:38:00,19395,19400,19390,19395,7
18/12/2008,09:39:00,19395,19395,19385,19390,8
18/12/2008,09:40:00,19390,19390,19385,19385,8
18/12/2008,09:41:00,19390,19390,19375,19380,16
18/12/2008,09:42:00,19380,19380,19360,19365,29
18/12/2008,09:43:00,19370,19370,19345,19350,26
18/12/2008,09:44:00,19345,19350,19330,19335,28
18/12/2008,09:45:00,19340,19340,19335,19340,10
18/12/2008,09:46:00,19345,19355,19345,19355,18
18/12/2008,09:47:00,19355,19355,19335,19335,19
18/12/2008,09:48:00,19340,19355,19330,19350,11
18/12/2008,09:49:00,19350,19355,19340,19355,10
18/12/2008,09:50:00,19365,19365,19345,19355,22
18/12/2008,09:51:00,19355,19380,19345,19370,42
18/12/2008,09:52:00,19370,19380,19370,19375,15
18/12/2008,09:53:00,19380,19390,19375,19380,20
18/12/2008,09:54:00,19385,19395,19385,19390,23
18/12/2008,09:55:00,19395,19400,19380,19385,37
18/12/2008,09:56:00,19400,19400,19375,19380,35
18/12/2008,09:57:00,19380,19395,19380,19395,14
18/12/2008,09:58:00,19390,19395,19385,19385,11
18/12/2008,09:59:00,19385,19385,19385,19385,4
18/12/2008,10:00:00,19385,19390,19370,19380,32
18/12/2008,10:01:00,19380,19390,19380,19390,17
18/12/2008,10:02:00,19380,19385,19365,19375,33
18/12/2008,10:03:00,19370,19370,19350,19355,25
18/12/2008,10:04:00,19355,19365,19350,19350,27
18/12/2008,10:05:00,19355,19355,19345,19345,6
18/12/2008,10:06:00,19355,19355,19350,19350,2
18/12/2008,10:07:00,19355,19360,19355,19360,7
18/12/2008,10:08:00,19365,19375,19365,19365,11
18/12/2008,10:09:00,19375,19415,19375,19395,35
18/12/2008,10:10:00,19400,19435,19395,19415,46
18/12/2008,10:11:00,19420,19420,19395,19395,15
18/12/2008,10:12:00,19400,19405,19400,19405,18
18/12/2008,10:13:00,19410,19425,19410,19410,31
18/12/2008,10:14:00,19415,19420,19400,19415,29
18/12/2008,10:15:00,19425,19425,19410,19420,15
18/12/2008,10:16:00,19420,19435,19415,19435,12
18/12/2008,10:17:00,19425,19430,19425,19430,6
18/12/2008,10:18:00,19425,19435,19420,19430,21
18/12/2008,10:19:00,19430,19430,19430,19430,2
18/12/2008,10:20:00,19425,19435,19415,19430,21
18/12/2008,10:21:00,19435,19445,19420,19420,23
18/12/2008,10:22:00,19420,19420,19420,19420,4
18/12/2008,10:23:00,19420,19425,19420,19425,4
18/12/2008,10:24:00,19430,19430,19425,19425,4
18/12/2008,10:25:00,19425,19450,19425,19450,19
18/12/2008,10:26:00,19455,19455,19430,19435,26
18/12/2008,10:27:00,19435,19450,19435,19440,223
18/12/2008,10:28:00,19435,19435,19420,19420,22
18/12/2008,10:29:00,19425,19440,19420,19430,14
18/12/2008,10:30:00,19425,19450,19425,19445,33
18/12/2008,10:31:00,19445,19450,19440,19445,35
18/12/2008,10:32:00,19450,19460,19440,19440,86
18/12/2008,10:33:00,19445,19455,19445,19450,13
18/12/2008,10:34:00,19450,19475,19445,19475,36
18/12/2008,10:35:00,19475,19480,19450,19450,34
18/12/2008,10:36:00,19445,19445,19435,19435,20
18/12/2008,10:37:00,19435,19445,19435,19445,15
18/12/2008,10:38:00,19450,19450,19445,19445,3
18/12/2008,10:39:00,19445,19455,19440,19455,5
18/12/2008,10:40:00,19455,19455,19450,19455,33
18/12/2008,10:41:00,19455,19460,19445,19445,12
18/12/2008,10:42:00,19455,19455,19450,19450,35
18/12/2008,10:43:00,19450,19455,19445,19455,167
18/12/2008,10:44:00,19455,19455,19445,19445,18
18/12/2008,10:45:00,19445,19445,19445,19445,8
18/12/2008,10:46:00,19450,19450,19440,19440,11
18/12/2008,10:47:00,19440,19440,19425,19430,75
18/12/2008,10:48:00,19435,19440,19435,19440,10
18/12/2008,10:49:00,19440,19440,19430,19440,48
18/12/2008,10:50:00,19435,19435,19410,19410,30
18/12/2008,10:51:00,19410,19410,19400,19405,84
18/12/2008,10:52:00,19400,19400,19390,19395,22
18/12/2008,10:53:00,19390,19390,19380,19385,11
18/12/2008,10:54:00,19380,19390,19370,19370,14
18/12/2008,10:55:00,19380,19390,19380,19385,15
18/12/2008,10:56:00,19380,19380,19380,19380,25
18/12/2008,10:57:00,19380,19385,19375,19375,13
18/12/2008,10:58:00,19375,19395,19375,19395,9
18/12/2008,10:59:00,19390,19405,19390,19395,13
18/12/2008,11:00:00,19400,19405,19395,19395,14
18/12/2008,11:01:00,19395,19395,19390,19395,6
18/12/2008,11:02:00,19390,19395,19390,19395,6
18/12/2008,11:03:00,19385,19390,19385,19390,6
18/12/2008,11:04:00,19390,19400,19390,19395,22
18/12/2008,11:05:00,19395,19395,19370,19380,23
18/12/2008,11:06:00,19390,19400,19390,19395,20
18/12/2008,11:07:00,19395,19400,19390,19390,8
18/12/2008,11:08:00,19385,19385,19380,19385,23
18/12/2008,11:09:00,19385,19385,19370,19375,24
18/12/2008,11:10:00,19375,19375,19360,19360,28
18/12/2008,11:11:00,19365,19365,19365,19365,23
18/12/2008,11:12:00,19360,19360,19340,19340,39
18/12/2008,11:13:00,19350,19370,19350,19370,74
18/12/2008,11:14:00,19370,19370,19365,19365,80
18/12/2008,11:15:00,19370,19370,19350,19355,40
18/12/2008,11:16:00,19350,19355,19350,19355,38
18/12/2008,11:17:00,19355,19365,19355,19365,46
18/12/2008,11:18:00,19365,19375,19360,19365,40
18/12/2008,11:19:00,19365,19370,19365,19370,25
18/12/2008,11:20:00,19365,19370,19350,19355,38
18/12/2008,11:21:00,19350,19365,19350,19355,63
18/12/2008,11:23:00,19355,19355,19345,19355,8
18/12/2008,11:24:00,19355,19365,19350,19360,12
18/12/2008,11:25:00,19355,19360,19350,19360,13
18/12/2008,11:26:00,19365,19370,19365,19370,2
18/12/2008,11:27:00,19365,19365,19345,19360,17
18/12/2008,11:28:00,19360,19360,19350,19355,8
18/12/2008,11:29:00,19350,19350,19315,19315,42
18/12/2008,11:30:00,19320,19325,19300,19315,61
18/12/2008,11:31:00,19320,19330,19320,19330,51
18/12/2008,11:32:00,19325,19325,19320,19325,9
18/12/2008,11:33:00,19325,19325,19305,19315,12
18/12/2008,11:34:00,19305,19320,19300,19320,25
18/12/2008,11:35:00,19305,19305,19290,19295,33
18/12/2008,11:36:00,19300,19310,19290,19290,29
18/12/2008,11:37:00,19285,19285,19270,19280,85
18/12/2008,11:38:00,19280,19280,19275,19275,10
18/12/2008,11:39:00,19275,19275,19260,19260,32
18/12/2008,11:40:00,19255,19255,19240,19250,48
18/12/2008,11:41:00,19250,19255,19240,19240,19
18/12/2008,11:42:00,19235,19255,19230,19255,31
18/12/2008,11:43:00,19260,19260,19250,19260,8
18/12/2008,11:44:00,19265,19265,19260,19265,11
18/12/2008,11:45:00,19250,19265,19240,19260,27
18/12/2008,11:46:00,19250,19255,19250,19255,6
18/12/2008,11:47:00,19260,19265,19250,19250,65
18/12/2008,11:48:00,19265,19280,19255,19270,89
18/12/2008,11:49:00,19270,19275,19270,19275,3
18/12/2008,11:50:00,19270,19280,19270,19275,9
18/12/2008,11:51:00,19275,19275,19265,19265,14
18/12/2008,11:52:00,19280,19290,19280,19290,20
18/12/2008,11:53:00,19290,19290,19285,19285,8
18/12/2008,11:54:00,19290,19290,19275,19280,63
18/12/2008,11:55:00,19290,19305,19290,19295,10
18/12/2008,11:56:00,19305,19320,19300,19305,48
18/12/2008,11:58:00,19310,19310,19295,19295,14
18/12/2008,11:59:00,19305,19315,19305,19310,5
18/12/2008,12:00:00,19320,19335,19315,19335,37
18/12/2008,12:01:00,19325,19345,19325,19335,34
18/12/2008,12:02:00,19330,19330,19320,19330,15
18/12/2008,12:03:00,19330,19335,19325,19335,7
18/12/2008,12:04:00,19335,19335,19315,19325,9
18/12/2008,12:05:00,19325,19335,19315,19335,17
18/12/2008,12:06:00,19330,19335,19330,19335,4
18/12/2008,12:07:00,19340,19340,19340,19340,8
18/12/2008,12:08:00,19340,19360,19340,19355,16
18/12/2008,12:09:00,19350,19350,19340,19340,10
18/12/2008,12:10:00,19350,19350,19350,19350,3
18/12/2008,12:11:00,19340,19370,19340,19365,33
18/12/2008,12:12:00,19355,19365,19350,19360,23
18/12/2008,12:13:00,19365,19390,19365,19385,28
18/12/2008,12:14:00,19380,19400,19380,19400,25
18/12/2008,12:15:00,19395,19405,19390,19395,24
18/12/2008,12:16:00,19395,19395,19390,19390,9
18/12/2008,12:17:00,19390,19400,19390,19400,27
18/12/2008,12:18:00,19390,19390,19390,19390,1
18/12/2008,12:19:00,19395,19395,19390,19390,8
18/12/2008,12:20:00,19390,19390,19385,19385,5
18/12/2008,12:21:00,19390,19390,19385,19390,5
18/12/2008,12:23:00,19390,19395,19390,19390,6
18/12/2008,12:24:00,19390,19390,19390,19390,1
18/12/2008,12:25:00,19390,19395,19380,19390,16
18/12/2008,12:26:00,19395,19395,19380,19385,14
18/12/2008,12:27:00,19385,19385,19380,19385,25
18/12/2008,12:28:00,19380,19380,19370,19380,13
18/12/2008,12:29:00,19375,19375,19355,19365,16
18/12/2008,12:30:00,19360,19365,19360,19360,14
18/12/2008,12:32:00,19360,19360,19355,19355,18
18/12/2008,12:33:00,19360,19365,19355,19365,32
18/12/2008,12:34:00,19365,19370,19365,19370,7
18/12/2008,12:36:00,19365,19370,19365,19370,3
18/12/2008,12:37:00,19365,19365,19360,19360,71
18/12/2008,12:38:00,19360,19370,19360,19370,8
18/12/2008,12:39:00,19370,19370,19370,19370,4
18/12/2008,12:40:00,19370,19370,19365,19365,2
18/12/2008,12:41:00,19375,19375,19375,19375,1
18/12/2008,12:42:00,19375,19375,19360,19365,6
18/12/2008,12:44:00,19360,19360,19350,19350,8
18/12/2008,12:45:00,19345,19350,19340,19345,17
18/12/2008,12:46:00,19350,19350,19345,19350,3
18/12/2008,12:47:00,19345,19355,19345,19355,3
18/12/2008,12:48:00,19360,19365,19360,19365,5
18/12/2008,12:49:00,19355,19355,19355,19355,1
18/12/2008,12:50:00,19365,19365,19365,19365,1
18/12/2008,12:51:00,19370,19370,19365,19365,48
18/12/2008,12:52:00,19370,19370,19365,19365,2
18/12/2008,12:53:00,19365,19365,19360,19360,4
18/12/2008,12:54:00,19365,19365,19365,19365,1
18/12/2008,12:55:00,19370,19370,19370,19370,7
18/12/2008,12:56:00,19370,19375,19370,19370,6
18/12/2008,12:57:00,19380,19385,19380,19385,6
18/12/2008,12:58:00,19380,19380,19380,19380,1
18/12/2008,13:00:00,19375,19390,19375,19390,9
18/12/2008,13:01:00,19390,19390,19390,19390,1
18/12/2008,13:02:00,19390,19390,19360,19370,40
18/12/2008,13:03:00,19375,19375,19365,19365,15
18/12/2008,13:04:00,19365,19365,19350,19350,8
18/12/2008,13:05:00,19345,19355,19345,19355,7
18/12/2008,13:06:00,19355,19355,19355,19355,2
18/12/2008,13:07:00,19355,19360,19355,19355,40
18/12/2008,13:08:00,19355,19355,19350,19350,141
18/12/2008,13:09:00,19350,19350,19345,19345,8
18/12/2008,13:10:00,19350,19350,19340,19345,54
18/12/2008,13:11:00,19350,19350,19350,19350,40
18/12/2008,13:12:00,19355,19370,19355,19370,15
18/12/2008,13:14:00,19360,19360,19360,19360,1
18/12/2008,13:15:00,19360,19360,19360,19360,10
18/12/2008,13:16:00,19365,19365,19365,19365,1
18/12/2008,13:17:00,19355,19360,19355,19360,2
18/12/2008,13:18:00,19350,19355,19350,19355,2
18/12/2008,13:19:00,19355,19355,19355,19355,2
18/12/2008,13:20:00,19355,19355,19355,19355,1
18/12/2008,13:21:00,19355,19355,19355,19355,5
18/12/2008,13:23:00,19365,19370,19365,19370,11
18/12/2008,13:24:00,19365,19375,19365,19375,5
18/12/2008,13:25:00,19370,19370,19365,19365,2
18/12/2008,13:26:00,19365,19370,19360,19360,7
18/12/2008,13:27:00,19360,19370,19360,19360,8
18/12/2008,13:28:00,19360,19360,19360,19360,5
18/12/2008,13:30:00,19365,19365,19350,19350,11
18/12/2008,13:31:00,19360,19360,19360,19360,5
18/12/2008,13:32:00,19355,19355,19350,19350,2
18/12/2008,13:34:00,19350,19350,19350,19350,29
18/12/2008,13:35:00,19355,19355,19350,19350,40
18/12/2008,13:37:00,19360,19360,19360,19360,1
18/12/2008,13:38:00,19360,19370,19360,19370,6
18/12/2008,13:40:00,19370,19375,19370,19375,10
18/12/2008,13:41:00,19380,19385,19375,19375,6
18/12/2008,13:42:00,19380,19385,19380,19385,8
18/12/2008,13:43:00,19380,19380,19375,19375,7
18/12/2008,13:44:00,19380,19380,19375,19375,2
18/12/2008,13:46:00,19385,19385,19385,19385,2
18/12/2008,13:47:00,19380,19380,19380,19380,2
18/12/2008,13:48:00,19380,19380,19380,19380,1
18/12/2008,13:49:00,19375,19375,19375,19375,153
18/12/2008,13:51:00,19380,19380,19380,19380,3
18/12/2008,13:52:00,19390,19390,19385,19385,6
18/12/2008,13:53:00,19380,19380,19380,19380,10
18/12/2008,13:55:00,19390,19400,19390,19390,10
18/12/2008,13:56:00,19400,19400,19400,19400,1
18/12/2008,13:57:00,19400,19405,19395,19400,25
18/12/2008,13:58:00,19400,19405,19385,19390,83
18/12/2008,14:00:00,19395,19400,19395,19395,7
18/12/2008,14:01:00,19390,19390,19390,19390,16
18/12/2008,14:02:00,19385,19385,19375,19380,12
18/12/2008,14:03:00,19380,19380,19380,19380,3
18/12/2008,14:04:00,19380,19380,19375,19375,44
18/12/2008,14:05:00,19380,19380,19370,19375,5
18/12/2008,14:06:00,19375,19375,19365,19365,9
18/12/2008,14:07:00,19365,19370,19365,19365,5
18/12/2008,14:08:00,19370,19375,19370,19375,9
18/12/2008,14:09:00,19375,19380,19375,19380,4
18/12/2008,14:10:00,19375,19380,19365,19370,15
18/12/2008,14:12:00,19375,19375,19370,19370,5
18/12/2008,14:14:00,19365,19370,19365,19370,12
18/12/2008,14:15:00,19365,19370,19365,19370,8
18/12/2008,14:16:00,19375,19380,19370,19370,14
18/12/2008,14:18:00,19360,19360,19360,19360,26
18/12/2008,14:19:00,19360,19370,19360,19365,49
18/12/2008,14:20:00,19370,19375,19365,19370,67
18/12/2008,14:21:00,19370,19370,19370,19370,1
18/12/2008,14:22:00,19380,19380,19370,19370,3
18/12/2008,14:23:00,19370,19370,19360,19360,10
18/12/2008,14:24:00,19365,19365,19360,19360,3
18/12/2008,14:25:00,19365,19370,19360,19365,9
18/12/2008,14:26:00,19360,19360,19360,19360,1
18/12/2008,14:27:00,19360,19385,19360,19375,15
18/12/2008,14:28:00,19370,19370,19370,19370,6
18/12/2008,14:29:00,19370,19375,19370,19370,7
18/12/2008,14:30:00,19380,19395,19375,19375,8
18/12/2008,14:31:00,19390,19405,19385,19405,9
18/12/2008,14:32:00,19395,19430,19395,19425,46
18/12/2008,14:33:00,19415,19440,19410,19435,31
18/12/2008,14:34:00,19435,19435,19425,19425,10
18/12/2008,14:35:00,19425,19435,19425,19425,53
18/12/2008,14:36:00,19435,19435,19425,19430,6
18/12/2008,14:37:00,19425,19435,19420,19420,19
18/12/2008,14:38:00,19420,19440,19415,19440,16
18/12/2008,14:39:00,19445,19445,19435,19435,16
18/12/2008,14:40:00,19445,19445,19430,19435,21
18/12/2008,14:41:00,19425,19435,19425,19435,6
18/12/2008,14:42:00,19435,19440,19425,19425,1309
18/12/2008,14:43:00,19425,19430,19420,19430,6
18/12/2008,14:44:00,19425,19430,19405,19405,29
18/12/2008,14:45:00,19400,19405,19395,19400,38
18/12/2008,14:46:00,19400,19400,19365,19390,29
18/12/2008,14:47:00,19375,19385,19370,19385,10
18/12/2008,14:48:00,19380,19385,19375,19385,16
18/12/2008,14:49:00,19380,19385,19380,19385,4
18/12/2008,14:50:00,19375,19375,19370,19370,10
18/12/2008,14:51:00,19365,19365,19345,19350,465
18/12/2008,14:52:00,19355,19360,19350,19360,10
18/12/2008,14:53:00,19360,19370,19360,19365,11
18/12/2008,14:54:00,19360,19365,19360,19365,4
18/12/2008,14:55:00,19370,19380,19365,19365,14
18/12/2008,14:56:00,19360,19365,19350,19350,54
18/12/2008,14:57:00,19360,19370,19360,19370,17
18/12/2008,14:58:00,19370,19380,19370,19375,45
18/12/2008,14:59:00,19365,19365,19360,19365,8
18/12/2008,15:00:00,19355,19380,19355,19360,14
18/12/2008,15:01:00,19370,19370,19360,19370,3
18/12/2008,15:02:00,19370,19375,19365,19365,12
18/12/2008,15:03:00,19365,19370,19360,19370,6
18/12/2008,15:04:00,19375,19375,19365,19365,46
18/12/2008,15:05:00,19360,19360,19360,19360,3
18/12/2008,15:06:00,19370,19390,19370,19380,21
18/12/2008,15:07:00,19375,19375,19365,19365,4
18/12/2008,15:09:00,19375,19375,19370,19370,8
18/12/2008,15:10:00,19380,19380,19380,19380,1
18/12/2008,15:11:00,19375,19375,19370,19375,33
18/12/2008,15:12:00,19370,19370,19365,19370,10
18/12/2008,15:13:00,19370,19370,19370,19370,10
18/12/2008,15:14:00,19370,19375,19370,19375,13
18/12/2008,15:15:00,19375,19390,19370,19375,36
18/12/2008,15:16:00,19385,19390,19380,19390,32
18/12/2008,15:17:00,19385,19395,19385,19385,26
18/12/2008,15:18:00,19385,19385,19375,19375,11
18/12/2008,15:19:00,19375,19380,19370,19380,8
18/12/2008,15:20:00,19380,19380,19375,19380,8
18/12/2008,15:21:00,19385,19385,19370,19370,10
18/12/2008,15:22:00,19375,19380,19375,19375,8
18/12/2008,15:23:00,19375,19375,19370,19370,24
18/12/2008,15:24:00,19370,19370,19365,19365,10
18/12/2008,15:25:00,19370,19370,19365,19370,11
18/12/2008,15:26:00,19365,19365,19360,19360,14
18/12/2008,15:27:00,19370,19370,19365,19365,7
18/12/2008,15:28:00,19365,19365,19365,19365,2
18/12/2008,15:29:00,19360,19360,19355,19360,12
18/12/2008,15:30:00,19355,19355,19345,19345,14
18/12/2008,15:31:00,19345,19355,19345,19355,14
18/12/2008,15:32:00,19345,19350,19345,19345,11
18/12/2008,15:33:00,19345,19350,19310,19325,49
18/12/2008,15:34:00,19320,19345,19315,19335,30
18/12/2008,15:35:00,19350,19370,19350,19365,34
18/12/2008,15:36:00,19360,19365,19355,19360,80
18/12/2008,15:37:00,19365,19385,19365,19385,18
18/12/2008,15:38:00,19385,19385,19365,19370,35
18/12/2008,15:39:00,19365,19375,19360,19375,223
18/12/2008,15:40:00,19380,19390,19360,19365,34
18/12/2008,15:41:00,19365,19380,19365,19365,10
18/12/2008,15:42:00,19370,19370,19355,19355,12
18/12/2008,15:43:00,19355,19370,19355,19365,14
18/12/2008,15:44:00,19365,19375,19365,19370,21
18/12/2008,15:45:00,19375,19380,19360,19360,5
18/12/2008,15:46:00,19355,19365,19355,19355,3
18/12/2008,15:47:00,19360,19360,19335,19335,29
18/12/2008,15:48:00,19345,19345,19310,19340,31
18/12/2008,15:49:00,19335,19335,19305,19330,16
18/12/2008,15:50:00,19335,19340,19300,19315,51
18/12/2008,15:51:00,19305,19340,19295,19305,42
18/12/2008,15:52:00,19300,19310,19295,19310,12
18/12/2008,15:53:00,19305,19320,19300,19315,34
18/12/2008,15:54:00,19315,19315,19270,19270,35
18/12/2008,15:55:00,19265,19295,19265,19295,51
18/12/2008,15:56:00,19295,19310,19295,19300,41
18/12/2008,15:57:00,19305,19320,19270,19270,28
18/12/2008,15:58:00,19280,19320,19280,19320,9
18/12/2008,15:59:00,19305,19305,19275,19275,86
18/12/2008,16:00:00,19295,19350,19275,19335,82
18/12/2008,16:01:00,19345,19370,19345,19355,42
18/12/2008,16:02:00,19355,19355,19345,19355,77
18/12/2008,16:03:00,19360,19380,19360,19370,27
18/12/2008,16:04:00,19365,19365,19350,19350,22
18/12/2008,16:05:00,19365,19365,19335,19335,17
18/12/2008,16:06:00,19335,19345,19330,19345,184
18/12/2008,16:07:00,19355,19360,19355,19355,15
18/12/2008,16:08:00,19350,19350,19340,19350,8
18/12/2008,16:09:00,19350,19365,19350,19350,12
18/12/2008,16:10:00,19360,19365,19355,19355,7
18/12/2008,16:11:00,19360,19385,19360,19380,29
18/12/2008,16:12:00,19385,19385,19370,19380,14
18/12/2008,16:13:00,19375,19375,19360,19365,10
18/12/2008,16:14:00,19360,19370,19360,19365,5
18/12/2008,16:15:00,19365,19370,19355,19355,8
18/12/2008,16:16:00,19360,19370,19355,19355,68
18/12/2008,16:17:00,19350,19380,19345,19345,106
18/12/2008,16:18:00,19345,19350,19315,19320,61
18/12/2008,16:19:00,19315,19325,19310,19320,32
18/12/2008,16:20:00,19320,19325,19305,19305,29
18/12/2008,16:21:00,19310,19340,19310,19330,19
18/12/2008,16:22:00,19340,19340,19310,19325,37
18/12/2008,16:23:00,19330,19340,19320,19320,17
18/12/2008,16:24:00,19320,19325,19300,19315,34
18/12/2008,16:25:00,19315,19320,19310,19320,43
18/12/2008,16:26:00,19325,19340,19325,19335,52
18/12/2008,16:27:00,19340,19375,19340,19365,40
18/12/2008,16:28:00,19360,19375,19360,19375,8
18/12/2008,16:29:00,19365,19370,19345,19360,45
18/12/2008,16:30:00,19360,19375,19360,19370,10
18/12/2008,16:31:00,19365,19375,19360,19365,29
18/12/2008,16:32:00,19370,19385,19370,19375,32
18/12/2008,16:33:00,19380,19385,19360,19370,35
18/12/2008,16:34:00,19365,19375,19365,19375,3
18/12/2008,16:35:00,19385,19395,19385,19395,17
18/12/2008,16:36:00,19390,19400,19385,19400,32
18/12/2008,16:37:00,19395,19415,19395,19415,33
18/12/2008,16:38:00,19410,19440,19410,19420,69
18/12/2008,16:39:00,19415,19430,19415,19430,109
18/12/2008,16:40:00,19435,19450,19430,19440,28
18/12/2008,16:41:00,19440,19450,19435,19445,48
18/12/2008,16:42:00,19450,19455,19440,19440,31
18/12/2008,16:43:00,19435,19460,19435,19460,532
18/12/2008,16:44:00,19455,19455,19440,19440,10
18/12/2008,16:45:00,19455,19465,19440,19465,50
18/12/2008,16:46:00,19455,19465,19450,19460,24
18/12/2008,16:47:00,19465,19495,19460,19480,65
18/12/2008,16:48:00,19485,19500,19480,19495,40
18/12/2008,16:49:00,19500,19500,19495,19495,16
18/12/2008,16:50:00,19495,19525,19495,19505,81
18/12/2008,16:51:00,19500,19525,19500,19515,43
18/12/2008,16:52:00,19510,19535,19510,19535,28
18/12/2008,16:53:00,19535,19550,19535,19550,26
18/12/2008,16:54:00,19550,19560,19540,19560,48
18/12/2008,16:55:00,19555,19565,19545,19555,32
18/12/2008,16:56:00,19550,19555,19545,19555,80
18/12/2008,16:57:00,19550,19550,19550,19550,9
18/12/2008,16:58:00,19550,19555,19540,19555,18
18/12/2008,16:59:00,19550,19550,19535,19545,15
18/12/2008,17:00:00,19545,19555,19545,19555,12
18/12/2008,17:01:00,19555,19605,19555,19600,95
18/12/2008,17:02:00,19595,19610,19585,19610,60
18/12/2008,17:03:00,19610,19615,19605,19605,21
18/12/2008,17:04:00,19600,19630,19595,19630,267
18/12/2008,17:05:00,19630,19635,19600,19600,575
18/12/2008,17:06:00,19600,19610,19590,19610,68
18/12/2008,17:07:00,19610,19615,19595,19600,46
18/12/2008,17:08:00,19595,19600,19590,19595,50
18/12/2008,17:09:00,19585,19585,19575,19575,58
18/12/2008,17:10:00,19575,19580,19555,19570,388
18/12/2008,17:11:00,19565,19590,19565,19575,67
18/12/2008,17:12:00,19575,19580,19555,19555,28
18/12/2008,17:13:00,19555,19575,19540,19570,61
18/12/2008,17:14:00,19570,19570,19560,19570,20
18/12/2008,17:15:00,19565,19570,19555,19570,24
18/12/2008,17:16:00,19560,19580,19560,19580,68
18/12/2008,17:17:00,19570,19575,19570,19575,11
18/12/2008,17:18:00,19570,19570,19550,19550,85
18/12/2008,17:19:00,19560,19560,19545,19550,27
18/12/2008,17:20:00,19550,19555,19520,19530,52
18/12/2008,17:21:00,19530,19530,19500,19520,92
18/12/2008,17:22:00,19515,19525,19510,19525,26
18/12/2008,17:23:00,19530,19535,19525,19530,203
18/12/2008,17:24:00,19525,19540,19525,19540,67
18/12/2008,17:25:00,19535,19585,19535,19585,70
18/12/2008,17:26:00,19585,19600,19575,19585,114
18/12/2008,17:27:00,19575,19575,19555,19560,60
18/12/2008,17:28:00,19555,19565,19540,19555,36
18/12/2008,17:29:00,19560,19580,19550,19575,91
18/12/2008,17:30:00,19565,19615,19560,19615,76
18/12/2008,17:31:00,19620,19620,19585,19620,67
18/12/2008,17:32:00,19625,19635,19620,19620,41
18/12/2008,17:33:00,19630,19640,19625,19635,36
18/12/2008,17:34:00,19635,19650,19625,19640,34
18/12/2008,17:35:00,19640,19650,19635,19635,42
18/12/2008,17:36:00,19630,19645,19615,19630,68
18/12/2008,17:37:00,19640,19655,19625,19630,52
18/12/2008,17:38:00,19630,19675,19625,19660,71
18/12/2008,17:39:00,19665,19670,19635,19670,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/12/2008,16:27:00,19655,19665,19655,19655,25
19/12/2008,16:28:00,19660,19660,19630,19630,42
19/12/2008,16:29:00,19630,19635,19610,19625,20
19/12/2008,16:30:00,19625,19630,19610,19610,13
19/12/2008,16:31:00,19610,19610,19600,19600,20
19/12/2008,16:32:00,19610,19615,19600,19600,21
19/12/2008,16:33:00,19605,19610,19600,19610,29
19/12/2008,16:34:00,19615,19615,19590,19590,27
19/12/2008,16:35:00,19600,19600,19585,19585,22
19/12/2008,16:36:00,19585,19605,19585,19605,8
19/12/2008,16:37:00,19615,19625,19615,19620,14
19/12/2008,16:38:00,19610,19615,19605,19615,6
19/12/2008,16:39:00,19605,19625,19605,19625,12
19/12/2008,16:40:00,19630,19635,19620,19625,16
19/12/2008,16:41:00,19630,19635,19625,19635,30
19/12/2008,16:42:00,19640,19660,19640,19650,44
19/12/2008,16:43:00,19650,19660,19645,19655,12
19/12/2008,16:44:00,19660,19665,19655,19665,7
19/12/2008,16:45:00,19665,19665,19645,19650,9
19/12/2008,16:46:00,19660,19660,19645,19645,12
19/12/2008,16:47:00,19645,19645,19615,19615,52
19/12/2008,16:48:00,19615,19620,19610,19610,10
19/12/2008,16:49:00,19600,19610,19600,19605,47
19/12/2008,16:50:00,19605,19620,19600,19620,24
19/12/2008,16:51:00,19630,19630,19620,19620,4
19/12/2008,16:52:00,19625,19650,19625,19650,26
19/12/2008,16:53:00,19645,19660,19640,19660,27
19/12/2008,16:54:00,19665,19680,19660,19680,31
19/12/2008,16:55:00,19670,19675,19655,19655,13
19/12/2008,16:56:00,19645,19660,19645,19660,8
19/12/2008,16:57:00,19655,19655,19650,19650,17
19/12/2008,16:58:00,19645,19655,19645,19645,6
19/12/2008,16:59:00,19650,19655,19635,19645,20
19/12/2008,17:00:00,19645,19655,19635,19645,24
19/12/2008,17:01:00,19655,19655,19605,19605,44
19/12/2008,17:02:00,19605,19605,19600,19600,15
19/12/2008,17:03:00,19595,19625,19595,19615,28
19/12/2008,17:04:00,19620,19620,19615,19615,8
19/12/2008,17:05:00,19615,19615,19610,19610,4
19/12/2008,17:06:00,19615,19615,19590,19595,32
19/12/2008,17:07:00,19590,19590,19565,19580,71
19/12/2008,17:08:00,19575,19575,19565,19570,14
19/12/2008,17:09:00,19560,19560,19530,19535,32
19/12/2008,17:10:00,19530,19535,19520,19535,21
19/12/2008,17:11:00,19525,19540,19520,19525,30
19/12/2008,17:12:00,19525,19530,19520,19530,18
19/12/2008,17:13:00,19530,19545,19530,19530,22
19/12/2008,17:14:00,19535,19540,19535,19540,14
19/12/2008,17:15:00,19535,19535,19510,19520,49
19/12/2008,17:16:00,19525,19530,19520,19520,23
19/12/2008,17:17:00,19530,19530,19515,19520,18
19/12/2008,17:18:00,19525,19525,19525,19525,1
19/12/2008,17:19:00,19530,19535,19525,19525,11
19/12/2008,17:20:00,19535,19545,19520,19545,34
19/12/2008,17:21:00,19545,19560,19540,19540,41
19/12/2008,17:22:00,19540,19545,19525,19530,29
19/12/2008,17:23:00,19530,19550,19525,19540,83
19/12/2008,17:24:00,19540,19590,19535,19570,133
19/12/2008,17:25:00,19580,19590,19545,19580,54
19/12/2008,17:26:00,19565,19575,19555,19555,28
19/12/2008,17:27:00,19560,19580,19530,19575,45
19/12/2008,17:28:00,19580,19645,19580,19645,160
19/12/2008,17:29:00,19655,19690,19605,19660,152
19/12/2008,17:30:00,19655,19940,19655,19815,249
19/12/2008,17:31:00,19815,19830,19775,19815,153
19/12/2008,17:32:00,19810,19850,19800,19815,67
19/12/2008,17:33:00,19815,19820,19780,19780,88
19/12/2008,17:34:00,19770,19800,19755,19795,49
19/12/2008,17:35:00,19800,19800,19705,19720,67
19/12/2008,17:36:00,19725,19750,19680,19680,37
19/12/2008,17:37:00,19680,19695,19670,19680,34
19/12/2008,17:38:00,19680,19710,19635,19705,116
19/12/2008,17:39:00,19705,19705,19640,19685,42
22/12/2008,09:00:00,19650,19700,19615,19635,107
22/12/2008,09:01:00,19650,19655,19625,19630,49
22/12/2008,09:02:00,19635,19640,19630,19630,18
22/12/2008,09:03:00,19625,19625,19570,19590,57
22/12/2008,09:04:00,19590,19590,19545,19560,38
22/12/2008,09:05:00,19560,19585,19540,19560,79
22/12/2008,09:06:00,19560,19575,19550,19550,41
22/12/2008,09:07:00,19555,19560,19540,19550,40
22/12/2008,09:08:00,19550,19595,19540,19595,78
22/12/2008,09:09:00,19595,19615,19575,19575,82
22/12/2008,09:10:00,19580,19590,19565,19590,24
22/12/2008,09:11:00,19580,19605,19580,19585,43
22/12/2008,09:12:00,19575,19590,19560,19565,32
22/12/2008,09:13:00,19565,19575,19565,19570,11
22/12/2008,09:14:00,19575,19575,19555,19555,21
22/12/2008,09:15:00,19555,19570,19520,19520,54
22/12/2008,09:16:00,19530,19540,19520,19540,27
22/12/2008,09:17:00,19540,19550,19530,19550,16
22/12/2008,09:18:00,19550,19550,19520,19550,47
22/12/2008,09:19:00,19555,19585,19545,19565,70
22/12/2008,09:20:00,19585,19585,19545,19550,53
22/12/2008,09:21:00,19545,19550,19540,19545,23
22/12/2008,09:22:00,19540,19545,19535,19545,35
22/12/2008,09:23:00,19545,19550,19540,19550,32
22/12/2008,09:24:00,19550,19565,19545,19560,24
22/12/2008,09:25:00,19575,19590,19550,19580,57
22/12/2008,09:26:00,19580,19580,19570,19570,9
22/12/2008,09:27:00,19570,19570,19565,19565,12
22/12/2008,09:28:00,19560,19560,19550,19550,13
22/12/2008,09:29:00,19555,19565,19550,19565,17
22/12/2008,09:30:00,19555,19555,19540,19540,17
22/12/2008,09:31:00,19550,19550,19545,19550,14
22/12/2008,09:32:00,19550,19555,19550,19555,4
22/12/2008,09:33:00,19565,19570,19565,19565,7
22/12/2008,09:34:00,19560,19560,19555,19555,3
22/12/2008,09:35:00,19550,19550,19525,19540,40
22/12/2008,09:36:00,19540,19540,19510,19520,38
22/12/2008,09:37:00,19515,19525,19510,19520,23
22/12/2008,09:38:00,19520,19540,19520,19540,16
22/12/2008,09:39:00,19550,19550,19540,19540,16
22/12/2008,09:40:00,19540,19540,19530,19530,11
22/12/2008,09:41:00,19530,19540,19530,19540,6
22/12/2008,09:42:00,19545,19550,19540,19545,16
22/12/2008,09:43:00,19540,19550,19535,19550,12
22/12/2008,09:44:00,19545,19545,19540,19545,5
22/12/2008,09:45:00,19550,19550,19540,19550,20
22/12/2008,09:46:00,19550,19550,19540,19545,21
22/12/2008,09:47:00,19545,19545,19530,19535,21
22/12/2008,09:48:00,19530,19535,19520,19535,20
22/12/2008,09:49:00,19535,19535,19535,19535,4
22/12/2008,09:50:00,19535,19535,19530,19530,11
22/12/2008,09:51:00,19525,19530,19510,19510,41
22/12/2008,09:52:00,19515,19515,19500,19500,27
22/12/2008,09:53:00,19495,19505,19490,19495,18
22/12/2008,09:54:00,19490,19505,19490,19500,15
22/12/2008,09:55:00,19500,19500,19490,19490,28
22/12/2008,09:56:00,19490,19495,19480,19485,27
22/12/2008,09:57:00,19495,19515,19495,19510,16
22/12/2008,09:58:00,19510,19520,19500,19520,33
22/12/2008,09:59:00,19510,19515,19485,19485,20
22/12/2008,10:00:00,19480,19485,19430,19455,106
22/12/2008,10:01:00,19450,19450,19445,19445,7
22/12/2008,10:02:00,19460,19465,19445,19465,10
22/12/2008,10:03:00,19465,19500,19460,19495,69
22/12/2008,10:04:00,19500,19520,19495,19520,21
22/12/2008,10:05:00,19515,19535,19515,19535,11
22/12/2008,10:06:00,19535,19535,19520,19520,14
22/12/2008,10:07:00,19525,19525,19520,19520,14
22/12/2008,10:08:00,19525,19545,19525,19530,32
22/12/2008,10:09:00,19525,19535,19515,19530,16
22/12/2008,10:10:00,19535,19540,19520,19530,14
22/12/2008,10:12:00,19535,19545,19535,19535,11
22/12/2008,10:13:00,19530,19535,19530,19535,4
22/12/2008,10:14:00,19540,19540,19530,19530,4
22/12/2008,10:15:00,19530,19540,19525,19530,9
22/12/2008,10:17:00,19530,19550,19530,19545,15
22/12/2008,10:18:00,19540,19540,19535,19535,4
22/12/2008,10:19:00,19530,19535,19525,19535,5
22/12/2008,10:20:00,19530,19530,19520,19520,13
22/12/2008,10:21:00,19515,19515,19480,19485,45
22/12/2008,10:22:00,19485,19500,19480,19500,15
22/12/2008,10:23:00,19505,19505,19495,19500,13
22/12/2008,10:24:00,19500,19505,19500,19505,6
22/12/2008,10:25:00,19505,19505,19500,19505,7
22/12/2008,10:26:00,19500,19500,19500,19500,1
22/12/2008,10:27:00,19500,19500,19500,19500,13
22/12/2008,10:28:00,19495,19495,19485,19495,25
22/12/2008,10:29:00,19495,19500,19490,19490,15
22/12/2008,10:30:00,19485,19490,19485,19490,12
22/12/2008,10:31:00,19480,19495,19480,19495,16
22/12/2008,10:32:00,19500,19500,19500,19500,2
22/12/2008,10:33:00,19495,19495,19485,19490,13
22/12/2008,10:34:00,19495,19495,19495,19495,3
22/12/2008,10:35:00,19495,19495,19495,19495,4
22/12/2008,10:36:00,19500,19505,19500,19505,14
22/12/2008,10:37:00,19505,19540,19505,19535,35
22/12/2008,10:38:00,19535,19555,19535,19540,44
22/12/2008,10:39:00,19535,19545,19535,19545,8
22/12/2008,10:40:00,19540,19565,19540,19565,30
22/12/2008,10:41:00,19570,19570,19560,19560,10
22/12/2008,10:42:00,19565,19570,19560,19565,7
22/12/2008,10:43:00,19570,19580,19565,19565,13
22/12/2008,10:44:00,19565,19570,19560,19560,6
22/12/2008,10:45:00,19575,19590,19575,19585,29
22/12/2008,10:46:00,19585,19585,19575,19580,15
22/12/2008,10:47:00,19580,19585,19575,19580,10
22/12/2008,10:48:00,19575,19575,19570,19570,12
22/12/2008,10:49:00,19570,19570,19555,19560,17
22/12/2008,10:50:00,19560,19580,19555,19555,26
22/12/2008,10:51:00,19555,19555,19525,19525,38
22/12/2008,10:52:00,19520,19520,19520,19520,2
22/12/2008,10:53:00,19515,19520,19510,19510,9
22/12/2008,10:54:00,19515,19535,19515,19530,10
22/12/2008,10:55:00,19530,19530,19520,19525,8
22/12/2008,10:56:00,19525,19530,19525,19530,5
22/12/2008,10:57:00,19520,19530,19520,19525,4
22/12/2008,10:58:00,19520,19520,19510,19520,12
22/12/2008,10:59:00,19520,19520,19520,19520,6
22/12/2008,11:00:00,19525,19545,19520,19535,43
22/12/2008,11:01:00,19535,19535,19525,19525,7
22/12/2008,11:02:00,19530,19530,19525,19525,2
22/12/2008,11:03:00,19520,19520,19520,19520,1
22/12/2008,11:04:00,19520,19520,19520,19520,1
22/12/2008,11:05:00,19515,19515,19510,19510,6
22/12/2008,11:06:00,19510,19510,19495,19495,24
22/12/2008,11:07:00,19495,19500,19450,19455,82
22/12/2008,11:08:00,19455,19455,19415,19420,57
22/12/2008,11:09:00,19420,19460,19420,19450,41
22/12/2008,11:10:00,19455,19455,19455,19455,4
22/12/2008,11:11:00,19445,19445,19440,19445,6
22/12/2008,11:12:00,19435,19455,19435,19450,25
22/12/2008,11:13:00,19455,19455,19450,19455,8
22/12/2008,11:14:00,19450,19450,19450,19450,2
22/12/2008,11:15:00,19450,19475,19450,19460,33
22/12/2008,11:16:00,19465,19465,19460,19460,2
22/12/2008,11:17:00,19465,19465,19460,19465,7
22/12/2008,11:18:00,19470,19470,19465,19465,10
22/12/2008,11:19:00,19470,19470,19460,19470,18
22/12/2008,11:20:00,19470,19475,19465,19465,24
22/12/2008,11:21:00,19470,19470,19455,19460,9
22/12/2008,11:22:00,19460,19460,19460,19460,3
22/12/2008,11:23:00,19460,19460,19460,19460,1
22/12/2008,11:24:00,19470,19470,19470,19470,1
22/12/2008,11:25:00,19470,19470,19470,19470,3
22/12/2008,11:26:00,19470,19470,19470,19470,1
22/12/2008,11:27:00,19480,19490,19480,19490,5
22/12/2008,11:28:00,19485,19485,19470,19480,16
22/12/2008,11:29:00,19480,19485,19480,19485,6
22/12/2008,11:30:00,19480,19480,19480,19480,5
22/12/2008,11:31:00,19475,19475,19470,19470,5
22/12/2008,11:32:00,19475,19480,19475,19480,7
22/12/2008,11:33:00,19480,19480,19465,19465,15
22/12/2008,11:34:00,19465,19480,19465,19475,12
22/12/2008,11:35:00,19475,19475,19475,19475,6
22/12/2008,11:36:00,19475,19475,19475,19475,3
22/12/2008,11:37:00,19470,19470,19455,19460,16
22/12/2008,11:38:00,19465,19470,19465,19470,2
22/12/2008,11:39:00,19465,19475,19465,19470,13
22/12/2008,11:40:00,19475,19480,19475,19480,5
22/12/2008,11:41:00,19480,19485,19480,19480,12
22/12/2008,11:42:00,19485,19485,19470,19480,13
22/12/2008,11:43:00,19470,19470,19440,19450,23
22/12/2008,11:44:00,19460,19465,19460,19465,5
22/12/2008,11:45:00,19470,19475,19455,19455,11
22/12/2008,11:46:00,19460,19460,19455,19455,2
22/12/2008,11:47:00,19455,19455,19450,19455,7
22/12/2008,11:48:00,19450,19450,19440,19440,4
22/12/2008,11:50:00,19445,19445,19435,19435,4
22/12/2008,11:51:00,19445,19450,19440,19450,6
22/12/2008,11:52:00,19445,19450,19435,19440,19
22/12/2008,11:53:00,19445,19450,19445,19450,4
22/12/2008,11:54:00,19455,19455,19435,19445,8
22/12/2008,11:55:00,19445,19445,19440,19440,3
22/12/2008,11:56:00,19445,19445,19420,19435,13
22/12/2008,11:58:00,19435,19435,19430,19430,3
22/12/2008,11:59:00,19435,19435,19430,19430,8
22/12/2008,12:00:00,19430,19430,19430,19430,2
22/12/2008,12:01:00,19440,19445,19440,19440,13
22/12/2008,12:02:00,19445,19475,19445,19475,24
22/12/2008,12:03:00,19480,19480,19470,19470,5
22/12/2008,12:05:00,19475,19475,19465,19465,6
22/12/2008,12:06:00,19465,19465,19465,19465,1
22/12/2008,12:09:00,19460,19475,19460,19475,14
22/12/2008,12:10:00,19480,19480,19480,19480,3
22/12/2008,12:11:00,19480,19480,19480,19480,1
22/12/2008,12:12:00,19480,19480,19475,19475,3
22/12/2008,12:13:00,19480,19490,19480,19485,13
22/12/2008,12:14:00,19500,19505,19495,19500,8
22/12/2008,12:15:00,19495,19495,19490,19490,5
22/12/2008,12:16:00,19485,19485,19485,19485,3
22/12/2008,12:17:00,19485,19485,19485,19485,2
22/12/2008,12:18:00,19490,19490,19485,19485,3
22/12/2008,12:19:00,19490,19490,19485,19485,4
22/12/2008,12:20:00,19495,19500,19495,19500,3
22/12/2008,12:21:00,19500,19500,19495,19495,5
22/12/2008,12:22:00,19500,19505,19500,19500,8
22/12/2008,12:23:00,19500,19500,19495,19495,4
22/12/2008,12:25:00,19490,19495,19490,19495,4
22/12/2008,12:26:00,19500,19505,19500,19505,12
22/12/2008,12:27:00,19510,19520,19505,19505,8
22/12/2008,12:28:00,19500,19505,19500,19500,23
22/12/2008,12:29:00,19500,19500,19500,19500,5
22/12/2008,12:30:00,19495,19500,19495,19500,8
22/12/2008,12:31:00,19510,19510,19510,19510,1
22/12/2008,12:32:00,19505,19510,19505,19510,2
22/12/2008,12:33:00,19515,19545,19515,19535,27
22/12/2008,12:34:00,19540,19540,19520,19525,11
22/12/2008,12:35:00,19525,19525,19520,19525,5
22/12/2008,12:38:00,19525,19525,19520,19520,4
22/12/2008,12:39:00,19515,19515,19505,19510,6
22/12/2008,12:40:00,19505,19505,19500,19505,8
22/12/2008,12:41:00,19505,19505,19505,19505,1
22/12/2008,12:42:00,19510,19515,19510,19515,4
22/12/2008,12:43:00,19520,19520,19520,19520,5
22/12/2008,12:44:00,19520,19525,19520,19525,10
22/12/2008,12:45:00,19530,19530,19525,19530,9
22/12/2008,12:46:00,19540,19545,19540,19540,5
22/12/2008,12:47:00,19550,19575,19550,19565,17
22/12/2008,12:48:00,19565,19565,19555,19555,9
22/12/2008,12:49:00,19560,19565,19560,19560,4
22/12/2008,12:50:00,19565,19575,19565,19565,10
22/12/2008,12:52:00,19575,19580,19565,19565,15
22/12/2008,12:53:00,19570,19580,19570,19580,5
22/12/2008,12:54:00,19585,19590,19585,19590,6
22/12/2008,12:55:00,19580,19590,19580,19585,6
22/12/2008,12:56:00,19580,19580,19575,19575,3
22/12/2008,12:57:00,19570,19585,19570,19575,10
22/12/2008,12:58:00,19585,19595,19575,19575,13
22/12/2008,12:59:00,19595,19600,19595,19600,12
22/12/2008,13:00:00,19595,19595,19580,19580,6
22/12/2008,13:01:00,19585,19595,19585,19590,8
22/12/2008,13:02:00,19590,19595,19590,19595,4
22/12/2008,13:03:00,19595,19605,19595,19605,15
22/12/2008,13:04:00,19600,19600,19600,19600,2
22/12/2008,13:05:00,19600,19600,19595,19600,5
22/12/2008,13:06:00,19590,19590,19590,19590,1
22/12/2008,13:07:00,19600,19600,19600,19600,3
22/12/2008,13:08:00,19600,19600,19595,19595,4
22/12/2008,13:09:00,19590,19590,19580,19580,6
22/12/2008,13:10:00,19580,19580,19580,19580,4
22/12/2008,13:11:00,19590,19590,19570,19570,11
22/12/2008,13:12:00,19570,19575,19570,19570,6
22/12/2008,13:13:00,19565,19570,19565,19565,5
22/12/2008,13:14:00,19565,19565,19560,19560,6
22/12/2008,13:15:00,19560,19570,19560,19565,11
22/12/2008,13:16:00,19565,19565,19565,19565,3
22/12/2008,13:17:00,19565,19565,19565,19565,3
22/12/2008,13:18:00,19565,19565,19560,19565,7
22/12/2008,13:19:00,19570,19570,19570,19570,6
22/12/2008,13:20:00,19575,19580,19560,19560,28
22/12/2008,13:21:00,19565,19565,19560,19560,7
22/12/2008,13:22:00,19560,19560,19545,19550,12
22/12/2008,13:23:00,19550,19550,19550,19550,1
22/12/2008,13:24:00,19555,19555,19550,19550,4
22/12/2008,13:26:00,19555,19555,19550,19550,8
22/12/2008,13:27:00,19555,19555,19555,19555,1
22/12/2008,13:28:00,19560,19560,19555,19555,2
22/12/2008,13:29:00,19560,19570,19560,19560,5
22/12/2008,13:30:00,19560,19560,19555,19555,2
22/12/2008,13:31:00,19565,19570,19565,19570,10
22/12/2008,13:32:00,19565,19565,19565,19565,1
22/12/2008,13:33:00,19575,19575,19575,19575,4
22/12/2008,13:34:00,19570,19570,19570,19570,1
22/12/2008,13:35:00,19580,19580,19570,19570,5
22/12/2008,13:36:00,19570,19570,19570,19570,1
22/12/2008,13:37:00,19585,19590,19580,19580,6
22/12/2008,13:38:00,19590,19600,19585,19585,25
22/12/2008,13:39:00,19590,19590,19590,19590,1
22/12/2008,13:40:00,19590,19595,19590,19595,26
22/12/2008,13:41:00,19595,19615,19595,19605,30
22/12/2008,13:42:00,19610,19610,19595,19595,6
22/12/2008,13:43:00,19590,19590,19585,19590,8
22/12/2008,13:44:00,19590,19590,19585,19585,4
22/12/2008,13:45:00,19580,19585,19580,19585,7
22/12/2008,13:46:00,19575,19590,19575,19585,9
22/12/2008,13:48:00,19580,19580,19580,19580,1
22/12/2008,13:49:00,19585,19585,19585,19585,2
22/12/2008,13:51:00,19575,19580,19570,19570,10
22/12/2008,13:52:00,19565,19570,19565,19570,7
22/12/2008,13:54:00,19555,19555,19555,19555,2
22/12/2008,13:55:00,19560,19570,19560,19570,6
22/12/2008,13:56:00,19575,19580,19575,19580,2
22/12/2008,13:57:00,19580,19580,19575,19575,3
22/12/2008,13:59:00,19570,19570,19570,19570,3
22/12/2008,14:00:00,19565,19575,19565,19575,4
22/12/2008,14:01:00,19580,19595,19580,19595,17
22/12/2008,14:02:00,19595,19600,19590,19600,14
22/12/2008,14:03:00,19590,19590,19585,19585,14
22/12/2008,14:05:00,19580,19580,19570,19570,4
22/12/2008,14:06:00,19570,19570,19570,19570,1
22/12/2008,14:07:00,19575,19575,19575,19575,1
22/12/2008,14:09:00,19570,19570,19570,19570,1
22/12/2008,14:10:00,19570,19585,19570,19585,11
22/12/2008,14:12:00,19585,19585,19585,19585,2
22/12/2008,14:13:00,19590,19590,19590,19590,1
22/12/2008,14:15:00,19595,19595,19595,19595,1
22/12/2008,14:16:00,19595,19595,19595,19595,2
22/12/2008,14:17:00,19590,19595,19590,19595,2
22/12/2008,14:18:00,19600,19615,19600,19610,9
22/12/2008,14:19:00,19610,19615,19605,19610,9
22/12/2008,14:20:00,19615,19625,19615,19620,20
22/12/2008,14:21:00,19620,19630,19615,19625,12
22/12/2008,14:22:00,19630,19635,19625,19635,11
22/12/2008,14:23:00,19630,19635,19625,19630,19
22/12/2008,14:24:00,19635,19645,19630,19630,28
22/12/2008,14:25:00,19630,19640,19625,19625,13
22/12/2008,14:26:00,19625,19640,19625,19635,13
22/12/2008,14:27:00,19635,19640,19630,19630,9
22/12/2008,14:29:00,19640,19640,19640,19640,2
22/12/2008,14:31:00,19640,19640,19640,19640,1
22/12/2008,14:32:00,19635,19635,19620,19630,21
22/12/2008,14:33:00,19625,19625,19620,19620,4
22/12/2008,14:34:00,19625,19630,19625,19625,13
22/12/2008,14:35:00,19625,19625,19620,19620,6
22/12/2008,14:36:00,19620,19620,19615,19615,3
22/12/2008,14:37:00,19615,19625,19615,19625,8
22/12/2008,14:38:00,19620,19625,19620,19625,3
22/12/2008,14:39:00,19630,19640,19630,19630,13
22/12/2008,14:40:00,19640,19640,19625,19625,7
22/12/2008,14:41:00,19640,19645,19630,19630,9
22/12/2008,14:42:00,19630,19630,19620,19620,7
22/12/2008,14:43:00,19615,19615,19610,19610,7
22/12/2008,14:44:00,19610,19610,19610,19610,5
22/12/2008,14:45:00,19610,19610,19605,19605,7
22/12/2008,14:46:00,19600,19600,19600,19600,11
22/12/2008,14:47:00,19595,19595,19590,19590,4
22/12/2008,14:48:00,19595,19610,19595,19610,13
22/12/2008,14:49:00,19605,19605,19605,19605,4
22/12/2008,14:50:00,19605,19605,19595,19595,5
22/12/2008,14:52:00,19595,19600,19580,19590,15
22/12/2008,14:53:00,19595,19595,19585,19585,4
22/12/2008,14:54:00,19580,19580,19570,19570,6
22/12/2008,14:55:00,19560,19565,19545,19550,35
22/12/2008,14:56:00,19545,19560,19545,19555,6
22/12/2008,14:57:00,19560,19565,19550,19560,7
22/12/2008,14:58:00,19565,19580,19565,19580,6
22/12/2008,14:59:00,19570,19570,19570,19570,2
22/12/2008,15:00:00,19565,19565,19550,19550,10
22/12/2008,15:01:00,19550,19550,19550,19550,1
22/12/2008,15:02:00,19545,19545,19545,19545,3
22/12/2008,15:03:00,19545,19550,19545,19545,8
22/12/2008,15:04:00,19550,19560,19550,19560,3
22/12/2008,15:05:00,19555,19555,19555,19555,2
22/12/2008,15:06:00,19565,19565,19550,19550,17
22/12/2008,15:07:00,19550,19555,19550,19555,2
22/12/2008,15:09:00,19555,19580,19555,19580,11
22/12/2008,15:10:00,19575,19575,19560,19575,6
22/12/2008,15:11:00,19575,19590,19575,19575,16
22/12/2008,15:12:00,19580,19580,19575,19575,3
22/12/2008,15:13:00,19585,19585,19575,19585,10
22/12/2008,15:14:00,19575,19575,19545,19565,24
22/12/2008,15:15:00,19565,19565,19555,19555,3
22/12/2008,15:16:00,19555,19565,19550,19565,7
22/12/2008,15:17:00,19565,19570,19555,19555,10
22/12/2008,15:18:00,19560,19560,19560,19560,1
22/12/2008,15:19:00,19565,19570,19555,19570,6
22/12/2008,15:20:00,19570,19575,19570,19575,3
22/12/2008,15:22:00,19580,19585,19570,19570,8
22/12/2008,15:23:00,19580,19585,19580,19585,5
22/12/2008,15:24:00,19580,19585,19580,19585,2
22/12/2008,15:25:00,19590,19615,19590,19615,18
22/12/2008,15:26:00,19615,19615,19600,19605,30
22/12/2008,15:27:00,19600,19605,19585,19585,21
22/12/2008,15:28:00,19590,19590,19590,19590,2
22/12/2008,15:29:00,19585,19590,19570,19575,12
22/12/2008,15:30:00,19580,19580,19570,19570,7
22/12/2008,15:31:00,19560,19580,19560,19580,9
22/12/2008,15:32:00,19565,19585,19560,19570,39
22/12/2008,15:33:00,19565,19565,19535,19535,19
22/12/2008,15:34:00,19545,19560,19545,19545,12
22/12/2008,15:35:00,19560,19595,19560,19595,20
22/12/2008,15:36:00,19585,19600,19585,19585,10
22/12/2008,15:37:00,19585,19585,19580,19580,3
22/12/2008,15:38:00,19580,19580,19555,19555,32
22/12/2008,15:39:00,19565,19565,19555,19560,9
22/12/2008,15:40:00,19560,19560,19550,19550,6
22/12/2008,15:41:00,19560,19560,19545,19545,10
22/12/2008,15:42:00,19550,19550,19515,19520,34
22/12/2008,15:43:00,19520,19540,19520,19540,24
22/12/2008,15:44:00,19530,19545,19530,19535,22
22/12/2008,15:45:00,19525,19530,19510,19520,22
22/12/2008,15:46:00,19520,19545,19515,19540,17
22/12/2008,15:47:00,19540,19550,19535,19550,10
22/12/2008,15:48:00,19550,19570,19550,19570,28
22/12/2008,15:49:00,19580,19595,19580,19580,30
22/12/2008,15:50:00,19575,19575,19560,19560,4
22/12/2008,15:51:00,19550,19575,19550,19575,35
22/12/2008,15:52:00,19575,19575,19555,19555,24
22/12/2008,15:53:00,19550,19555,19540,19555,10
22/12/2008,15:54:00,19565,19570,19535,19535,18
22/12/2008,15:55:00,19565,19565,19550,19550,2
22/12/2008,15:56:00,19550,19555,19550,19555,2
22/12/2008,15:57:00,19540,19555,19540,19555,6
22/12/2008,15:58:00,19535,19550,19530,19535,12
22/12/2008,15:59:00,19530,19535,19525,19535,8
22/12/2008,16:00:00,19545,19545,19530,19530,5
22/12/2008,16:01:00,19545,19545,19525,19530,7
22/12/2008,16:02:00,19525,19535,19515,19535,7
22/12/2008,16:03:00,19530,19530,19520,19520,12
22/12/2008,16:04:00,19520,19520,19510,19515,9
22/12/2008,16:05:00,19515,19520,19515,19520,8
22/12/2008,16:06:00,19520,19525,19515,19515,5
22/12/2008,16:07:00,19510,19510,19490,19495,44
22/12/2008,16:08:00,19485,19520,19480,19505,37
22/12/2008,16:09:00,19500,19510,19500,19505,8
22/12/2008,16:10:00,19500,19500,19490,19490,5
22/12/2008,16:11:00,19500,19500,19490,19500,6
22/12/2008,16:12:00,19495,19500,19470,19475,34
22/12/2008,16:13:00,19480,19485,19470,19480,19
22/12/2008,16:14:00,19480,19480,19450,19460,27
22/12/2008,16:15:00,19460,19465,19445,19465,31
22/12/2008,16:16:00,19470,19475,19465,19470,12
22/12/2008,16:17:00,19470,19470,19455,19470,9
22/12/2008,16:18:00,19475,19505,19475,19505,17
22/12/2008,16:19:00,19500,19500,19475,19485,43
22/12/2008,16:20:00,19480,19505,19480,19480,22
22/12/2008,16:21:00,19485,19495,19485,19495,6
22/12/2008,16:22:00,19500,19515,19500,19510,12
22/12/2008,16:23:00,19505,19505,19475,19495,22
22/12/2008,16:24:00,19500,19515,19500,19515,5
22/12/2008,16:25:00,19505,19505,19495,19500,12
22/12/2008,16:26:00,19500,19500,19485,19485,10
22/12/2008,16:27:00,19480,19500,19480,19495,7
22/12/2008,16:28:00,19490,19500,19490,19500,3
22/12/2008,16:29:00,19485,19490,19485,19490,3
22/12/2008,16:30:00,19490,19500,19480,19500,11
22/12/2008,16:31:00,19490,19490,19475,19480,16
22/12/2008,16:32:00,19475,19495,19475,19495,13
22/12/2008,16:33:00,19490,19490,19480,19490,6
22/12/2008,16:34:00,19495,19505,19495,19505,9
22/12/2008,16:35:00,19510,19515,19510,19515,3
22/12/2008,16:36:00,19515,19525,19510,19515,32
22/12/2008,16:37:00,19520,19520,19520,19520,3
22/12/2008,16:38:00,19520,19520,19510,19510,12
22/12/2008,16:39:00,19510,19510,19490,19490,16
22/12/2008,16:40:00,19505,19505,19505,19505,1
22/12/2008,16:41:00,19505,19505,19495,19495,16
22/12/2008,16:42:00,19495,19495,19480,19480,16
22/12/2008,16:43:00,19480,19480,19460,19465,10
22/12/2008,16:44:00,19455,19485,19455,19485,17
22/12/2008,16:45:00,19480,19490,19480,19490,6
22/12/2008,16:46:00,19480,19490,19470,19490,11
22/12/2008,16:47:00,19485,19485,19485,19485,3
22/12/2008,16:48:00,19480,19495,19480,19495,12
22/12/2008,16:49:00,19485,19495,19475,19495,6
22/12/2008,16:50:00,19495,19495,19480,19480,3
22/12/2008,16:51:00,19475,19480,19475,19475,7
22/12/2008,16:52:00,19480,19485,19480,19485,9
22/12/2008,16:53:00,19490,19490,19490,19490,1
22/12/2008,16:54:00,19495,19500,19490,19500,23
22/12/2008,16:55:00,19495,19495,19495,19495,1
22/12/2008,16:56:00,19485,19490,19475,19490,8
22/12/2008,16:57:00,19485,19485,19475,19480,7
22/12/2008,16:58:00,19480,19480,19480,19480,3
22/12/2008,16:59:00,19480,19480,19480,19480,4
22/12/2008,17:00:00,19475,19480,19455,19470,18
22/12/2008,17:01:00,19470,19490,19470,19490,13
22/12/2008,17:02:00,19480,19485,19465,19465,5
22/12/2008,17:03:00,19460,19465,19455,19460,34
22/12/2008,17:04:00,19450,19450,19435,19445,26
22/12/2008,17:05:00,19445,19455,19445,19455,7
22/12/2008,17:06:00,19450,19450,19440,19440,7
22/12/2008,17:07:00,19435,19440,19420,19430,39
22/12/2008,17:08:00,19435,19435,19425,19425,5
22/12/2008,17:09:00,19425,19425,19395,19395,55
22/12/2008,17:10:00,19390,19415,19390,19405,15
22/12/2008,17:11:00,19420,19420,19405,19420,30
22/12/2008,17:12:00,19410,19425,19410,19425,4
22/12/2008,17:13:00,19425,19430,19410,19410,19
22/12/2008,17:14:00,19420,19425,19400,19400,53
22/12/2008,17:15:00,19400,19410,19395,19405,33
22/12/2008,17:16:00,19425,19430,19410,19410,22
22/12/2008,17:17:00,19420,19435,19420,19425,6
22/12/2008,17:18:00,19420,19425,19415,19425,13
22/12/2008,17:19:00,19420,19420,19415,19420,12
22/12/2008,17:20:00,19420,19425,19415,19425,23
22/12/2008,17:21:00,19425,19425,19415,19415,10
22/12/2008,17:22:00,19415,19415,19395,19395,36
22/12/2008,17:23:00,19395,19395,19380,19380,31
22/12/2008,17:24:00,19380,19380,19345,19360,75
22/12/2008,17:25:00,19360,19360,19345,19355,26
22/12/2008,17:26:00,19360,19370,19360,19365,19
22/12/2008,17:27:00,19365,19365,19295,19315,71
22/12/2008,17:28:00,19310,19310,19270,19305,114
22/12/2008,17:29:00,19315,19350,19270,19310,152
22/12/2008,17:30:00,19305,19340,19300,19300,32
22/12/2008,17:31:00,19290,19290,19245,19245,71
22/12/2008,17:32:00,19260,19280,19260,19270,35
22/12/2008,17:33:00,19270,19270,19255,19260,23
22/12/2008,17:34:00,19270,19270,19250,19265,20
22/12/2008,17:35:00,19265,19265,19230,19230,23
22/12/2008,17:36:00,19225,19240,19210,19210,24
22/12/2008,17:37:00,19220,19230,19210,19230,12
22/12/2008,17:38:00,19230,19240,19220,19225,24
22/12/2008,17:39:00,19225,19230,19210,19230,31
23/12/2008,09:00:00,19275,19300,19230,19285,67
23/12/2008,09:01:00,19285,19285,19265,19265,31
23/12/2008,09:02:00,19260,19270,19240,19255,36
23/12/2008,09:03:00,19260,19290,19255,19290,56
23/12/2008,09:04:00,19290,19320,19290,19320,34
23/12/2008,09:05:00,19320,19330,19285,19320,81
23/12/2008,09:06:00,19325,19405,19310,19390,84
23/12/2008,09:07:00,19385,19415,19355,19380,66
23/12/2008,09:08:00,19385,19400,19370,19395,37
23/12/2008,09:09:00,19395,19400,19385,19395,16
23/12/2008,09:10:00,19395,19435,19390,19435,74
23/12/2008,09:11:00,19425,19460,19425,19445,60
23/12/2008,09:12:00,19440,19440,19420,19420,14
23/12/2008,09:13:00,19430,19430,19395,19410,36
23/12/2008,09:14:00,19405,19415,19405,19415,9
23/12/2008,09:15:00,19415,19415,19405,19405,8
23/12/2008,09:16:00,19400,19400,19380,19385,20
23/12/2008,09:17:00,19380,19380,19370,19375,15
23/12/2008,09:18:00,19370,19375,19370,19375,19
23/12/2008,09:19:00,19375,19380,19375,19375,8
23/12/2008,09:20:00,19370,19370,19365,19370,11
23/12/2008,09:21:00,19365,19370,19360,19360,10
23/12/2008,09:22:00,19365,19380,19365,19380,31
23/12/2008,09:23:00,19385,19385,19355,19355,40
23/12/2008,09:24:00,19360,19370,19360,19370,16
23/12/2008,09:25:00,19370,19370,19365,19370,3
23/12/2008,09:26:00,19370,19370,19350,19355,20
23/12/2008,09:27:00,19355,19370,19350,19365,16
23/12/2008,09:28:00,19365,19370,19350,19350,16
23/12/2008,09:29:00,19360,19370,19355,19360,13
23/12/2008,09:30:00,19360,19365,19350,19350,16
23/12/2008,09:31:00,19350,19350,19305,19305,46
23/12/2008,09:32:00,19305,19310,19300,19310,4
23/12/2008,09:33:00,19310,19315,19290,19290,49
23/12/2008,09:34:00,19305,19310,19300,19310,25
23/12/2008,09:35:00,19300,19325,19300,19325,13
23/12/2008,09:36:00,19325,19335,19320,19325,28
23/12/2008,09:37:00,19330,19340,19330,19335,10
23/12/2008,09:38:00,19325,19325,19305,19310,8
23/12/2008,09:39:00,19315,19330,19315,19330,5
23/12/2008,09:40:00,19320,19320,19310,19315,6
23/12/2008,09:41:00,19315,19320,19305,19305,12
23/12/2008,09:42:00,19305,19305,19285,19285,26
23/12/2008,09:43:00,19295,19295,19295,19295,2
23/12/2008,09:44:00,19290,19290,19280,19280,7
23/12/2008,09:45:00,19280,19295,19270,19295,30
23/12/2008,09:46:00,19285,19285,19280,19280,5
23/12/2008,09:47:00,19290,19300,19290,19300,14
23/12/2008,09:48:00,19305,19305,19290,19300,10
23/12/2008,09:49:00,19305,19305,19305,19305,3
23/12/2008,09:50:00,19310,19310,19310,19310,11
23/12/2008,09:51:00,19315,19320,19315,19315,10
23/12/2008,09:52:00,19310,19315,19310,19315,19
23/12/2008,09:53:00,19315,19330,19315,19320,15
23/12/2008,09:54:00,19320,19330,19320,19330,13
23/12/2008,09:55:00,19330,19335,19330,19335,2
23/12/2008,09:56:00,19340,19350,19330,19330,23
23/12/2008,09:57:00,19335,19335,19330,19330,2
23/12/2008,09:58:00,19330,19340,19330,19340,7
23/12/2008,09:59:00,19345,19360,19345,19355,16
23/12/2008,10:00:00,19355,19360,19355,19360,7
23/12/2008,10:01:00,19355,19360,19350,19360,3
23/12/2008,10:02:00,19365,19395,19365,19390,30
23/12/2008,10:03:00,19380,19380,19360,19360,25
23/12/2008,10:04:00,19365,19365,19345,19345,30
23/12/2008,10:05:00,19350,19350,19330,19330,21
23/12/2008,10:06:00,19330,19335,19325,19335,9
23/12/2008,10:07:00,19330,19340,19325,19330,16
23/12/2008,10:08:00,19335,19335,19330,19335,17
23/12/2008,10:09:00,19335,19340,19335,19335,3
23/12/2008,10:10:00,19330,19340,19330,19340,4
23/12/2008,10:11:00,19345,19345,19345,19345,7
23/12/2008,10:12:00,19345,19365,19345,19355,18
23/12/2008,10:13:00,19355,19360,19355,19360,2
23/12/2008,10:14:00,19350,19355,19350,19355,8
23/12/2008,10:15:00,19360,19360,19360,19360,1
23/12/2008,10:16:00,19355,19365,19355,19365,6
23/12/2008,10:17:00,19360,19360,19360,19360,5
23/12/2008,10:18:00,19360,19360,19360,19360,3
23/12/2008,10:19:00,19360,19380,19360,19380,20
23/12/2008,10:20:00,19375,19380,19370,19370,6
23/12/2008,10:22:00,19365,19370,19365,19370,12
23/12/2008,10:23:00,19375,19385,19375,19380,16
23/12/2008,10:24:00,19375,19375,19375,19375,8
23/12/2008,10:25:00,19380,19380,19380,19380,3
23/12/2008,10:26:00,19380,19380,19380,19380,3
23/12/2008,10:27:00,19385,19385,19375,19375,16
23/12/2008,10:28:00,19380,19385,19380,19380,6
23/12/2008,10:29:00,19380,19380,19370,19370,20
23/12/2008,10:30:00,19365,19365,19360,19365,4
23/12/2008,10:31:00,19365,19365,19350,19350,12
23/12/2008,10:32:00,19350,19355,19345,19345,8
23/12/2008,10:33:00,19340,19350,19320,19320,18
23/12/2008,10:34:00,19325,19335,19325,19330,8
23/12/2008,10:35:00,19320,19325,19310,19325,15
23/12/2008,10:36:00,19320,19320,19320,19320,1
23/12/2008,10:37:00,19320,19320,19320,19320,5
23/12/2008,10:38:00,19320,19325,19320,19325,2
23/12/2008,10:39:00,19330,19335,19325,19325,12
23/12/2008,10:40:00,19325,19330,19320,19330,5
23/12/2008,10:41:00,19335,19335,19330,19330,3
23/12/2008,10:42:00,19340,19365,19340,19365,15
23/12/2008,10:43:00,19370,19375,19365,19370,15
23/12/2008,10:44:00,19370,19375,19365,19370,5
23/12/2008,10:46:00,19365,19365,19360,19360,2
23/12/2008,10:47:00,19370,19375,19370,19375,5
23/12/2008,10:48:00,19370,19370,19365,19365,6
23/12/2008,10:51:00,19370,19370,19370,19370,978
23/12/2008,10:52:00,19370,19370,19365,19365,5001
23/12/2008,10:53:00,19365,19365,19365,19365,3
23/12/2008,10:54:00,19360,19360,19355,19355,7
23/12/2008,10:55:00,19365,19365,19365,19365,1
23/12/2008,10:57:00,19375,19375,19375,19375,1
23/12/2008,10:58:00,19375,19375,19365,19365,16
23/12/2008,10:59:00,19365,19365,19350,19350,26
23/12/2008,11:00:00,19350,19355,19345,19345,7
23/12/2008,11:01:00,19345,19345,19340,19345,18
23/12/2008,11:02:00,19350,19350,19350,19350,1
23/12/2008,11:03:00,19350,19355,19350,19350,8
23/12/2008,11:04:00,19355,19360,19355,19360,5
23/12/2008,11:05:00,19355,19365,19355,19365,3
23/12/2008,11:06:00,19370,19375,19365,19365,7
23/12/2008,11:07:00,19375,19375,19370,19370,4
23/12/2008,11:08:00,19380,19395,19380,19390,21
23/12/2008,11:09:00,19385,19385,19380,19380,7
23/12/2008,11:10:00,19390,19400,19380,19390,27
23/12/2008,11:13:00,19390,19395,19390,19395,3
23/12/2008,11:14:00,19385,19385,19375,19380,9
23/12/2008,11:15:00,19390,19390,19390,19390,4
23/12/2008,11:16:00,19390,19390,19380,19380,6
23/12/2008,11:18:00,19380,19390,19375,19390,6
23/12/2008,11:19:00,19395,19395,19395,19395,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/12/2008,16:35:00,19510,19515,19510,19515,3
22/12/2008,16:36:00,19515,19525,19510,19515,32
22/12/2008,16:37:00,19520,19520,19520,19520,3
22/12/2008,16:38:00,19520,19520,19510,19510,12
22/12/2008,16:39:00,19510,19510,19490,19490,16
22/12/2008,16:40:00,19505,19505,19505,19505,1
22/12/2008,16:41:00,19505,19505,19495,19495,16
22/12/2008,16:42:00,19495,19495,19480,19480,16
22/12/2008,16:43:00,19480,19480,19460,19465,10
22/12/2008,16:44:00,19455,19485,19455,19485,17
22/12/2008,16:45:00,19480,19490,19480,19490,6
22/12/2008,16:46:00,19480,19490,19470,19490,11
22/12/2008,16:47:00,19485,19485,19485,19485,3
22/12/2008,16:48:00,19480,19495,19480,19495,12
22/12/2008,16:49:00,19485,19495,19475,19495,6
22/12/2008,16:50:00,19495,19495,19480,19480,3
22/12/2008,16:51:00,19475,19480,19475,19475,7
22/12/2008,16:52:00,19480,19485,19480,19485,9
22/12/2008,16:53:00,19490,19490,19490,19490,1
22/12/2008,16:54:00,19495,19500,19490,19500,23
22/12/2008,16:55:00,19495,19495,19495,19495,1
22/12/2008,16:56:00,19485,19490,19475,19490,8
22/12/2008,16:57:00,19485,19485,19475,19480,7
22/12/2008,16:58:00,19480,19480,19480,19480,3
22/12/2008,16:59:00,19480,19480,19480,19480,4
22/12/2008,17:00:00,19475,19480,19455,19470,18
22/12/2008,17:01:00,19470,19490,19470,19490,13
22/12/2008,17:02:00,19480,19485,19465,19465,5
22/12/2008,17:03:00,19460,19465,19455,19460,34
22/12/2008,17:04:00,19450,19450,19435,19445,26
22/12/2008,17:05:00,19445,19455,19445,19455,7
22/12/2008,17:06:00,19450,19450,19440,19440,7
22/12/2008,17:07:00,19435,19440,19420,19430,39
22/12/2008,17:08:00,19435,19435,19425,19425,5
22/12/2008,17:09:00,19425,19425,19395,19395,55
22/12/2008,17:10:00,19390,19415,19390,19405,15
22/12/2008,17:11:00,19420,19420,19405,19420,30
22/12/2008,17:12:00,19410,19425,19410,19425,4
22/12/2008,17:13:00,19425,19430,19410,19410,19
22/12/2008,17:14:00,19420,19425,19400,19400,53
22/12/2008,17:15:00,19400,19410,19395,19405,33
22/12/2008,17:16:00,19425,19430,19410,19410,22
22/12/2008,17:17:00,19420,19435,19420,19425,6
22/12/2008,17:18:00,19420,19425,19415,19425,13
22/12/2008,17:19:00,19420,19420,19415,19420,12
22/12/2008,17:20:00,19420,19425,19415,19425,23
22/12/2008,17:21:00,19425,19425,19415,19415,10
22/12/2008,17:22:00,19415,19415,19395,19395,36
22/12/2008,17:23:00,19395,19395,19380,19380,31
22/12/2008,17:24:00,19380,19380,19345,19360,75
22/12/2008,17:25:00,19360,19360,19345,19355,26
22/12/2008,17:26:00,19360,19370,19360,19365,19
22/12/2008,17:27:00,19365,19365,19295,19315,71
22/12/2008,17:28:00,19310,19310,19270,19305,114
22/12/2008,17:29:00,19315,19350,19270,19310,152
22/12/2008,17:30:00,19305,19340,19300,19300,32
22/12/2008,17:31:00,19290,19290,19245,19245,71
22/12/2008,17:32:00,19260,19280,19260,19270,35
22/12/2008,17:33:00,19270,19270,19255,19260,23
22/12/2008,17:34:00,19270,19270,19250,19265,20
22/12/2008,17:35:00,19265,19265,19230,19230,23
22/12/2008,17:36:00,19225,19240,19210,19210,24
22/12/2008,17:37:00,19220,19230,19210,19230,12
22/12/2008,17:38:00,19230,19240,19220,19225,24
22/12/2008,17:39:00,19225,19230,19210,19230,31
23/12/2008,09:00:00,19275,19300,19230,19285,67
23/12/2008,09:01:00,19285,19285,19265,19265,31
23/12/2008,09:02:00,19260,19270,19240,19255,36
23/12/2008,09:03:00,19260,19290,19255,19290,56
23/12/2008,09:04:00,19290,19320,19290,19320,34
23/12/2008,09:05:00,19320,19330,19285,19320,81
23/12/2008,09:06:00,19325,19405,19310,19390,84
23/12/2008,09:07:00,19385,19415,19355,19380,66
23/12/2008,09:08:00,19385,19400,19370,19395,37
23/12/2008,09:09:00,19395,19400,19385,19395,16
23/12/2008,09:10:00,19395,19435,19390,19435,74
23/12/2008,09:11:00,19425,19460,19425,19445,60
23/12/2008,09:12:00,19440,19440,19420,19420,14
23/12/2008,09:13:00,19430,19430,19395,19410,36
23/12/2008,09:14:00,19405,19415,19405,19415,9
23/12/2008,09:15:00,19415,19415,19405,19405,8
23/12/2008,09:16:00,19400,19400,19380,19385,20
23/12/2008,09:17:00,19380,19380,19370,19375,15
23/12/2008,09:18:00,19370,19375,19370,19375,19
23/12/2008,09:19:00,19375,19380,19375,19375,8
23/12/2008,09:20:00,19370,19370,19365,19370,11
23/12/2008,09:21:00,19365,19370,19360,19360,10
23/12/2008,09:22:00,19365,19380,19365,19380,31
23/12/2008,09:23:00,19385,19385,19355,19355,40
23/12/2008,09:24:00,19360,19370,19360,19370,16
23/12/2008,09:25:00,19370,19370,19365,19370,3
23/12/2008,09:26:00,19370,19370,19350,19355,20
23/12/2008,09:27:00,19355,19370,19350,19365,16
23/12/2008,09:28:00,19365,19370,19350,19350,16
23/12/2008,09:29:00,19360,19370,19355,19360,13
23/12/2008,09:30:00,19360,19365,19350,19350,16
23/12/2008,09:31:00,19350,19350,19305,19305,46
23/12/2008,09:32:00,19305,19310,19300,19310,4
23/12/2008,09:33:00,19310,19315,19290,19290,49
23/12/2008,09:34:00,19305,19310,19300,19310,25
23/12/2008,09:35:00,19300,19325,19300,19325,13
23/12/2008,09:36:00,19325,19335,19320,19325,28
23/12/2008,09:37:00,19330,19340,19330,19335,10
23/12/2008,09:38:00,19325,19325,19305,19310,8
23/12/2008,09:39:00,19315,19330,19315,19330,5
23/12/2008,09:40:00,19320,19320,19310,19315,6
23/12/2008,09:41:00,19315,19320,19305,19305,12
23/12/2008,09:42:00,19305,19305,19285,19285,26
23/12/2008,09:43:00,19295,19295,19295,19295,2
23/12/2008,09:44:00,19290,19290,19280,19280,7
23/12/2008,09:45:00,19280,19295,19270,19295,30
23/12/2008,09:46:00,19285,19285,19280,19280,5
23/12/2008,09:47:00,19290,19300,19290,19300,14
23/12/2008,09:48:00,19305,19305,19290,19300,10
23/12/2008,09:49:00,19305,19305,19305,19305,3
23/12/2008,09:50:00,19310,19310,19310,19310,11
23/12/2008,09:51:00,19315,19320,19315,19315,10
23/12/2008,09:52:00,19310,19315,19310,19315,19
23/12/2008,09:53:00,19315,19330,19315,19320,15
23/12/2008,09:54:00,19320,19330,19320,19330,13
23/12/2008,09:55:00,19330,19335,19330,19335,2
23/12/2008,09:56:00,19340,19350,19330,19330,23
23/12/2008,09:57:00,19335,19335,19330,19330,2
23/12/2008,09:58:00,19330,19340,19330,19340,7
23/12/2008,09:59:00,19345,19360,19345,19355,16
23/12/2008,10:00:00,19355,19360,19355,19360,7
23/12/2008,10:01:00,19355,19360,19350,19360,3
23/12/2008,10:02:00,19365,19395,19365,19390,30
23/12/2008,10:03:00,19380,19380,19360,19360,25
23/12/2008,10:04:00,19365,19365,19345,19345,30
23/12/2008,10:05:00,19350,19350,19330,19330,21
23/12/2008,10:06:00,19330,19335,19325,19335,9
23/12/2008,10:07:00,19330,19340,19325,19330,16
23/12/2008,10:08:00,19335,19335,19330,19335,17
23/12/2008,10:09:00,19335,19340,19335,19335,3
23/12/2008,10:10:00,19330,19340,19330,19340,4
23/12/2008,10:11:00,19345,19345,19345,19345,7
23/12/2008,10:12:00,19345,19365,19345,19355,18
23/12/2008,10:13:00,19355,19360,19355,19360,2
23/12/2008,10:14:00,19350,19355,19350,19355,8
23/12/2008,10:15:00,19360,19360,19360,19360,1
23/12/2008,10:16:00,19355,19365,19355,19365,6
23/12/2008,10:17:00,19360,19360,19360,19360,5
23/12/2008,10:18:00,19360,19360,19360,19360,3
23/12/2008,10:19:00,19360,19380,19360,19380,20
23/12/2008,10:20:00,19375,19380,19370,19370,6
23/12/2008,10:22:00,19365,19370,19365,19370,12
23/12/2008,10:23:00,19375,19385,19375,19380,16
23/12/2008,10:24:00,19375,19375,19375,19375,8
23/12/2008,10:25:00,19380,19380,19380,19380,3
23/12/2008,10:26:00,19380,19380,19380,19380,3
23/12/2008,10:27:00,19385,19385,19375,19375,16
23/12/2008,10:28:00,19380,19385,19380,19380,6
23/12/2008,10:29:00,19380,19380,19370,19370,20
23/12/2008,10:30:00,19365,19365,19360,19365,4
23/12/2008,10:31:00,19365,19365,19350,19350,12
23/12/2008,10:32:00,19350,19355,19345,19345,8
23/12/2008,10:33:00,19340,19350,19320,19320,18
23/12/2008,10:34:00,19325,19335,19325,19330,8
23/12/2008,10:35:00,19320,19325,19310,19325,15
23/12/2008,10:36:00,19320,19320,19320,19320,1
23/12/2008,10:37:00,19320,19320,19320,19320,5
23/12/2008,10:38:00,19320,19325,19320,19325,2
23/12/2008,10:39:00,19330,19335,19325,19325,12
23/12/2008,10:40:00,19325,19330,19320,19330,5
23/12/2008,10:41:00,19335,19335,19330,19330,3
23/12/2008,10:42:00,19340,19365,19340,19365,15
23/12/2008,10:43:00,19370,19375,19365,19370,15
23/12/2008,10:44:00,19370,19375,19365,19370,5
23/12/2008,10:46:00,19365,19365,19360,19360,2
23/12/2008,10:47:00,19370,19375,19370,19375,5
23/12/2008,10:48:00,19370,19370,19365,19365,6
23/12/2008,10:51:00,19370,19370,19370,19370,978
23/12/2008,10:52:00,19370,19370,19365,19365,5001
23/12/2008,10:53:00,19365,19365,19365,19365,3
23/12/2008,10:54:00,19360,19360,19355,19355,7
23/12/2008,10:55:00,19365,19365,19365,19365,1
23/12/2008,10:57:00,19375,19375,19375,19375,1
23/12/2008,10:58:00,19375,19375,19365,19365,16
23/12/2008,10:59:00,19365,19365,19350,19350,26
23/12/2008,11:00:00,19350,19355,19345,19345,7
23/12/2008,11:01:00,19345,19345,19340,19345,18
23/12/2008,11:02:00,19350,19350,19350,19350,1
23/12/2008,11:03:00,19350,19355,19350,19350,8
23/12/2008,11:04:00,19355,19360,19355,19360,5
23/12/2008,11:05:00,19355,19365,19355,19365,3
23/12/2008,11:06:00,19370,19375,19365,19365,7
23/12/2008,11:07:00,19375,19375,19370,19370,4
23/12/2008,11:08:00,19380,19395,19380,19390,21
23/12/2008,11:09:00,19385,19385,19380,19380,7
23/12/2008,11:10:00,19390,19400,19380,19390,27
23/12/2008,11:13:00,19390,19395,19390,19395,3
23/12/2008,11:14:00,19385,19385,19375,19380,9
23/12/2008,11:15:00,19390,19390,19390,19390,4
23/12/2008,11:16:00,19390,19390,19380,19380,6
23/12/2008,11:18:00,19380,19390,19375,19390,6
23/12/2008,11:19:00,19395,19395,19395,19395,1
23/12/2008,11:20:00,19390,19395,19390,19390,17
23/12/2008,11:21:00,19390,19410,19390,19400,31
23/12/2008,11:22:00,19395,19395,19390,19390,6
23/12/2008,11:23:00,19395,19400,19395,19400,2
23/12/2008,11:25:00,19385,19400,19385,19400,5
23/12/2008,11:27:00,19390,19390,19375,19380,22
23/12/2008,11:28:00,19380,19380,19375,19375,8
23/12/2008,11:29:00,19375,19380,19375,19380,3
23/12/2008,11:31:00,19380,19385,19380,19385,3
23/12/2008,11:32:00,19380,19380,19375,19375,5
23/12/2008,11:33:00,19385,19395,19385,19395,8
23/12/2008,11:34:00,19400,19400,19400,19400,2
23/12/2008,11:35:00,19395,19395,19380,19380,22
23/12/2008,11:36:00,19380,19400,19380,19400,6
23/12/2008,11:37:00,19390,19390,19385,19385,2
23/12/2008,11:38:00,19380,19380,19370,19370,18
23/12/2008,11:39:00,19375,19380,19370,19380,4
23/12/2008,11:40:00,19375,19375,19370,19370,9
23/12/2008,11:41:00,19375,19375,19375,19375,1
23/12/2008,11:42:00,19375,19375,19370,19370,7
23/12/2008,11:43:00,19370,19370,19365,19365,4
23/12/2008,11:44:00,19365,19370,19365,19370,3
23/12/2008,11:45:00,19380,19380,19370,19370,4
23/12/2008,11:46:00,19375,19380,19375,19380,3
23/12/2008,11:47:00,19380,19390,19380,19390,8
23/12/2008,11:48:00,19390,19390,19390,19390,2
23/12/2008,11:49:00,19385,19390,19380,19390,15
23/12/2008,11:52:00,19395,19395,19390,19395,5
23/12/2008,11:54:00,19385,19385,19385,19385,5
23/12/2008,11:55:00,19390,19395,19390,19395,6
23/12/2008,11:56:00,19400,19400,19400,19400,2
23/12/2008,11:57:00,19400,19400,19400,19400,1
23/12/2008,11:58:00,19400,19400,19400,19400,1
23/12/2008,11:59:00,19400,19420,19400,19415,34
23/12/2008,12:00:00,19410,19420,19410,19415,4
23/12/2008,12:01:00,19410,19410,19410,19410,8
23/12/2008,12:02:00,19415,19415,19415,19415,4
23/12/2008,12:04:00,19415,19420,19405,19405,7
23/12/2008,12:05:00,19395,19400,19395,19400,8
23/12/2008,12:06:00,19400,19400,19400,19400,1
23/12/2008,12:07:00,19400,19400,19400,19400,1
23/12/2008,12:09:00,19400,19400,19400,19400,1
23/12/2008,12:10:00,19400,19400,19395,19395,6
23/12/2008,12:12:00,19400,19405,19400,19405,3
23/12/2008,12:13:00,19405,19405,19405,19405,2
23/12/2008,12:14:00,19400,19400,19395,19395,7
23/12/2008,12:15:00,19395,19395,19395,19395,4
23/12/2008,12:18:00,19390,19390,19380,19380,14
23/12/2008,12:19:00,19385,19390,19380,19390,11
23/12/2008,12:20:00,19395,19395,19395,19395,1
23/12/2008,12:21:00,19385,19385,19385,19385,1
23/12/2008,12:22:00,19385,19385,19385,19385,3
23/12/2008,12:24:00,19380,19380,19370,19375,12
23/12/2008,12:25:00,19375,19375,19375,19375,3
23/12/2008,12:26:00,19375,19375,19365,19365,7
23/12/2008,12:27:00,19365,19365,19355,19360,13
23/12/2008,12:28:00,19365,19370,19365,19370,6
23/12/2008,12:29:00,19370,19375,19365,19365,7
23/12/2008,12:30:00,19365,19365,19365,19365,1
23/12/2008,12:32:00,19380,19380,19375,19375,5
23/12/2008,12:33:00,19370,19370,19365,19365,2
23/12/2008,12:34:00,19370,19375,19370,19375,2
23/12/2008,12:36:00,19380,19380,19380,19380,1
23/12/2008,12:37:00,19365,19370,19360,19365,7
23/12/2008,12:38:00,19375,19385,19375,19385,20
23/12/2008,12:39:00,19380,19380,19380,19380,4
23/12/2008,12:40:00,19375,19375,19370,19375,4
23/12/2008,12:41:00,19385,19385,19385,19385,1
23/12/2008,12:42:00,19375,19375,19375,19375,3
23/12/2008,12:43:00,19370,19370,19370,19370,1
23/12/2008,12:44:00,19375,19375,19375,19375,2
23/12/2008,12:45:00,19380,19380,19380,19380,1
23/12/2008,12:46:00,19375,19375,19375,19375,4
23/12/2008,12:47:00,19380,19380,19370,19370,13
23/12/2008,12:48:00,19365,19365,19365,19365,2
23/12/2008,12:49:00,19365,19370,19365,19370,3
23/12/2008,12:50:00,19365,19365,19365,19365,1
23/12/2008,12:52:00,19375,19375,19375,19375,2
23/12/2008,12:54:00,19370,19370,19370,19370,2
23/12/2008,12:55:00,19375,19375,19375,19375,4
23/12/2008,12:56:00,19370,19370,19370,19370,6
23/12/2008,12:58:00,19365,19365,19365,19365,2
23/12/2008,13:00:00,19365,19365,19365,19365,6
23/12/2008,13:01:00,19365,19365,19365,19365,2
23/12/2008,13:02:00,19360,19360,19355,19355,8
23/12/2008,13:03:00,19360,19360,19355,19355,5
23/12/2008,13:04:00,19355,19355,19355,19355,2
23/12/2008,13:05:00,19350,19350,19345,19345,6
23/12/2008,13:06:00,19340,19350,19335,19345,11
23/12/2008,13:07:00,19350,19350,19350,19350,5
23/12/2008,13:08:00,19350,19350,19345,19345,6
23/12/2008,13:09:00,19340,19340,19340,19340,1
23/12/2008,13:10:00,19340,19340,19325,19330,27
23/12/2008,13:11:00,19335,19335,19330,19335,10
23/12/2008,13:12:00,19335,19335,19330,19330,4
23/12/2008,13:14:00,19335,19335,19335,19335,5
23/12/2008,13:15:00,19335,19340,19335,19340,5
23/12/2008,13:16:00,19340,19345,19340,19345,4
23/12/2008,13:17:00,19355,19360,19355,19355,3
23/12/2008,13:18:00,19360,19360,19360,19360,1
23/12/2008,13:19:00,19365,19370,19365,19365,11
23/12/2008,13:20:00,19375,19375,19375,19375,4
23/12/2008,13:22:00,19375,19375,19375,19375,2
23/12/2008,13:23:00,19375,19375,19375,19375,1
23/12/2008,13:24:00,19380,19380,19365,19365,13
23/12/2008,13:25:00,19370,19370,19370,19370,1
23/12/2008,13:27:00,19375,19385,19375,19385,6
23/12/2008,13:30:00,19385,19390,19380,19390,7
23/12/2008,13:31:00,19385,19385,19385,19385,1
23/12/2008,13:32:00,19395,19395,19385,19385,12
23/12/2008,13:34:00,19375,19375,19370,19370,6
23/12/2008,13:35:00,19375,19390,19375,19390,19
23/12/2008,13:36:00,19385,19385,19375,19375,7
23/12/2008,13:38:00,19385,19385,19385,19385,1
23/12/2008,13:40:00,19380,19395,19380,19395,7
23/12/2008,13:41:00,19400,19405,19390,19390,16
23/12/2008,13:42:00,19395,19395,19395,19395,1
23/12/2008,13:43:00,19395,19395,19385,19385,3
23/12/2008,13:44:00,19390,19395,19390,19395,4
23/12/2008,13:47:00,19395,19395,19395,19395,1
23/12/2008,13:50:00,19390,19390,19385,19385,4
23/12/2008,13:52:00,19385,19385,19375,19375,3
23/12/2008,13:54:00,19380,19380,19375,19375,5
23/12/2008,13:55:00,19370,19375,19370,19375,5
23/12/2008,13:56:00,19375,19375,19375,19375,3
23/12/2008,13:57:00,19370,19380,19370,19380,5
23/12/2008,13:58:00,19375,19375,19365,19365,11
23/12/2008,14:01:00,19375,19380,19375,19380,2
23/12/2008,14:02:00,19385,19385,19380,19380,2
23/12/2008,14:04:00,19380,19380,19380,19380,1
23/12/2008,14:05:00,19385,19390,19385,19390,8
23/12/2008,14:06:00,19395,19395,19395,19395,2
23/12/2008,14:07:00,19395,19395,19390,19390,3
23/12/2008,14:08:00,19385,19385,19385,19385,2
23/12/2008,14:10:00,19385,19385,19380,19380,8
23/12/2008,14:12:00,19375,19375,19375,19375,1
23/12/2008,14:13:00,19375,19375,19375,19375,1
23/12/2008,14:14:00,19380,19380,19380,19380,6
23/12/2008,14:15:00,19380,19380,19375,19375,9
23/12/2008,14:16:00,19375,19375,19370,19370,6
23/12/2008,14:18:00,19375,19375,19375,19375,2
23/12/2008,14:20:00,19380,19385,19380,19385,7
23/12/2008,14:21:00,19390,19390,19385,19385,4
23/12/2008,14:22:00,19380,19390,19380,19390,2
23/12/2008,14:23:00,19390,19410,19390,19405,24
23/12/2008,14:24:00,19405,19405,19405,19405,1
23/12/2008,14:25:00,19405,19410,19405,19410,5
23/12/2008,14:26:00,19410,19420,19405,19420,17
23/12/2008,14:27:00,19410,19410,19405,19405,3
23/12/2008,14:29:00,19405,19435,19400,19425,11
23/12/2008,14:30:00,19435,19450,19405,19435,36
23/12/2008,14:31:00,19435,19435,19415,19420,12
23/12/2008,14:32:00,19425,19425,19410,19420,6
23/12/2008,14:33:00,19420,19420,19420,19420,2
23/12/2008,14:34:00,19415,19420,19415,19420,10
23/12/2008,14:35:00,19425,19435,19425,19435,6
23/12/2008,14:36:00,19430,19445,19430,19445,9
23/12/2008,14:37:00,19440,19440,19425,19425,16
23/12/2008,14:39:00,19435,19445,19430,19445,6
23/12/2008,14:40:00,19450,19460,19450,19460,11
23/12/2008,14:41:00,19455,19460,19450,19460,10
23/12/2008,14:42:00,19460,19465,19450,19450,35
23/12/2008,14:43:00,19455,19455,19455,19455,3
23/12/2008,14:44:00,19455,19455,19455,19455,3
23/12/2008,14:45:00,19455,19460,19455,19460,20
23/12/2008,14:46:00,19460,19460,19460,19460,1
23/12/2008,14:47:00,19460,19460,19450,19450,8
23/12/2008,14:48:00,19445,19445,19440,19445,8
23/12/2008,14:49:00,19450,19450,19450,19450,1
23/12/2008,14:50:00,19450,19460,19450,19460,4
23/12/2008,14:51:00,19450,19455,19450,19455,9
23/12/2008,14:52:00,19460,19470,19460,19470,31
23/12/2008,14:53:00,19470,19470,19470,19470,4
23/12/2008,14:54:00,19470,19470,19465,19465,2
23/12/2008,14:55:00,19470,19470,19460,19460,7
23/12/2008,14:56:00,19470,19470,19470,19470,2
23/12/2008,14:58:00,19475,19480,19475,19480,10
23/12/2008,14:59:00,19480,19485,19475,19475,30
23/12/2008,15:00:00,19475,19475,19475,19475,2
23/12/2008,15:01:00,19480,19485,19480,19480,6
23/12/2008,15:02:00,19480,19480,19480,19480,5
23/12/2008,15:03:00,19480,19485,19480,19485,5
23/12/2008,15:04:00,19485,19485,19470,19470,14
23/12/2008,15:05:00,19475,19475,19475,19475,3
23/12/2008,15:06:00,19480,19480,19475,19475,4
23/12/2008,15:07:00,19480,19480,19475,19475,6
23/12/2008,15:09:00,19470,19490,19470,19485,22
23/12/2008,15:10:00,19490,19490,19480,19480,9
23/12/2008,15:12:00,19490,19495,19490,19495,2
23/12/2008,15:13:00,19495,19510,19490,19505,40
23/12/2008,15:14:00,19505,19515,19500,19515,30
23/12/2008,15:15:00,19515,19515,19510,19510,10
23/12/2008,15:16:00,19510,19510,19510,19510,3
23/12/2008,15:17:00,19515,19515,19510,19510,4
23/12/2008,15:18:00,19510,19510,19505,19505,11
23/12/2008,15:19:00,19505,19505,19485,19485,18
23/12/2008,15:21:00,19500,19500,19500,19500,3
23/12/2008,15:22:00,19505,19515,19505,19515,14
23/12/2008,15:23:00,19510,19510,19510,19510,1
23/12/2008,15:26:00,19505,19505,19505,19505,2
23/12/2008,15:27:00,19500,19500,19490,19490,7
23/12/2008,15:28:00,19495,19495,19485,19485,5
23/12/2008,15:29:00,19485,19485,19480,19480,12
23/12/2008,15:30:00,19485,19500,19485,19495,7
23/12/2008,15:31:00,19500,19505,19500,19500,12
23/12/2008,15:32:00,19495,19505,19490,19505,8
23/12/2008,15:33:00,19500,19500,19490,19490,8
23/12/2008,15:34:00,19495,19495,19480,19480,8
23/12/2008,15:35:00,19485,19485,19465,19470,13
23/12/2008,15:36:00,19465,19465,19460,19460,17
23/12/2008,15:37:00,19455,19465,19455,19465,4
23/12/2008,15:38:00,19460,19465,19455,19460,16
23/12/2008,15:39:00,19455,19465,19455,19465,12
23/12/2008,15:40:00,19460,19460,19450,19450,27
23/12/2008,15:41:00,19460,19470,19460,19470,15
23/12/2008,15:42:00,19460,19465,19455,19455,10
23/12/2008,15:43:00,19455,19465,19450,19460,20
23/12/2008,15:44:00,19470,19470,19460,19460,9
23/12/2008,15:45:00,19455,19470,19450,19470,16
23/12/2008,15:46:00,19475,19475,19465,19465,6
23/12/2008,15:47:00,19470,19480,19470,19475,7
23/12/2008,15:48:00,19470,19480,19470,19475,6
23/12/2008,15:49:00,19475,19475,19475,19475,1
23/12/2008,15:50:00,19480,19485,19480,19485,5
23/12/2008,15:51:00,19485,19485,19480,19480,2
23/12/2008,15:52:00,19480,19480,19475,19475,11
23/12/2008,15:53:00,19475,19480,19475,19480,4
23/12/2008,15:54:00,19480,19480,19480,19480,2
23/12/2008,15:55:00,19480,19490,19475,19490,11
23/12/2008,15:56:00,19495,19495,19490,19490,8
23/12/2008,15:57:00,19495,19510,19495,19510,11
23/12/2008,15:58:00,19515,19540,19515,19530,67
23/12/2008,15:59:00,19530,19530,19530,19530,2
23/12/2008,16:00:00,19535,19565,19505,19520,131
23/12/2008,16:01:00,19520,19545,19510,19510,47
23/12/2008,16:02:00,19515,19535,19505,19535,24
23/12/2008,16:03:00,19540,19560,19535,19540,53
23/12/2008,16:04:00,19540,19545,19520,19520,13
23/12/2008,16:05:00,19520,19520,19515,19520,6
23/12/2008,16:06:00,19530,19530,19525,19530,24
23/12/2008,16:07:00,19530,19530,19520,19520,2
23/12/2008,16:08:00,19520,19520,19480,19480,45
23/12/2008,16:09:00,19480,19490,19475,19490,24
23/12/2008,16:10:00,19490,19495,19475,19475,8
23/12/2008,16:11:00,19470,19490,19455,19490,41
23/12/2008,16:12:00,19485,19505,19485,19500,11
23/12/2008,16:13:00,19500,19500,19490,19490,12
23/12/2008,16:14:00,19500,19500,19495,19500,9
23/12/2008,16:15:00,19495,19495,19480,19480,22
23/12/2008,16:16:00,19490,19500,19490,19500,44
23/12/2008,16:17:00,19495,19495,19485,19485,14
23/12/2008,16:18:00,19480,19480,19460,19460,11
23/12/2008,16:19:00,19465,19465,19465,19465,4
23/12/2008,16:20:00,19460,19465,19460,19460,11
23/12/2008,16:21:00,19455,19455,19445,19455,30
23/12/2008,16:22:00,19455,19465,19450,19465,17
23/12/2008,16:23:00,19465,19475,19455,19455,17
23/12/2008,16:24:00,19465,19465,19460,19465,8
23/12/2008,16:25:00,19460,19470,19455,19460,21
23/12/2008,16:26:00,19465,19485,19465,19485,10
23/12/2008,16:27:00,19490,19500,19490,19500,15
23/12/2008,16:28:00,19505,19510,19505,19510,17
23/12/2008,16:29:00,19515,19540,19515,19540,28
23/12/2008,16:30:00,19535,19570,19535,19570,49
23/12/2008,16:31:00,19570,19580,19555,19555,47
23/12/2008,16:32:00,19565,19570,19550,19555,37
23/12/2008,16:33:00,19550,19555,19545,19555,31
23/12/2008,16:34:00,19555,19570,19555,19565,20
23/12/2008,16:35:00,19570,19580,19570,19575,20
23/12/2008,16:36:00,19575,19575,19560,19560,11
23/12/2008,16:37:00,19560,19580,19550,19580,41
23/12/2008,16:38:00,19575,19575,19570,19570,8
23/12/2008,16:39:00,19565,19570,19560,19560,12
23/12/2008,16:40:00,19560,19560,19540,19550,33
23/12/2008,16:41:00,19550,19560,19550,19560,17
23/12/2008,16:42:00,19560,19565,19550,19550,24
23/12/2008,16:43:00,19550,19550,19540,19550,15
23/12/2008,16:44:00,19545,19545,19540,19540,15
23/12/2008,16:45:00,19545,19550,19545,19550,12
23/12/2008,16:46:00,19555,19560,19550,19560,21
23/12/2008,16:47:00,19555,19560,19545,19550,21
23/12/2008,16:48:00,19555,19555,19555,19555,1
23/12/2008,16:49:00,19550,19560,19550,19555,13
23/12/2008,16:50:00,19550,19550,19540,19540,14
23/12/2008,16:51:00,19550,19550,19545,19545,3
23/12/2008,16:52:00,19550,19570,19550,19550,41
23/12/2008,16:53:00,19550,19550,19530,19535,33
23/12/2008,16:54:00,19535,19535,19530,19530,6
23/12/2008,16:55:00,19530,19535,19525,19525,11
23/12/2008,16:56:00,19530,19530,19530,19530,2
23/12/2008,16:57:00,19520,19520,19515,19515,13
23/12/2008,16:58:00,19510,19510,19490,19495,30
23/12/2008,16:59:00,19495,19495,19470,19480,34
23/12/2008,17:00:00,19480,19495,19475,19495,30
23/12/2008,17:01:00,19490,19495,19490,19490,8
23/12/2008,17:02:00,19495,19495,19495,19495,4
23/12/2008,17:03:00,19500,19500,19500,19500,1
23/12/2008,17:04:00,19500,19505,19495,19495,10
23/12/2008,17:05:00,19500,19500,19475,19475,17
23/12/2008,17:06:00,19470,19470,19430,19440,60
23/12/2008,17:07:00,19445,19445,19430,19440,16
23/12/2008,17:08:00,19440,19450,19440,19440,21
23/12/2008,17:09:00,19435,19435,19425,19430,15
23/12/2008,17:10:00,19430,19430,19415,19415,16
23/12/2008,17:11:00,19415,19420,19410,19415,12
23/12/2008,17:12:00,19420,19430,19420,19425,7
23/12/2008,17:13:00,19425,19425,19415,19420,14
23/12/2008,17:14:00,19420,19420,19415,19415,4
23/12/2008,17:15:00,19425,19425,19415,19415,14
23/12/2008,17:16:00,19410,19415,19390,19395,46
23/12/2008,17:17:00,19395,19395,19375,19380,33
23/12/2008,17:18:00,19380,19385,19375,19375,9
23/12/2008,17:19:00,19380,19385,19350,19360,41
23/12/2008,17:20:00,19365,19365,19350,19355,22
23/12/2008,17:21:00,19360,19370,19355,19360,13
23/12/2008,17:22:00,19365,19370,19350,19370,17
23/12/2008,17:23:00,19370,19375,19355,19355,16
23/12/2008,17:24:00,19360,19365,19335,19350,39
23/12/2008,17:25:00,19340,19345,19260,19260,88
23/12/2008,17:26:00,19265,19270,19225,19225,94
23/12/2008,17:27:00,19230,19245,19165,19240,138
23/12/2008,17:28:00,19235,19245,19225,19245,58
23/12/2008,17:29:00,19240,19265,19240,19260,64
23/12/2008,17:30:00,19255,19265,19220,19225,58
23/12/2008,17:31:00,19225,19225,19190,19200,37
23/12/2008,17:32:00,19200,19200,19175,19195,39
23/12/2008,17:33:00,19195,19205,19175,19185,39
23/12/2008,17:34:00,19190,19190,19170,19170,35
23/12/2008,17:35:00,19170,19180,19160,19160,46
23/12/2008,17:36:00,19160,19160,19070,19150,82
23/12/2008,17:37:00,19145,19150,19120,19135,41
23/12/2008,17:38:00,19125,19130,19110,19120,27
23/12/2008,17:39:00,19110,19115,19100,19100,26
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/12/2008,15:58:00,19515,19540,19515,19530,67
23/12/2008,15:59:00,19530,19530,19530,19530,2
23/12/2008,16:00:00,19535,19565,19505,19520,131
23/12/2008,16:01:00,19520,19545,19510,19510,47
23/12/2008,16:02:00,19515,19535,19505,19535,24
23/12/2008,16:03:00,19540,19560,19535,19540,53
23/12/2008,16:04:00,19540,19545,19520,19520,13
23/12/2008,16:05:00,19520,19520,19515,19520,6
23/12/2008,16:06:00,19530,19530,19525,19530,24
23/12/2008,16:07:00,19530,19530,19520,19520,2
23/12/2008,16:08:00,19520,19520,19480,19480,45
23/12/2008,16:09:00,19480,19490,19475,19490,24
23/12/2008,16:10:00,19490,19495,19475,19475,8
23/12/2008,16:11:00,19470,19490,19455,19490,41
23/12/2008,16:12:00,19485,19505,19485,19500,11
23/12/2008,16:13:00,19500,19500,19490,19490,12
23/12/2008,16:14:00,19500,19500,19495,19500,9
23/12/2008,16:15:00,19495,19495,19480,19480,22
23/12/2008,16:16:00,19490,19500,19490,19500,44
23/12/2008,16:17:00,19495,19495,19485,19485,14
23/12/2008,16:18:00,19480,19480,19460,19460,11
23/12/2008,16:19:00,19465,19465,19465,19465,4
23/12/2008,16:20:00,19460,19465,19460,19460,11
23/12/2008,16:21:00,19455,19455,19445,19455,30
23/12/2008,16:22:00,19455,19465,19450,19465,17
23/12/2008,16:23:00,19465,19475,19455,19455,17
23/12/2008,16:24:00,19465,19465,19460,19465,8
23/12/2008,16:25:00,19460,19470,19455,19460,21
23/12/2008,16:26:00,19465,19485,19465,19485,10
23/12/2008,16:27:00,19490,19500,19490,19500,15
23/12/2008,16:28:00,19505,19510,19505,19510,17
23/12/2008,16:29:00,19515,19540,19515,19540,28
23/12/2008,16:30:00,19535,19570,19535,19570,49
23/12/2008,16:31:00,19570,19580,19555,19555,47
23/12/2008,16:32:00,19565,19570,19550,19555,37
23/12/2008,16:33:00,19550,19555,19545,19555,31
23/12/2008,16:34:00,19555,19570,19555,19565,20
23/12/2008,16:35:00,19570,19580,19570,19575,20
23/12/2008,16:36:00,19575,19575,19560,19560,11
23/12/2008,16:37:00,19560,19580,19550,19580,41
23/12/2008,16:38:00,19575,19575,19570,19570,8
23/12/2008,16:39:00,19565,19570,19560,19560,12
23/12/2008,16:40:00,19560,19560,19540,19550,33
23/12/2008,16:41:00,19550,19560,19550,19560,17
23/12/2008,16:42:00,19560,19565,19550,19550,24
23/12/2008,16:43:00,19550,19550,19540,19550,15
23/12/2008,16:44:00,19545,19545,19540,19540,15
23/12/2008,16:45:00,19545,19550,19545,19550,12
23/12/2008,16:46:00,19555,19560,19550,19560,21
23/12/2008,16:47:00,19555,19560,19545,19550,21
23/12/2008,16:48:00,19555,19555,19555,19555,1
23/12/2008,16:49:00,19550,19560,19550,19555,13
23/12/2008,16:50:00,19550,19550,19540,19540,14
23/12/2008,16:51:00,19550,19550,19545,19545,3
23/12/2008,16:52:00,19550,19570,19550,19550,41
23/12/2008,16:53:00,19550,19550,19530,19535,33
23/12/2008,16:54:00,19535,19535,19530,19530,6
23/12/2008,16:55:00,19530,19535,19525,19525,11
23/12/2008,16:56:00,19530,19530,19530,19530,2
23/12/2008,16:57:00,19520,19520,19515,19515,13
23/12/2008,16:58:00,19510,19510,19490,19495,30
23/12/2008,16:59:00,19495,19495,19470,19480,34
23/12/2008,17:00:00,19480,19495,19475,19495,30
23/12/2008,17:01:00,19490,19495,19490,19490,8
23/12/2008,17:02:00,19495,19495,19495,19495,4
23/12/2008,17:03:00,19500,19500,19500,19500,1
23/12/2008,17:04:00,19500,19505,19495,19495,10
23/12/2008,17:05:00,19500,19500,19475,19475,17
23/12/2008,17:06:00,19470,19470,19430,19440,60
23/12/2008,17:07:00,19445,19445,19430,19440,16
23/12/2008,17:08:00,19440,19450,19440,19440,21
23/12/2008,17:09:00,19435,19435,19425,19430,15
23/12/2008,17:10:00,19430,19430,19415,19415,16
23/12/2008,17:11:00,19415,19420,19410,19415,12
23/12/2008,17:12:00,19420,19430,19420,19425,7
23/12/2008,17:13:00,19425,19425,19415,19420,14
23/12/2008,17:14:00,19420,19420,19415,19415,4
23/12/2008,17:15:00,19425,19425,19415,19415,14
23/12/2008,17:16:00,19410,19415,19390,19395,46
23/12/2008,17:17:00,19395,19395,19375,19380,33
23/12/2008,17:18:00,19380,19385,19375,19375,9
23/12/2008,17:19:00,19380,19385,19350,19360,41
23/12/2008,17:20:00,19365,19365,19350,19355,22
23/12/2008,17:21:00,19360,19370,19355,19360,13
23/12/2008,17:22:00,19365,19370,19350,19370,17
23/12/2008,17:23:00,19370,19375,19355,19355,16
23/12/2008,17:24:00,19360,19365,19335,19350,39
23/12/2008,17:25:00,19340,19345,19260,19260,88
23/12/2008,17:26:00,19265,19270,19225,19225,94
23/12/2008,17:27:00,19230,19245,19165,19240,138
23/12/2008,17:28:00,19235,19245,19225,19245,58
23/12/2008,17:29:00,19240,19265,19240,19260,64
23/12/2008,17:30:00,19255,19265,19220,19225,58
23/12/2008,17:31:00,19225,19225,19190,19200,37
23/12/2008,17:32:00,19200,19200,19175,19195,39
23/12/2008,17:33:00,19195,19205,19175,19185,39
23/12/2008,17:34:00,19190,19190,19170,19170,35
23/12/2008,17:35:00,19170,19180,19160,19160,46
23/12/2008,17:36:00,19160,19160,19070,19150,82
23/12/2008,17:37:00,19145,19150,19120,19135,41
23/12/2008,17:38:00,19125,19130,19110,19120,27
23/12/2008,17:39:00,19110,19115,19100,19100,26
29/12/2008,09:00:00,19315,19320,19315,19320,4
29/12/2008,09:01:00,19300,19330,19250,19300,58
29/12/2008,09:02:00,19310,19315,19280,19290,25
29/12/2008,09:03:00,19300,19310,19295,19310,27
29/12/2008,09:04:00,19310,19335,19310,19335,44
29/12/2008,09:05:00,19335,19380,19330,19380,36
29/12/2008,09:06:00,19370,19390,19370,19385,30
29/12/2008,09:07:00,19390,19435,19390,19425,20
29/12/2008,09:08:00,19425,19425,19410,19410,31
29/12/2008,09:09:00,19410,19415,19400,19415,22
29/12/2008,09:10:00,19410,19415,19400,19405,17
29/12/2008,09:11:00,19405,19410,19400,19410,29
29/12/2008,09:12:00,19400,19400,19375,19380,24
29/12/2008,09:13:00,19385,19385,19375,19385,13
29/12/2008,09:14:00,19385,19385,19350,19350,29
29/12/2008,09:15:00,19350,19365,19350,19365,15
29/12/2008,09:16:00,19365,19365,19345,19350,19
29/12/2008,09:17:00,19340,19355,19340,19350,31
29/12/2008,09:18:00,19350,19360,19350,19360,21
29/12/2008,09:19:00,19365,19375,19365,19375,4
29/12/2008,09:20:00,19370,19375,19370,19375,8
29/12/2008,09:21:00,19375,19375,19360,19360,23
29/12/2008,09:22:00,19355,19355,19350,19355,26
29/12/2008,09:23:00,19350,19365,19350,19365,15
29/12/2008,09:24:00,19370,19370,19365,19365,3
29/12/2008,09:25:00,19365,19370,19365,19365,6
29/12/2008,09:26:00,19370,19375,19365,19375,8
29/12/2008,09:27:00,19365,19370,19365,19370,5
29/12/2008,09:28:00,19375,19375,19375,19375,3
29/12/2008,09:29:00,19380,19385,19380,19380,9
29/12/2008,09:30:00,19380,19385,19370,19380,12
29/12/2008,09:31:00,19380,19380,19360,19360,9
29/12/2008,09:32:00,19355,19360,19355,19355,8
29/12/2008,09:33:00,19350,19350,19335,19340,37
29/12/2008,09:34:00,19340,19345,19335,19340,13
29/12/2008,09:35:00,19340,19345,19340,19340,12
29/12/2008,09:36:00,19340,19345,19340,19345,7
29/12/2008,09:37:00,19345,19360,19345,19355,11
29/12/2008,09:38:00,19365,19370,19360,19360,7
29/12/2008,09:39:00,19365,19380,19365,19380,3
29/12/2008,09:40:00,19380,19385,19380,19385,2
29/12/2008,09:41:00,19390,19395,19390,19395,13
29/12/2008,09:42:00,19395,19405,19395,19405,20
29/12/2008,09:43:00,19400,19405,19395,19405,6
29/12/2008,09:44:00,19405,19405,19400,19400,10
29/12/2008,09:45:00,19405,19410,19400,19410,9
29/12/2008,09:46:00,19410,19415,19410,19410,9
29/12/2008,09:47:00,19405,19405,19395,19400,13
29/12/2008,09:48:00,19405,19405,19405,19405,3
29/12/2008,09:49:00,19400,19410,19400,19410,12
29/12/2008,09:50:00,19400,19400,19400,19400,3
29/12/2008,09:51:00,19405,19405,19400,19400,4
29/12/2008,09:52:00,19400,19400,19390,19400,15
29/12/2008,09:53:00,19400,19405,19395,19405,14
29/12/2008,09:54:00,19400,19405,19400,19405,12
29/12/2008,09:55:00,19400,19405,19395,19405,12
29/12/2008,09:56:00,19400,19400,19390,19390,6
29/12/2008,09:57:00,19395,19395,19385,19385,8
29/12/2008,09:59:00,19395,19400,19390,19390,14
29/12/2008,10:00:00,19395,19400,19395,19400,7
29/12/2008,10:01:00,19400,19400,19385,19390,21
29/12/2008,10:02:00,19385,19385,19375,19375,27
29/12/2008,10:03:00,19375,19375,19370,19375,6
29/12/2008,10:04:00,19370,19370,19365,19365,9
29/12/2008,10:05:00,19370,19370,19365,19365,7
29/12/2008,10:06:00,19365,19370,19360,19360,27
29/12/2008,10:07:00,19360,19360,19360,19360,3
29/12/2008,10:08:00,19355,19355,19350,19350,8
29/12/2008,10:09:00,19355,19355,19350,19355,4
29/12/2008,10:10:00,19355,19355,19340,19340,15
29/12/2008,10:11:00,19340,19345,19340,19345,4
29/12/2008,10:12:00,19340,19350,19340,19345,31
29/12/2008,10:13:00,19345,19345,19345,19345,2
29/12/2008,10:14:00,19340,19340,19330,19340,18
29/12/2008,10:15:00,19340,19340,19335,19335,3
29/12/2008,10:17:00,19345,19360,19345,19355,10
29/12/2008,10:18:00,19365,19375,19365,19375,4
29/12/2008,10:19:00,19380,19385,19380,19385,3
29/12/2008,10:20:00,19390,19405,19390,19400,10
29/12/2008,10:21:00,19395,19400,19385,19390,16
29/12/2008,10:22:00,19385,19385,19380,19385,8
29/12/2008,10:23:00,19380,19385,19380,19385,11
29/12/2008,10:24:00,19390,19390,19390,19390,4
29/12/2008,10:25:00,19385,19390,19385,19390,9
29/12/2008,10:26:00,19395,19395,19395,19395,2
29/12/2008,10:27:00,19400,19405,19395,19395,9
29/12/2008,10:28:00,19390,19390,19390,19390,4
29/12/2008,10:29:00,19390,19390,19390,19390,3
29/12/2008,10:30:00,19385,19385,19375,19380,9
29/12/2008,10:31:00,19385,19385,19375,19375,7
29/12/2008,10:32:00,19380,19385,19375,19385,20
29/12/2008,10:35:00,19385,19390,19385,19390,3
29/12/2008,10:36:00,19390,19390,19380,19380,2
29/12/2008,10:37:00,19375,19375,19375,19375,4
29/12/2008,10:38:00,19370,19370,19365,19370,5
29/12/2008,10:39:00,19370,19370,19355,19355,5
29/12/2008,10:40:00,19355,19365,19355,19365,9
29/12/2008,10:41:00,19360,19360,19360,19360,1
29/12/2008,10:42:00,19355,19355,19350,19350,4
29/12/2008,10:43:00,19350,19355,19350,19350,9
29/12/2008,10:44:00,19360,19365,19360,19365,10
29/12/2008,10:45:00,19370,19375,19370,19375,4
29/12/2008,10:47:00,19375,19380,19375,19380,12
29/12/2008,10:50:00,19370,19370,19370,19370,6
29/12/2008,10:53:00,19365,19365,19365,19365,2
29/12/2008,10:54:00,19365,19365,19360,19360,3
29/12/2008,10:55:00,19360,19360,19360,19360,1
29/12/2008,10:58:00,19355,19355,19350,19350,4
29/12/2008,10:59:00,19345,19345,19340,19340,4
29/12/2008,11:00:00,19340,19345,19340,19345,2
29/12/2008,11:01:00,19350,19350,19345,19345,2
29/12/2008,11:02:00,19345,19345,19345,19345,1
29/12/2008,11:03:00,19345,19345,19345,19345,5
29/12/2008,11:04:00,19350,19350,19345,19350,5
29/12/2008,11:05:00,19350,19350,19350,19350,1
29/12/2008,11:06:00,19350,19350,19350,19350,2
29/12/2008,11:08:00,19355,19355,19350,19355,6
29/12/2008,11:09:00,19355,19355,19355,19355,1
29/12/2008,11:10:00,19345,19345,19345,19345,2
29/12/2008,11:11:00,19350,19350,19350,19350,1
29/12/2008,11:12:00,19355,19355,19355,19355,1
29/12/2008,11:13:00,19360,19365,19355,19355,6
29/12/2008,11:14:00,19355,19355,19350,19355,4
29/12/2008,11:16:00,19350,19350,19350,19350,5
29/12/2008,11:17:00,19350,19350,19350,19350,1
29/12/2008,11:18:00,19355,19355,19355,19355,1
29/12/2008,11:19:00,19355,19370,19355,19370,6
29/12/2008,11:20:00,19370,19370,19370,19370,1
29/12/2008,11:21:00,19365,19365,19360,19365,3
29/12/2008,11:22:00,19370,19380,19370,19380,6
29/12/2008,11:23:00,19380,19380,19380,19380,4
29/12/2008,11:24:00,19380,19385,19375,19375,5
29/12/2008,11:25:00,19375,19375,19375,19375,2
29/12/2008,11:26:00,19375,19375,19370,19370,2
29/12/2008,11:28:00,19375,19380,19375,19375,4
29/12/2008,11:30:00,19365,19365,19365,19365,2
29/12/2008,11:31:00,19375,19380,19370,19370,7
29/12/2008,11:32:00,19375,19375,19375,19375,1
29/12/2008,11:33:00,19375,19385,19375,19380,10
29/12/2008,11:34:00,19390,19390,19390,19390,1
29/12/2008,11:35:00,19390,19390,19390,19390,2
29/12/2008,11:36:00,19385,19385,19380,19380,4
29/12/2008,11:37:00,19385,19390,19385,19390,3
29/12/2008,11:39:00,19385,19385,19380,19380,7
29/12/2008,11:40:00,19385,19385,19385,19385,4
29/12/2008,11:41:00,19380,19380,19380,19380,2
29/12/2008,11:42:00,19385,19385,19385,19385,1
29/12/2008,11:43:00,19390,19395,19390,19395,13
29/12/2008,11:44:00,19395,19395,19390,19390,4
29/12/2008,11:46:00,19380,19385,19380,19385,5
29/12/2008,11:48:00,19380,19385,19380,19385,3
29/12/2008,11:51:00,19390,19390,19390,19390,2
29/12/2008,11:53:00,19390,19390,19385,19390,5
29/12/2008,11:54:00,19385,19385,19385,19385,3
29/12/2008,11:55:00,19385,19385,19380,19380,4
29/12/2008,11:56:00,19385,19385,19375,19375,10
29/12/2008,11:57:00,19380,19380,19375,19375,5
29/12/2008,11:59:00,19370,19370,19370,19370,2
29/12/2008,12:00:00,19375,19375,19375,19375,1
29/12/2008,12:01:00,19380,19385,19380,19385,3
29/12/2008,12:02:00,19370,19375,19370,19375,4
29/12/2008,12:03:00,19385,19385,19375,19375,2
29/12/2008,12:06:00,19385,19385,19385,19385,1
29/12/2008,12:07:00,19380,19380,19380,19380,2
29/12/2008,12:11:00,19385,19385,19380,19380,2
29/12/2008,12:12:00,19385,19385,19385,19385,2
29/12/2008,12:13:00,19385,19385,19385,19385,1
29/12/2008,12:14:00,19385,19385,19380,19380,6
29/12/2008,12:15:00,19380,19380,19380,19380,1
29/12/2008,12:16:00,19375,19380,19375,19380,3
29/12/2008,12:17:00,19380,19380,19380,19380,1
29/12/2008,12:19:00,19385,19385,19385,19385,3
29/12/2008,12:20:00,19380,19380,19380,19380,1
29/12/2008,12:23:00,19380,19380,19380,19380,1
29/12/2008,12:25:00,19385,19390,19385,19390,4
29/12/2008,12:26:00,19385,19385,19385,19385,1
29/12/2008,12:27:00,19390,19390,19380,19380,3
29/12/2008,12:28:00,19380,19380,19380,19380,3
29/12/2008,12:29:00,19380,19380,19375,19375,2
29/12/2008,12:30:00,19380,19380,19370,19370,5
29/12/2008,12:31:00,19375,19385,19375,19385,2
29/12/2008,12:32:00,19380,19380,19380,19380,1
29/12/2008,12:33:00,19390,19390,19390,19390,1
29/12/2008,12:34:00,19375,19375,19375,19375,3
29/12/2008,12:36:00,19375,19375,19375,19375,1
29/12/2008,12:37:00,19375,19375,19370,19370,4
29/12/2008,12:38:00,19380,19380,19380,19380,1
29/12/2008,12:39:00,19380,19380,19380,19380,5
29/12/2008,12:40:00,19380,19380,19380,19380,1
29/12/2008,12:41:00,19375,19380,19375,19380,5
29/12/2008,12:42:00,19380,19380,19375,19375,2
29/12/2008,12:44:00,19375,19375,19370,19370,5
29/12/2008,12:45:00,19375,19375,19370,19375,8
29/12/2008,12:46:00,19375,19375,19375,19375,1
29/12/2008,12:47:00,19375,19375,19370,19370,3
29/12/2008,12:49:00,19370,19375,19370,19375,3
29/12/2008,12:51:00,19370,19370,19370,19370,3
29/12/2008,12:52:00,19365,19375,19365,19370,11
29/12/2008,12:53:00,19370,19370,19370,19370,5
29/12/2008,12:54:00,19370,19370,19365,19365,3
29/12/2008,12:55:00,19370,19370,19370,19370,2
29/12/2008,12:56:00,19370,19375,19370,19375,2
29/12/2008,12:58:00,19365,19370,19365,19370,5
29/12/2008,12:59:00,19375,19375,19375,19375,1
29/12/2008,13:00:00,19370,19375,19370,19375,3
29/12/2008,13:01:00,19365,19365,19365,19365,3
29/12/2008,13:02:00,19365,19365,19365,19365,2
29/12/2008,13:03:00,19370,19370,19370,19370,1
29/12/2008,13:04:00,19375,19375,19370,19370,4
29/12/2008,13:05:00,19365,19365,19365,19365,1
29/12/2008,13:06:00,19375,19380,19375,19380,2
29/12/2008,13:07:00,19380,19385,19380,19385,11
29/12/2008,13:08:00,19380,19380,19375,19375,4
29/12/2008,13:09:00,19370,19370,19370,19370,1
29/12/2008,13:10:00,19370,19370,19370,19370,1
29/12/2008,13:11:00,19375,19375,19365,19365,10
29/12/2008,13:13:00,19370,19370,19365,19370,10
29/12/2008,13:14:00,19370,19370,19365,19365,5
29/12/2008,13:15:00,19365,19365,19365,19365,1
29/12/2008,13:16:00,19365,19365,19350,19355,24
29/12/2008,13:17:00,19360,19360,19360,19360,4
29/12/2008,13:18:00,19355,19355,19350,19350,4
29/12/2008,13:19:00,19355,19355,19355,19355,1
29/12/2008,13:20:00,19355,19360,19355,19360,5
29/12/2008,13:21:00,19360,19360,19350,19350,5
29/12/2008,13:24:00,19350,19350,19350,19350,1
29/12/2008,13:25:00,19350,19370,19350,19360,12
29/12/2008,13:26:00,19365,19365,19355,19355,3
29/12/2008,13:28:00,19360,19365,19355,19355,11
29/12/2008,13:29:00,19355,19360,19355,19360,8
29/12/2008,13:30:00,19360,19365,19360,19365,4
29/12/2008,13:31:00,19360,19360,19355,19355,8
29/12/2008,13:33:00,19360,19360,19355,19355,5
29/12/2008,13:34:00,19345,19345,19345,19345,1
29/12/2008,13:35:00,19345,19350,19345,19350,4
29/12/2008,13:37:00,19350,19350,19350,19350,2
29/12/2008,13:38:00,19350,19350,19340,19345,15
29/12/2008,13:39:00,19340,19340,19330,19335,17
29/12/2008,13:40:00,19325,19325,19300,19305,48
29/12/2008,13:41:00,19300,19320,19295,19295,16
29/12/2008,13:42:00,19305,19305,19305,19305,1
29/12/2008,13:43:00,19310,19315,19300,19300,8
29/12/2008,13:44:00,19310,19310,19295,19295,12
29/12/2008,13:45:00,19295,19295,19290,19290,16
29/12/2008,13:46:00,19305,19305,19300,19300,2
29/12/2008,13:47:00,19295,19295,19295,19295,1
29/12/2008,13:48:00,19300,19300,19290,19300,5
29/12/2008,13:49:00,19285,19295,19285,19285,10
29/12/2008,13:50:00,19295,19295,19290,19290,4
29/12/2008,13:52:00,19295,19295,19290,19290,14
29/12/2008,13:53:00,19290,19290,19290,19290,4
29/12/2008,13:54:00,19285,19295,19285,19295,5
29/12/2008,13:55:00,19295,19295,19290,19295,8
29/12/2008,13:56:00,19300,19300,19300,19300,3
29/12/2008,13:57:00,19300,19300,19295,19295,4
29/12/2008,13:58:00,19295,19305,19290,19290,15
29/12/2008,13:59:00,19290,19290,19290,19290,1
29/12/2008,14:00:00,19295,19305,19290,19305,7
29/12/2008,14:02:00,19300,19300,19295,19300,5
29/12/2008,14:03:00,19300,19300,19295,19295,5
29/12/2008,14:05:00,19300,19300,19295,19300,5
29/12/2008,14:06:00,19300,19300,19300,19300,1
29/12/2008,14:07:00,19300,19300,19295,19295,13
29/12/2008,14:08:00,19290,19295,19290,19290,10
29/12/2008,14:09:00,19285,19295,19280,19280,23
29/12/2008,14:10:00,19280,19280,19275,19275,6
29/12/2008,14:11:00,19280,19280,19275,19280,9
29/12/2008,14:12:00,19280,19290,19275,19290,10
29/12/2008,14:13:00,19290,19295,19280,19280,7
29/12/2008,14:14:00,19280,19290,19280,19290,4
29/12/2008,14:15:00,19280,19280,19270,19275,11
29/12/2008,14:16:00,19270,19270,19260,19260,16
29/12/2008,14:17:00,19270,19275,19270,19275,5
29/12/2008,14:18:00,19260,19260,19260,19260,1
29/12/2008,14:19:00,19270,19270,19260,19260,10
29/12/2008,14:20:00,19255,19260,19255,19255,8
29/12/2008,14:21:00,19255,19255,19250,19250,6
29/12/2008,14:22:00,19245,19250,19245,19245,10
29/12/2008,14:23:00,19250,19250,19250,19250,1
29/12/2008,14:24:00,19255,19255,19255,19255,1
29/12/2008,14:25:00,19255,19270,19250,19255,15
29/12/2008,14:26:00,19265,19270,19260,19260,4
29/12/2008,14:27:00,19270,19270,19270,19270,1
29/12/2008,14:29:00,19270,19270,19265,19270,4
29/12/2008,14:31:00,19275,19275,19275,19275,7
29/12/2008,14:32:00,19275,19275,19270,19270,6
29/12/2008,14:33:00,19270,19275,19270,19270,6
29/12/2008,14:34:00,19270,19275,19270,19275,3
29/12/2008,14:35:00,19280,19280,19280,19280,1
29/12/2008,14:36:00,19270,19270,19270,19270,4
29/12/2008,14:37:00,19275,19275,19275,19275,2
29/12/2008,14:38:00,19275,19275,19275,19275,5
29/12/2008,14:39:00,19275,19280,19270,19270,14
29/12/2008,14:40:00,19275,19275,19275,19275,2
29/12/2008,14:41:00,19280,19285,19280,19285,5
29/12/2008,14:42:00,19285,19285,19275,19285,8
29/12/2008,14:43:00,19285,19295,19285,19295,6
29/12/2008,14:44:00,19290,19295,19290,19295,7
29/12/2008,14:45:00,19300,19300,19295,19295,7
29/12/2008,14:46:00,19290,19295,19285,19290,26
29/12/2008,14:47:00,19285,19290,19285,19290,4
29/12/2008,14:48:00,19290,19290,19290,19290,2
29/12/2008,14:49:00,19290,19290,19275,19280,15
29/12/2008,14:50:00,19285,19285,19285,19285,7
29/12/2008,14:52:00,19285,19285,19280,19280,9
29/12/2008,14:53:00,19285,19285,19280,19280,2
29/12/2008,14:55:00,19275,19275,19275,19275,1
29/12/2008,14:56:00,19285,19285,19275,19275,5
29/12/2008,14:57:00,19285,19290,19275,19275,6
29/12/2008,14:58:00,19280,19280,19270,19275,9
29/12/2008,14:59:00,19270,19270,19270,19270,4
29/12/2008,15:00:00,19275,19280,19275,19280,5
29/12/2008,15:01:00,19270,19270,19270,19270,4
29/12/2008,15:02:00,19270,19270,19270,19270,1
29/12/2008,15:03:00,19270,19275,19270,19275,4
29/12/2008,15:04:00,19280,19280,19280,19280,3
29/12/2008,15:05:00,19275,19285,19275,19285,2
29/12/2008,15:06:00,19280,19280,19280,19280,3
29/12/2008,15:07:00,19290,19300,19290,19300,10
29/12/2008,15:08:00,19300,19300,19295,19295,2
29/12/2008,15:09:00,19305,19310,19300,19300,16
29/12/2008,15:10:00,19300,19300,19295,19300,10
29/12/2008,15:11:00,19295,19295,19295,19295,1
29/12/2008,15:12:00,19295,19295,19295,19295,1
29/12/2008,15:13:00,19290,19300,19285,19300,4
29/12/2008,15:15:00,19295,19295,19290,19290,3
29/12/2008,15:16:00,19285,19285,19285,19285,3
29/12/2008,15:17:00,19295,19295,19290,19290,2
29/12/2008,15:18:00,19295,19295,19285,19285,2
29/12/2008,15:19:00,19300,19300,19280,19280,4
29/12/2008,15:20:00,19285,19285,19285,19285,1
29/12/2008,15:21:00,19295,19305,19295,19295,6
29/12/2008,15:22:00,19295,19295,19295,19295,3
29/12/2008,15:23:00,19290,19300,19285,19300,4
29/12/2008,15:24:00,19290,19290,19290,19290,1
29/12/2008,15:26:00,19300,19300,19290,19290,4
29/12/2008,15:27:00,19300,19300,19300,19300,3
29/12/2008,15:28:00,19300,19305,19300,19305,5
29/12/2008,15:29:00,19305,19305,19305,19305,2
29/12/2008,15:30:00,19310,19310,19300,19300,8
29/12/2008,15:31:00,19305,19305,19305,19305,5
29/12/2008,15:32:00,19310,19310,19310,19310,2
29/12/2008,15:33:00,19300,19300,19295,19295,5
29/12/2008,15:34:00,19295,19295,19285,19285,6
29/12/2008,15:35:00,19295,19295,19280,19290,22
29/12/2008,15:36:00,19290,19295,19280,19290,14
29/12/2008,15:37:00,19290,19295,19290,19295,5
29/12/2008,15:39:00,19295,19300,19295,19300,5
29/12/2008,15:40:00,19295,19295,19290,19295,6
29/12/2008,15:41:00,19295,19295,19295,19295,2
29/12/2008,15:42:00,19290,19295,19290,19295,2
29/12/2008,15:43:00,19300,19300,19290,19300,6
29/12/2008,15:44:00,19300,19300,19295,19295,7
29/12/2008,15:45:00,19295,19295,19290,19290,3
29/12/2008,15:46:00,19295,19300,19290,19300,10
29/12/2008,15:47:00,19290,19295,19285,19295,5
29/12/2008,15:48:00,19290,19300,19290,19300,10
29/12/2008,15:49:00,19300,19310,19300,19305,11
29/12/2008,15:50:00,19305,19310,19295,19305,21
29/12/2008,15:51:00,19310,19310,19310,19310,3
29/12/2008,15:52:00,19305,19310,19300,19300,4
29/12/2008,15:53:00,19300,19300,19290,19290,5
29/12/2008,15:54:00,19290,19290,19275,19280,12
29/12/2008,15:55:00,19275,19280,19275,19280,10
29/12/2008,15:56:00,19270,19280,19270,19270,17
29/12/2008,15:57:00,19270,19270,19260,19265,12
29/12/2008,15:58:00,19265,19265,19265,19265,1
29/12/2008,15:59:00,19265,19270,19265,19270,3
29/12/2008,16:00:00,19270,19280,19260,19260,9
29/12/2008,16:01:00,19275,19275,19265,19265,5
29/12/2008,16:02:00,19270,19275,19270,19275,2
29/12/2008,16:03:00,19270,19270,19270,19270,14
29/12/2008,16:04:00,19270,19270,19270,19270,1
29/12/2008,16:05:00,19270,19270,19270,19270,1
29/12/2008,16:06:00,19270,19270,19260,19260,17
29/12/2008,16:07:00,19260,19260,19255,19255,6
29/12/2008,16:08:00,19260,19260,19255,19255,11
29/12/2008,16:09:00,19255,19260,19250,19250,10
29/12/2008,16:10:00,19250,19250,19240,19240,14
29/12/2008,16:11:00,19240,19245,19220,19230,43
29/12/2008,16:12:00,19230,19235,19225,19235,11
29/12/2008,16:13:00,19230,19230,19230,19230,2
29/12/2008,16:14:00,19235,19235,19220,19225,11
29/12/2008,16:15:00,19230,19230,19225,19225,8
29/12/2008,16:16:00,19220,19220,19200,19200,31
29/12/2008,16:17:00,19200,19210,19200,19200,14
29/12/2008,16:18:00,19200,19205,19190,19205,23
29/12/2008,16:19:00,19200,19200,19200,19200,3
29/12/2008,16:20:00,19195,19195,19175,19180,33
29/12/2008,16:21:00,19175,19185,19175,19180,23
29/12/2008,16:22:00,19190,19190,19180,19180,8
29/12/2008,16:23:00,19180,19180,19170,19170,10
29/12/2008,16:24:00,19170,19175,19165,19165,11
29/12/2008,16:25:00,19165,19180,19165,19170,4
29/12/2008,16:26:00,19175,19175,19165,19165,19
29/12/2008,16:27:00,19165,19175,19160,19175,14
29/12/2008,16:28:00,19175,19185,19175,19185,13
29/12/2008,16:29:00,19190,19200,19185,19195,33
29/12/2008,16:30:00,19185,19190,19175,19175,6
29/12/2008,16:31:00,19185,19200,19180,19195,12
29/12/2008,16:32:00,19200,19210,19195,19210,11
29/12/2008,16:33:00,19205,19205,19205,19205,4
29/12/2008,16:34:00,19210,19220,19205,19210,29
29/12/2008,16:35:00,19215,19220,19215,19220,12
29/12/2008,16:36:00,19215,19220,19215,19220,4
29/12/2008,16:37:00,19220,19220,19205,19210,12
29/12/2008,16:38:00,19210,19220,19210,19220,8
29/12/2008,16:39:00,19210,19215,19205,19205,3
29/12/2008,16:40:00,19210,19220,19210,19220,6
29/12/2008,16:41:00,19215,19215,19210,19210,4
29/12/2008,16:42:00,19225,19225,19215,19215,7
29/12/2008,16:43:00,19220,19220,19195,19195,15
29/12/2008,16:44:00,19195,19195,19185,19195,19
29/12/2008,16:45:00,19190,19200,19190,19190,10
29/12/2008,16:46:00,19190,19200,19190,19200,7
29/12/2008,16:47:00,19195,19200,19190,19190,14
29/12/2008,16:48:00,19195,19200,19195,19195,12
29/12/2008,16:49:00,19185,19185,19180,19180,7
29/12/2008,16:50:00,19180,19180,19165,19165,8
29/12/2008,16:51:00,19170,19175,19165,19170,14
29/12/2008,16:52:00,19175,19180,19170,19180,6
29/12/2008,16:53:00,19175,19175,19165,19170,11
29/12/2008,16:54:00,19175,19175,19165,19175,5
29/12/2008,16:55:00,19170,19175,19170,19175,7
29/12/2008,16:56:00,19180,19180,19180,19180,3
29/12/2008,16:57:00,19185,19185,19165,19170,11
29/12/2008,16:58:00,19165,19165,19160,19165,7
29/12/2008,16:59:00,19165,19170,19155,19165,8
29/12/2008,17:00:00,19155,19155,19140,19145,30
29/12/2008,17:01:00,19150,19160,19150,19160,12
29/12/2008,17:02:00,19155,19165,19150,19165,19
29/12/2008,17:03:00,19150,19150,19150,19150,1
29/12/2008,17:04:00,19155,19160,19150,19160,8
29/12/2008,17:05:00,19160,19160,19155,19160,5
29/12/2008,17:06:00,19165,19175,19165,19175,7
29/12/2008,17:07:00,19170,19175,19170,19175,11
29/12/2008,17:08:00,19175,19175,19165,19165,12
29/12/2008,17:09:00,19165,19175,19165,19175,4
29/12/2008,17:10:00,19170,19175,19170,19175,4
29/12/2008,17:11:00,19170,19180,19165,19180,17
29/12/2008,17:12:00,19175,19175,19170,19170,16
29/12/2008,17:13:00,19175,19180,19175,19175,4
29/12/2008,17:14:00,19175,19175,19170,19170,9
29/12/2008,17:15:00,19180,19200,19170,19195,13
29/12/2008,17:16:00,19200,19200,19190,19195,6
29/12/2008,17:17:00,19190,19200,19190,19200,4
29/12/2008,17:18:00,19190,19205,19190,19195,16
29/12/2008,17:19:00,19200,19200,19190,19190,11
29/12/2008,17:20:00,19190,19200,19185,19195,22
29/12/2008,17:21:00,19195,19210,19195,19210,33
29/12/2008,17:22:00,19215,19225,19215,19220,20
29/12/2008,17:23:00,19225,19230,19220,19230,11
29/12/2008,17:24:00,19220,19220,19205,19205,20
29/12/2008,17:25:00,19205,19205,19185,19200,55
29/12/2008,17:26:00,19200,19220,19190,19215,38
29/12/2008,17:27:00,19205,19210,19195,19205,36
29/12/2008,17:28:00,19205,19215,19205,19210,49
29/12/2008,17:29:00,19210,19270,19210,19250,106
29/12/2008,17:30:00,19270,19270,19230,19230,35
29/12/2008,17:31:00,19225,19225,19210,19215,26
29/12/2008,17:32:00,19215,19230,19215,19220,24
29/12/2008,17:33:00,19230,19230,19220,19220,7
29/12/2008,17:34:00,19220,19230,19220,19230,6
29/12/2008,17:35:00,19230,19245,19230,19240,20
29/12/2008,17:36:00,19235,19250,19235,19235,7
29/12/2008,17:37:00,19235,19245,19205,19205,21
29/12/2008,17:38:00,19215,19220,19185,19185,22
29/12/2008,17:39:00,19195,19250,19195,19220,24
30/12/2008,09:00:00,19385,19425,19350,19410,34
30/12/2008,09:01:00,19400,19410,19385,19395,31
30/12/2008,09:02:00,19395,19415,19395,19415,25
30/12/2008,09:03:00,19410,19415,19400,19400,30
30/12/2008,09:04:00,19400,19425,19400,19425,56
30/12/2008,09:05:00,19425,19440,19415,19420,84
30/12/2008,09:06:00,19420,19420,19400,19405,26
30/12/2008,09:07:00,19405,19430,19405,19430,42
30/12/2008,09:08:00,19430,19455,19420,19450,48
30/12/2008,09:09:00,19450,19450,19435,19440,34
30/12/2008,09:10:00,19450,19460,19440,19450,47
30/12/2008,09:11:00,19445,19460,19435,19440,52
30/12/2008,09:12:00,19440,19450,19435,19445,27
30/12/2008,09:13:00,19450,19455,19440,19450,15
30/12/2008,09:14:00,19445,19445,19440,19440,5
30/12/2008,09:15:00,19435,19440,19430,19440,12
30/12/2008,09:16:00,19435,19435,19430,19435,4
30/12/2008,09:17:00,19440,19450,19430,19445,20
30/12/2008,09:18:00,19450,19450,19440,19440,8
30/12/2008,09:19:00,19450,19450,19435,19435,15
30/12/2008,09:20:00,19435,19435,19430,19435,7
30/12/2008,09:21:00,19435,19445,19435,19445,13
30/12/2008,09:22:00,19440,19440,19435,19435,20
30/12/2008,09:23:00,19435,19435,19425,19425,16
30/12/2008,09:24:00,19425,19425,19415,19425,29
30/12/2008,09:25:00,19420,19430,19420,19430,7
30/12/2008,09:26:00,19430,19435,19430,19435,16
30/12/2008,09:27:00,19440,19440,19435,19435,9
30/12/2008,09:28:00,19435,19435,19430,19430,9
30/12/2008,09:29:00,19425,19430,19425,19430,10
30/12/2008,09:30:00,19425,19435,19415,19430,26
30/12/2008,09:31:00,19435,19435,19425,19430,15
30/12/2008,09:32:00,19430,19430,19430,19430,2
30/12/2008,09:33:00,19430,19440,19430,19435,23
30/12/2008,09:34:00,19440,19440,19425,19425,24
30/12/2008,09:35:00,19425,19425,19420,19420,18
30/12/2008,09:36:00,19420,19420,19415,19415,11
30/12/2008,09:37:00,19420,19430,19420,19430,16
30/12/2008,09:38:00,19430,19430,19425,19425,5
30/12/2008,09:39:00,19430,19430,19430,19430,10
30/12/2008,09:40:00,19430,19430,19430,19430,6
30/12/2008,09:41:00,19430,19435,19430,19435,7
30/12/2008,09:42:00,19435,19445,19435,19435,23
30/12/2008,09:43:00,19440,19440,19440,19440,4
30/12/2008,09:44:00,19440,19440,19435,19435,6
30/12/2008,09:45:00,19440,19440,19440,19440,1
30/12/2008,09:46:00,19440,19440,19440,19440,3
30/12/2008,09:48:00,19445,19445,19435,19440,11
30/12/2008,09:49:00,19435,19440,19435,19440,5
30/12/2008,09:50:00,19440,19450,19440,19450,7
30/12/2008,09:51:00,19440,19440,19440,19440,15
30/12/2008,09:52:00,19440,19440,19435,19440,10
30/12/2008,09:53:00,19435,19435,19435,19435,3
30/12/2008,09:54:00,19435,19440,19435,19440,2
30/12/2008,09:57:00,19435,19435,19435,19435,6
30/12/2008,09:58:00,19435,19435,19435,19435,1
30/12/2008,09:59:00,19435,19435,19435,19435,5
30/12/2008,10:00:00,19440,19445,19440,19440,11
30/12/2008,10:01:00,19445,19450,19440,19445,11
30/12/2008,10:02:00,19445,19450,19440,19450,8
30/12/2008,10:03:00,19455,19490,19455,19480,85
30/12/2008,10:04:00,19485,19490,19480,19485,20
30/12/2008,10:05:00,19485,19490,19485,19490,18
30/12/2008,10:07:00,19490,19500,19490,19500,20
30/12/2008,10:08:00,19495,19500,19495,19500,5
30/12/2008,10:09:00,19500,19500,19490,19490,20
30/12/2008,10:10:00,19485,19495,19480,19480,37
30/12/2008,10:11:00,19480,19480,19475,19480,5
30/12/2008,10:12:00,19480,19490,19480,19485,8
30/12/2008,10:13:00,19485,19485,19480,19480,14
30/12/2008,10:14:00,19485,19485,19485,19485,1
30/12/2008,10:15:00,19470,19470,19465,19465,8
30/12/2008,10:16:00,19465,19465,19460,19465,7
30/12/2008,10:17:00,19465,19470,19465,19470,8
30/12/2008,10:19:00,19475,19475,19475,19475,1
30/12/2008,10:20:00,19470,19470,19470,19470,4
30/12/2008,10:21:00,19470,19475,19470,19475,8
30/12/2008,10:22:00,19480,19505,19480,19500,52
30/12/2008,10:23:00,19500,19500,19500,19500,6
30/12/2008,10:24:00,19495,19500,19495,19500,5
30/12/2008,10:25:00,19495,19510,19495,19510,9
30/12/2008,10:26:00,19515,19535,19515,19530,50
30/12/2008,10:27:00,19535,19540,19535,19540,46
30/12/2008,10:28:00,19540,19540,19535,19535,15
30/12/2008,10:29:00,19530,19535,19530,19530,33
30/12/2008,10:30:00,19525,19530,19520,19520,18
30/12/2008,10:31:00,19520,19520,19515,19515,5
30/12/2008,10:32:00,19515,19515,19510,19515,8
30/12/2008,10:33:00,19520,19520,19510,19510,27
30/12/2008,10:34:00,19510,19510,19510,19510,1
30/12/2008,10:36:00,19510,19515,19510,19510,14
30/12/2008,10:37:00,19515,19515,19495,19495,10
30/12/2008,10:38:00,19500,19500,19495,19500,3
30/12/2008,10:39:00,19500,19500,19500,19500,4
30/12/2008,10:40:00,19500,19500,19500,19500,1
30/12/2008,10:42:00,19500,19500,19500,19500,1
30/12/2008,10:43:00,19495,19495,19495,19495,1
30/12/2008,10:44:00,19495,19495,19495,19495,2
30/12/2008,10:45:00,19490,19490,19475,19480,35
30/12/2008,10:46:00,19475,19485,19475,19480,7
30/12/2008,10:47:00,19480,19480,19475,19480,17
30/12/2008,10:48:00,19480,19480,19470,19470,20
30/12/2008,10:49:00,19470,19475,19465,19475,11
30/12/2008,10:51:00,19470,19470,19470,19470,7
30/12/2008,10:52:00,19470,19475,19470,19475,5
30/12/2008,10:53:00,19475,19475,19470,19470,3
30/12/2008,10:55:00,19470,19470,19465,19465,2
30/12/2008,10:56:00,19465,19470,19465,19470,4
30/12/2008,10:57:00,19470,19470,19470,19470,3
30/12/2008,10:58:00,19470,19470,19470,19470,1
30/12/2008,11:00:00,19475,19480,19465,19480,16
30/12/2008,11:01:00,19490,19495,19480,19490,12
30/12/2008,11:02:00,19495,19495,19485,19495,5
30/12/2008,11:03:00,19480,19480,19480,19480,2
30/12/2008,11:04:00,19475,19475,19470,19470,2
30/12/2008,11:05:00,19470,19475,19465,19475,6
30/12/2008,11:06:00,19475,19485,19475,19480,11
30/12/2008,11:11:00,19495,19495,19495,19495,3
30/12/2008,11:12:00,19500,19500,19490,19490,2
30/12/2008,11:15:00,19485,19485,19485,19485,1
30/12/2008,11:16:00,19480,19490,19480,19490,4
30/12/2008,11:17:00,19485,19485,19485,19485,2
30/12/2008,11:18:00,19480,19480,19475,19475,7
30/12/2008,11:19:00,19470,19475,19470,19470,5
30/12/2008,11:20:00,19470,19470,19465,19465,8
30/12/2008,11:21:00,19465,19475,19460,19475,8
30/12/2008,11:22:00,19470,19470,19460,19460,8
30/12/2008,11:23:00,19460,19460,19455,19460,7
30/12/2008,11:24:00,19455,19460,19455,19460,2
30/12/2008,11:25:00,19465,19465,19455,19465,33
30/12/2008,11:26:00,19465,19465,19450,19450,23
30/12/2008,11:27:00,19445,19445,19445,19445,6
30/12/2008,11:28:00,19450,19450,19440,19440,7
30/12/2008,11:29:00,19440,19450,19440,19450,6
30/12/2008,11:30:00,19445,19445,19430,19435,21
30/12/2008,11:31:00,19435,19435,19430,19430,12
30/12/2008,11:32:00,19430,19435,19425,19425,11
30/12/2008,11:33:00,19430,19430,19410,19420,33
30/12/2008,11:34:00,19415,19420,19415,19415,13
30/12/2008,11:35:00,19420,19420,19415,19420,7
30/12/2008,11:36:00,19415,19420,19410,19415,13
30/12/2008,11:37:00,19415,19420,19410,19415,5
30/12/2008,11:38:00,19420,19425,19420,19425,4
30/12/2008,11:39:00,19425,19425,19420,19420,6
30/12/2008,11:40:00,19415,19415,19410,19415,5
30/12/2008,11:41:00,19410,19420,19410,19420,7
30/12/2008,11:42:00,19415,19420,19415,19420,4
30/12/2008,11:43:00,19420,19420,19415,19415,4
30/12/2008,11:44:00,19410,19420,19410,19415,8
30/12/2008,11:45:00,19415,19415,19410,19415,7
30/12/2008,11:46:00,19410,19410,19410,19410,5
30/12/2008,11:47:00,19410,19410,19410,19410,2
30/12/2008,11:48:00,19410,19415,19410,19410,5
30/12/2008,11:49:00,19415,19415,19405,19405,9
30/12/2008,11:50:00,19405,19405,19405,19405,11
30/12/2008,11:51:00,19405,19405,19400,19400,4
30/12/2008,11:52:00,19400,19400,19390,19400,26
30/12/2008,11:53:00,19395,19395,19395,19395,3
30/12/2008,11:54:00,19395,19395,19385,19385,13
30/12/2008,11:55:00,19385,19390,19385,19390,3
30/12/2008,11:56:00,19395,19400,19395,19400,7
30/12/2008,11:57:00,19400,19405,19400,19405,20
30/12/2008,11:58:00,19405,19405,19405,19405,2
30/12/2008,11:59:00,19410,19410,19405,19405,4
30/12/2008,12:00:00,19400,19400,19390,19390,13
30/12/2008,12:01:00,19385,19390,19370,19380,34
30/12/2008,12:02:00,19375,19375,19370,19375,12
30/12/2008,12:03:00,19370,19370,19370,19370,3
30/12/2008,12:04:00,19370,19370,19355,19355,19
30/12/2008,12:05:00,19355,19355,19345,19345,11
30/12/2008,12:06:00,19345,19350,19345,19350,10
30/12/2008,12:07:00,19350,19350,19350,19350,1
30/12/2008,12:08:00,19350,19355,19345,19345,5
30/12/2008,12:09:00,19345,19345,19340,19340,3
30/12/2008,12:10:00,19340,19340,19340,19340,9
30/12/2008,12:11:00,19340,19340,19330,19330,30
30/12/2008,12:12:00,19325,19330,19320,19325,35
30/12/2008,12:13:00,19330,19335,19325,19335,11
30/12/2008,12:14:00,19335,19340,19335,19340,10
30/12/2008,12:15:00,19335,19340,19330,19335,17
30/12/2008,12:16:00,19340,19340,19335,19335,12
30/12/2008,12:17:00,19330,19345,19330,19340,22
30/12/2008,12:18:00,19340,19340,19340,19340,5
30/12/2008,12:19:00,19335,19345,19335,19340,8
30/12/2008,12:20:00,19340,19340,19330,19335,8
30/12/2008,12:22:00,19335,19340,19335,19340,10
30/12/2008,12:23:00,19345,19345,19340,19340,4
30/12/2008,12:24:00,19335,19350,19335,19350,26
30/12/2008,12:25:00,19345,19345,19345,19345,3
30/12/2008,12:26:00,19345,19350,19345,19350,2
30/12/2008,12:28:00,19350,19350,19350,19350,2
30/12/2008,12:29:00,19350,19350,19350,19350,1
30/12/2008,12:30:00,19355,19355,19345,19345,11
30/12/2008,12:31:00,19350,19350,19340,19340,8
30/12/2008,12:32:00,19345,19345,19345,19345,4
30/12/2008,12:33:00,19350,19350,19350,19350,5
30/12/2008,12:34:00,19345,19345,19345,19345,10
30/12/2008,12:35:00,19345,19345,19345,19345,1
30/12/2008,12:36:00,19350,19350,19350,19350,1
30/12/2008,12:37:00,19355,19355,19355,19355,1
30/12/2008,12:38:00,19355,19360,19350,19350,7
30/12/2008,12:39:00,19355,19355,19350,19350,2
30/12/2008,12:40:00,19350,19350,19350,19350,3
30/12/2008,12:42:00,19355,19365,19355,19365,11
30/12/2008,12:43:00,19355,19355,19350,19350,3
30/12/2008,12:44:00,19350,19355,19350,19355,3
30/12/2008,12:45:00,19350,19350,19345,19345,3
30/12/2008,12:46:00,19345,19345,19345,19345,1
30/12/2008,12:47:00,19340,19340,19335,19335,13
30/12/2008,12:48:00,19330,19340,19330,19330,13
30/12/2008,12:49:00,19335,19335,19335,19335,2
30/12/2008,12:50:00,19335,19340,19335,19340,3
30/12/2008,12:51:00,19340,19345,19340,19340,3
30/12/2008,12:52:00,19330,19350,19330,19350,13
30/12/2008,12:54:00,19325,19335,19325,19335,2
30/12/2008,12:55:00,19330,19340,19330,19340,4
30/12/2008,12:56:00,19335,19335,19330,19330,6
30/12/2008,12:57:00,19330,19340,19330,19340,12
30/12/2008,12:58:00,19340,19340,19340,19340,4
30/12/2008,12:59:00,19340,19345,19335,19345,7
30/12/2008,13:00:00,19345,19350,19345,19350,7
30/12/2008,13:01:00,19350,19350,19345,19345,3
30/12/2008,13:02:00,19345,19345,19345,19345,1
30/12/2008,13:03:00,19345,19355,19345,19350,9
30/12/2008,13:04:00,19345,19345,19340,19340,4
30/12/2008,13:05:00,19345,19350,19345,19345,5
30/12/2008,13:06:00,19340,19340,19340,19340,1
30/12/2008,13:07:00,19340,19345,19340,19345,2
30/12/2008,13:08:00,19340,19345,19340,19345,4
30/12/2008,13:09:00,19345,19345,19345,19345,2
30/12/2008,13:10:00,19345,19345,19345,19345,1
30/12/2008,13:11:00,19345,19350,19345,19345,5
30/12/2008,13:12:00,19345,19345,19340,19340,2
30/12/2008,13:13:00,19345,19350,19345,19345,4
30/12/2008,13:14:00,19350,19355,19350,19350,6
30/12/2008,13:15:00,19350,19350,19350,19350,2
30/12/2008,13:16:00,19350,19350,19345,19350,3
30/12/2008,13:17:00,19345,19345,19345,19345,1
30/12/2008,13:18:00,19345,19345,19345,19345,1
30/12/2008,13:19:00,19345,19345,19340,19340,4
30/12/2008,13:20:00,19345,19345,19335,19335,6
30/12/2008,13:21:00,19335,19335,19330,19330,3
30/12/2008,13:22:00,19330,19335,19330,19335,3
30/12/2008,13:23:00,19335,19335,19330,19330,6
30/12/2008,13:24:00,19330,19335,19330,19330,5
30/12/2008,13:25:00,19325,19325,19325,19325,5
30/12/2008,13:26:00,19335,19335,19325,19325,4
30/12/2008,13:27:00,19325,19325,19325,19325,3
30/12/2008,13:28:00,19330,19330,19330,19330,3
30/12/2008,13:29:00,19325,19340,19325,19340,7
30/12/2008,13:30:00,19330,19330,19325,19325,2
30/12/2008,13:31:00,19330,19335,19330,19335,3
30/12/2008,13:32:00,19330,19330,19330,19330,1
30/12/2008,13:33:00,19330,19335,19330,19335,2
30/12/2008,13:34:00,19335,19340,19335,19340,2
30/12/2008,13:35:00,19340,19340,19335,19340,5
30/12/2008,13:36:00,19335,19335,19335,19335,1
30/12/2008,13:37:00,19335,19335,19320,19325,24
30/12/2008,13:38:00,19320,19335,19320,19335,15
30/12/2008,13:39:00,19335,19340,19335,19340,3
30/12/2008,13:40:00,19330,19335,19325,19335,5
30/12/2008,13:41:00,19325,19325,19310,19320,27
30/12/2008,13:42:00,19320,19320,19320,19320,1
30/12/2008,13:43:00,19315,19315,19310,19310,4
30/12/2008,13:44:00,19310,19315,19305,19310,6
30/12/2008,13:45:00,19305,19320,19305,19315,8
30/12/2008,13:46:00,19315,19330,19315,19330,8
30/12/2008,13:47:00,19325,19335,19320,19335,10
30/12/2008,13:48:00,19335,19335,19335,19335,1
30/12/2008,13:49:00,19330,19330,19315,19315,6
30/12/2008,13:50:00,19325,19325,19320,19320,4
30/12/2008,13:51:00,19315,19325,19315,19315,5
30/12/2008,13:52:00,19330,19330,19330,19330,1
30/12/2008,13:53:00,19315,19320,19315,19320,3
30/12/2008,13:54:00,19325,19330,19325,19330,4
30/12/2008,13:55:00,19335,19335,19335,19335,2
30/12/2008,13:56:00,19340,19340,19335,19335,4
30/12/2008,13:57:00,19330,19345,19330,19330,6
30/12/2008,13:58:00,19335,19335,19325,19325,6
30/12/2008,13:59:00,19325,19325,19325,19325,6
30/12/2008,14:00:00,19330,19355,19330,19350,19
30/12/2008,14:01:00,19350,19355,19345,19355,6
30/12/2008,14:02:00,19360,19360,19360,19360,2
30/12/2008,14:03:00,19355,19355,19350,19350,6
30/12/2008,14:04:00,19350,19350,19350,19350,2
30/12/2008,14:05:00,19350,19350,19345,19350,3
30/12/2008,14:06:00,19340,19340,19335,19335,5
30/12/2008,14:07:00,19330,19355,19330,19355,20
30/12/2008,14:08:00,19355,19355,19350,19350,3
30/12/2008,14:09:00,19355,19355,19350,19350,3
30/12/2008,14:10:00,19350,19355,19350,19355,4
30/12/2008,14:11:00,19355,19360,19355,19360,11
30/12/2008,14:12:00,19360,19360,19355,19355,5
30/12/2008,14:13:00,19355,19355,19345,19345,5
30/12/2008,14:14:00,19350,19355,19350,19355,3
30/12/2008,14:15:00,19360,19360,19355,19355,5
30/12/2008,14:16:00,19355,19360,19355,19360,4
30/12/2008,14:17:00,19360,19370,19360,19370,8
30/12/2008,14:18:00,19370,19370,19365,19365,5
30/12/2008,14:19:00,19370,19370,19365,19370,9
30/12/2008,14:20:00,19370,19380,19370,19380,8
30/12/2008,14:21:00,19380,19385,19375,19375,13
30/12/2008,14:22:00,19375,19375,19375,19375,1
30/12/2008,14:23:00,19375,19375,19375,19375,3
30/12/2008,14:24:00,19375,19375,19370,19375,4
30/12/2008,14:25:00,19370,19370,19370,19370,1
30/12/2008,14:26:00,19375,19375,19375,19375,2
30/12/2008,14:27:00,19375,19375,19375,19375,1
30/12/2008,14:28:00,19370,19370,19365,19365,3
30/12/2008,14:29:00,19360,19365,19350,19350,10
30/12/2008,14:30:00,19360,19360,19360,19360,3
30/12/2008,14:32:00,19365,19365,19360,19365,19
30/12/2008,14:34:00,19370,19370,19370,19370,2
30/12/2008,14:37:00,19365,19365,19365,19365,4
30/12/2008,14:38:00,19370,19370,19370,19370,1
30/12/2008,14:39:00,19380,19380,19380,19380,4
30/12/2008,14:42:00,19370,19370,19370,19370,1
30/12/2008,14:44:00,19380,19380,19375,19375,2
30/12/2008,14:45:00,19375,19375,19375,19375,1
30/12/2008,14:48:00,19375,19375,19375,19375,1
30/12/2008,14:50:00,19375,19375,19375,19375,1
30/12/2008,14:52:00,19370,19370,19365,19365,6
30/12/2008,14:53:00,19360,19360,19360,19360,1
30/12/2008,14:54:00,19360,19365,19360,19365,2
30/12/2008,14:55:00,19360,19360,19360,19360,1
30/12/2008,14:56:00,19365,19365,19360,19360,6
30/12/2008,14:58:00,19355,19355,19355,19355,1
30/12/2008,14:59:00,19355,19360,19350,19350,8
30/12/2008,15:00:00,19360,19360,19360,19360,11
30/12/2008,15:01:00,19355,19360,19355,19360,5
30/12/2008,15:02:00,19355,19355,19355,19355,1
30/12/2008,15:03:00,19365,19370,19365,19370,2
30/12/2008,15:06:00,19365,19365,19365,19365,2
30/12/2008,15:08:00,19365,19370,19365,19370,2
30/12/2008,15:09:00,19365,19365,19365,19365,1
30/12/2008,15:10:00,19360,19360,19360,19360,2
30/12/2008,15:12:00,19360,19365,19355,19365,3
30/12/2008,15:14:00,19360,19360,19360,19360,1
30/12/2008,15:15:00,19360,19360,19360,19360,2
30/12/2008,15:16:00,19365,19365,19365,19365,1
30/12/2008,15:17:00,19360,19360,19360,19360,2
30/12/2008,15:20:00,19365,19365,19365,19365,2
30/12/2008,15:21:00,19365,19365,19365,19365,1
30/12/2008,15:22:00,19360,19360,19355,19355,3
30/12/2008,15:23:00,19350,19350,19340,19345,11
30/12/2008,15:25:00,19345,19345,19340,19340,5
30/12/2008,15:26:00,19355,19360,19350,19350,7
30/12/2008,15:27:00,19350,19350,19350,19350,3
30/12/2008,15:29:00,19350,19360,19345,19360,6
30/12/2008,15:30:00,19360,19360,19360,19360,1
30/12/2008,15:31:00,19350,19350,19350,19350,3
30/12/2008,15:32:00,19340,19340,19340,19340,19
30/12/2008,15:33:00,19340,19345,19340,19340,5
30/12/2008,15:36:00,19350,19350,19350,19350,2
30/12/2008,15:37:00,19345,19345,19340,19340,8
30/12/2008,15:38:00,19340,19340,19340,19340,1
30/12/2008,15:39:00,19335,19335,19335,19335,3
30/12/2008,15:40:00,19330,19330,19330,19330,5
30/12/2008,15:41:00,19335,19335,19330,19330,10
30/12/2008,15:42:00,19330,19330,19330,19330,2
30/12/2008,15:44:00,19325,19325,19325,19325,2
30/12/2008,15:45:00,19330,19330,19330,19330,4
30/12/2008,15:46:00,19330,19335,19325,19330,6
30/12/2008,15:47:00,19330,19330,19330,19330,3
30/12/2008,15:50:00,19330,19335,19325,19325,10
30/12/2008,15:51:00,19330,19330,19330,19330,6
30/12/2008,15:52:00,19325,19325,19325,19325,2
30/12/2008,15:53:00,19320,19320,19305,19310,27
30/12/2008,15:54:00,19305,19310,19305,19310,4
30/12/2008,15:55:00,19305,19305,19300,19300,11
30/12/2008,15:56:00,19295,19295,19280,19280,27
30/12/2008,15:57:00,19275,19275,19270,19270,11
30/12/2008,15:58:00,19270,19275,19270,19275,17
30/12/2008,15:59:00,19270,19275,19270,19275,16
30/12/2008,16:00:00,19265,19270,19255,19255,46
30/12/2008,16:01:00,19255,19255,19225,19230,41
30/12/2008,16:02:00,19230,19230,19220,19225,25
30/12/2008,16:03:00,19235,19255,19230,19255,14
30/12/2008,16:04:00,19255,19255,19255,19255,3
30/12/2008,16:05:00,19245,19260,19240,19240,19
30/12/2008,16:06:00,19240,19250,19240,19250,3
30/12/2008,16:07:00,19255,19255,19250,19255,15
30/12/2008,16:08:00,19255,19265,19255,19255,13
30/12/2008,16:09:00,19270,19270,19265,19270,8
30/12/2008,16:10:00,19270,19270,19265,19265,14
30/12/2008,16:11:00,19270,19285,19270,19280,13
30/12/2008,16:12:00,19275,19280,19275,19275,8
30/12/2008,16:13:00,19275,19275,19270,19270,3
30/12/2008,16:14:00,19270,19270,19270,19270,5
30/12/2008,16:15:00,19270,19275,19270,19275,13
30/12/2008,16:16:00,19275,19275,19270,19275,11
30/12/2008,16:17:00,19270,19270,19270,19270,8
30/12/2008,16:18:00,19270,19275,19270,19275,7
30/12/2008,16:19:00,19270,19270,19270,19270,8
30/12/2008,16:20:00,19275,19285,19275,19280,5
30/12/2008,16:21:00,19280,19280,19275,19275,4
30/12/2008,16:22:00,19285,19295,19285,19295,9
30/12/2008,16:23:00,19300,19305,19300,19300,4
30/12/2008,16:24:00,19305,19305,19305,19305,5
30/12/2008,16:25:00,19310,19335,19310,19330,32
30/12/2008,16:26:00,19330,19330,19320,19325,6
30/12/2008,16:27:00,19330,19335,19330,19335,6
30/12/2008,16:28:00,19330,19330,19325,19325,8
30/12/2008,16:29:00,19330,19330,19325,19330,21
30/12/2008,16:30:00,19330,19335,19320,19335,14
30/12/2008,16:31:00,19335,19345,19335,19340,14
30/12/2008,16:32:00,19340,19355,19340,19350,10
30/12/2008,16:33:00,19360,19365,19360,19360,18
30/12/2008,16:34:00,19360,19365,19350,19355,7
30/12/2008,16:35:00,19350,19350,19345,19350,8
30/12/2008,16:36:00,19345,19350,19340,19350,15
30/12/2008,16:37:00,19340,19350,19330,19330,13
30/12/2008,16:38:00,19335,19340,19325,19340,13
30/12/2008,16:39:00,19325,19330,19310,19310,24
30/12/2008,16:40:00,19310,19310,19295,19295,26
30/12/2008,16:41:00,19295,19295,19285,19285,18
30/12/2008,16:42:00,19290,19295,19285,19290,12
30/12/2008,16:43:00,19290,19295,19290,19290,13
30/12/2008,16:44:00,19290,19305,19285,19300,20
30/12/2008,16:45:00,19300,19305,19290,19295,15
30/12/2008,16:46:00,19305,19305,19295,19305,14
30/12/2008,16:47:00,19300,19325,19295,19320,26
30/12/2008,16:48:00,19325,19330,19320,19330,18
30/12/2008,16:49:00,19320,19330,19315,19320,13
30/12/2008,16:50:00,19315,19330,19315,19330,22
30/12/2008,16:51:00,19325,19335,19320,19320,17
30/12/2008,16:52:00,19320,19330,19315,19330,13
30/12/2008,16:53:00,19335,19335,19320,19325,19
30/12/2008,16:54:00,19320,19325,19315,19325,6
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/12/2008,16:37:00,19220,19220,19205,19210,12
29/12/2008,16:38:00,19210,19220,19210,19220,8
29/12/2008,16:39:00,19210,19215,19205,19205,3
29/12/2008,16:40:00,19210,19220,19210,19220,6
29/12/2008,16:41:00,19215,19215,19210,19210,4
29/12/2008,16:42:00,19225,19225,19215,19215,7
29/12/2008,16:43:00,19220,19220,19195,19195,15
29/12/2008,16:44:00,19195,19195,19185,19195,19
29/12/2008,16:45:00,19190,19200,19190,19190,10
29/12/2008,16:46:00,19190,19200,19190,19200,7
29/12/2008,16:47:00,19195,19200,19190,19190,14
29/12/2008,16:48:00,19195,19200,19195,19195,12
29/12/2008,16:49:00,19185,19185,19180,19180,7
29/12/2008,16:50:00,19180,19180,19165,19165,8
29/12/2008,16:51:00,19170,19175,19165,19170,14
29/12/2008,16:52:00,19175,19180,19170,19180,6
29/12/2008,16:53:00,19175,19175,19165,19170,11
29/12/2008,16:54:00,19175,19175,19165,19175,5
29/12/2008,16:55:00,19170,19175,19170,19175,7
29/12/2008,16:56:00,19180,19180,19180,19180,3
29/12/2008,16:57:00,19185,19185,19165,19170,11
29/12/2008,16:58:00,19165,19165,19160,19165,7
29/12/2008,16:59:00,19165,19170,19155,19165,8
29/12/2008,17:00:00,19155,19155,19140,19145,30
29/12/2008,17:01:00,19150,19160,19150,19160,12
29/12/2008,17:02:00,19155,19165,19150,19165,19
29/12/2008,17:03:00,19150,19150,19150,19150,1
29/12/2008,17:04:00,19155,19160,19150,19160,8
29/12/2008,17:05:00,19160,19160,19155,19160,5
29/12/2008,17:06:00,19165,19175,19165,19175,7
29/12/2008,17:07:00,19170,19175,19170,19175,11
29/12/2008,17:08:00,19175,19175,19165,19165,12
29/12/2008,17:09:00,19165,19175,19165,19175,4
29/12/2008,17:10:00,19170,19175,19170,19175,4
29/12/2008,17:11:00,19170,19180,19165,19180,17
29/12/2008,17:12:00,19175,19175,19170,19170,16
29/12/2008,17:13:00,19175,19180,19175,19175,4
29/12/2008,17:14:00,19175,19175,19170,19170,9
29/12/2008,17:15:00,19180,19200,19170,19195,13
29/12/2008,17:16:00,19200,19200,19190,19195,6
29/12/2008,17:17:00,19190,19200,19190,19200,4
29/12/2008,17:18:00,19190,19205,19190,19195,16
29/12/2008,17:19:00,19200,19200,19190,19190,11
29/12/2008,17:20:00,19190,19200,19185,19195,22
29/12/2008,17:21:00,19195,19210,19195,19210,33
29/12/2008,17:22:00,19215,19225,19215,19220,20
29/12/2008,17:23:00,19225,19230,19220,19230,11
29/12/2008,17:24:00,19220,19220,19205,19205,20
29/12/2008,17:25:00,19205,19205,19185,19200,55
29/12/2008,17:26:00,19200,19220,19190,19215,38
29/12/2008,17:27:00,19205,19210,19195,19205,36
29/12/2008,17:28:00,19205,19215,19205,19210,49
29/12/2008,17:29:00,19210,19270,19210,19250,106
29/12/2008,17:30:00,19270,19270,19230,19230,35
29/12/2008,17:31:00,19225,19225,19210,19215,26
29/12/2008,17:32:00,19215,19230,19215,19220,24
29/12/2008,17:33:00,19230,19230,19220,19220,7
29/12/2008,17:34:00,19220,19230,19220,19230,6
29/12/2008,17:35:00,19230,19245,19230,19240,20
29/12/2008,17:36:00,19235,19250,19235,19235,7
29/12/2008,17:37:00,19235,19245,19205,19205,21
29/12/2008,17:38:00,19215,19220,19185,19185,22
29/12/2008,17:39:00,19195,19250,19195,19220,24
30/12/2008,09:00:00,19385,19425,19350,19410,34
30/12/2008,09:01:00,19400,19410,19385,19395,31
30/12/2008,09:02:00,19395,19415,19395,19415,25
30/12/2008,09:03:00,19410,19415,19400,19400,30
30/12/2008,09:04:00,19400,19425,19400,19425,56
30/12/2008,09:05:00,19425,19440,19415,19420,84
30/12/2008,09:06:00,19420,19420,19400,19405,26
30/12/2008,09:07:00,19405,19430,19405,19430,42
30/12/2008,09:08:00,19430,19455,19420,19450,48
30/12/2008,09:09:00,19450,19450,19435,19440,34
30/12/2008,09:10:00,19450,19460,19440,19450,47
30/12/2008,09:11:00,19445,19460,19435,19440,52
30/12/2008,09:12:00,19440,19450,19435,19445,27
30/12/2008,09:13:00,19450,19455,19440,19450,15
30/12/2008,09:14:00,19445,19445,19440,19440,5
30/12/2008,09:15:00,19435,19440,19430,19440,12
30/12/2008,09:16:00,19435,19435,19430,19435,4
30/12/2008,09:17:00,19440,19450,19430,19445,20
30/12/2008,09:18:00,19450,19450,19440,19440,8
30/12/2008,09:19:00,19450,19450,19435,19435,15
30/12/2008,09:20:00,19435,19435,19430,19435,7
30/12/2008,09:21:00,19435,19445,19435,19445,13
30/12/2008,09:22:00,19440,19440,19435,19435,20
30/12/2008,09:23:00,19435,19435,19425,19425,16
30/12/2008,09:24:00,19425,19425,19415,19425,29
30/12/2008,09:25:00,19420,19430,19420,19430,7
30/12/2008,09:26:00,19430,19435,19430,19435,16
30/12/2008,09:27:00,19440,19440,19435,19435,9
30/12/2008,09:28:00,19435,19435,19430,19430,9
30/12/2008,09:29:00,19425,19430,19425,19430,10
30/12/2008,09:30:00,19425,19435,19415,19430,26
30/12/2008,09:31:00,19435,19435,19425,19430,15
30/12/2008,09:32:00,19430,19430,19430,19430,2
30/12/2008,09:33:00,19430,19440,19430,19435,23
30/12/2008,09:34:00,19440,19440,19425,19425,24
30/12/2008,09:35:00,19425,19425,19420,19420,18
30/12/2008,09:36:00,19420,19420,19415,19415,11
30/12/2008,09:37:00,19420,19430,19420,19430,16
30/12/2008,09:38:00,19430,19430,19425,19425,5
30/12/2008,09:39:00,19430,19430,19430,19430,10
30/12/2008,09:40:00,19430,19430,19430,19430,6
30/12/2008,09:41:00,19430,19435,19430,19435,7
30/12/2008,09:42:00,19435,19445,19435,19435,23
30/12/2008,09:43:00,19440,19440,19440,19440,4
30/12/2008,09:44:00,19440,19440,19435,19435,6
30/12/2008,09:45:00,19440,19440,19440,19440,1
30/12/2008,09:46:00,19440,19440,19440,19440,3
30/12/2008,09:48:00,19445,19445,19435,19440,11
30/12/2008,09:49:00,19435,19440,19435,19440,5
30/12/2008,09:50:00,19440,19450,19440,19450,7
30/12/2008,09:51:00,19440,19440,19440,19440,15
30/12/2008,09:52:00,19440,19440,19435,19440,10
30/12/2008,09:53:00,19435,19435,19435,19435,3
30/12/2008,09:54:00,19435,19440,19435,19440,2
30/12/2008,09:57:00,19435,19435,19435,19435,6
30/12/2008,09:58:00,19435,19435,19435,19435,1
30/12/2008,09:59:00,19435,19435,19435,19435,5
30/12/2008,10:00:00,19440,19445,19440,19440,11
30/12/2008,10:01:00,19445,19450,19440,19445,11
30/12/2008,10:02:00,19445,19450,19440,19450,8
30/12/2008,10:03:00,19455,19490,19455,19480,85
30/12/2008,10:04:00,19485,19490,19480,19485,20
30/12/2008,10:05:00,19485,19490,19485,19490,18
30/12/2008,10:07:00,19490,19500,19490,19500,20
30/12/2008,10:08:00,19495,19500,19495,19500,5
30/12/2008,10:09:00,19500,19500,19490,19490,20
30/12/2008,10:10:00,19485,19495,19480,19480,37
30/12/2008,10:11:00,19480,19480,19475,19480,5
30/12/2008,10:12:00,19480,19490,19480,19485,8
30/12/2008,10:13:00,19485,19485,19480,19480,14
30/12/2008,10:14:00,19485,19485,19485,19485,1
30/12/2008,10:15:00,19470,19470,19465,19465,8
30/12/2008,10:16:00,19465,19465,19460,19465,7
30/12/2008,10:17:00,19465,19470,19465,19470,8
30/12/2008,10:19:00,19475,19475,19475,19475,1
30/12/2008,10:20:00,19470,19470,19470,19470,4
30/12/2008,10:21:00,19470,19475,19470,19475,8
30/12/2008,10:22:00,19480,19505,19480,19500,52
30/12/2008,10:23:00,19500,19500,19500,19500,6
30/12/2008,10:24:00,19495,19500,19495,19500,5
30/12/2008,10:25:00,19495,19510,19495,19510,9
30/12/2008,10:26:00,19515,19535,19515,19530,50
30/12/2008,10:27:00,19535,19540,19535,19540,46
30/12/2008,10:28:00,19540,19540,19535,19535,15
30/12/2008,10:29:00,19530,19535,19530,19530,33
30/12/2008,10:30:00,19525,19530,19520,19520,18
30/12/2008,10:31:00,19520,19520,19515,19515,5
30/12/2008,10:32:00,19515,19515,19510,19515,8
30/12/2008,10:33:00,19520,19520,19510,19510,27
30/12/2008,10:34:00,19510,19510,19510,19510,1
30/12/2008,10:36:00,19510,19515,19510,19510,14
30/12/2008,10:37:00,19515,19515,19495,19495,10
30/12/2008,10:38:00,19500,19500,19495,19500,3
30/12/2008,10:39:00,19500,19500,19500,19500,4
30/12/2008,10:40:00,19500,19500,19500,19500,1
30/12/2008,10:42:00,19500,19500,19500,19500,1
30/12/2008,10:43:00,19495,19495,19495,19495,1
30/12/2008,10:44:00,19495,19495,19495,19495,2
30/12/2008,10:45:00,19490,19490,19475,19480,35
30/12/2008,10:46:00,19475,19485,19475,19480,7
30/12/2008,10:47:00,19480,19480,19475,19480,17
30/12/2008,10:48:00,19480,19480,19470,19470,20
30/12/2008,10:49:00,19470,19475,19465,19475,11
30/12/2008,10:51:00,19470,19470,19470,19470,7
30/12/2008,10:52:00,19470,19475,19470,19475,5
30/12/2008,10:53:00,19475,19475,19470,19470,3
30/12/2008,10:55:00,19470,19470,19465,19465,2
30/12/2008,10:56:00,19465,19470,19465,19470,4
30/12/2008,10:57:00,19470,19470,19470,19470,3
30/12/2008,10:58:00,19470,19470,19470,19470,1
30/12/2008,11:00:00,19475,19480,19465,19480,16
30/12/2008,11:01:00,19490,19495,19480,19490,12
30/12/2008,11:02:00,19495,19495,19485,19495,5
30/12/2008,11:03:00,19480,19480,19480,19480,2
30/12/2008,11:04:00,19475,19475,19470,19470,2
30/12/2008,11:05:00,19470,19475,19465,19475,6
30/12/2008,11:06:00,19475,19485,19475,19480,11
30/12/2008,11:11:00,19495,19495,19495,19495,3
30/12/2008,11:12:00,19500,19500,19490,19490,2
30/12/2008,11:15:00,19485,19485,19485,19485,1
30/12/2008,11:16:00,19480,19490,19480,19490,4
30/12/2008,11:17:00,19485,19485,19485,19485,2
30/12/2008,11:18:00,19480,19480,19475,19475,7
30/12/2008,11:19:00,19470,19475,19470,19470,5
30/12/2008,11:20:00,19470,19470,19465,19465,8
30/12/2008,11:21:00,19465,19475,19460,19475,8
30/12/2008,11:22:00,19470,19470,19460,19460,8
30/12/2008,11:23:00,19460,19460,19455,19460,7
30/12/2008,11:24:00,19455,19460,19455,19460,2
30/12/2008,11:25:00,19465,19465,19455,19465,33
30/12/2008,11:26:00,19465,19465,19450,19450,23
30/12/2008,11:27:00,19445,19445,19445,19445,6
30/12/2008,11:28:00,19450,19450,19440,19440,7
30/12/2008,11:29:00,19440,19450,19440,19450,6
30/12/2008,11:30:00,19445,19445,19430,19435,21
30/12/2008,11:31:00,19435,19435,19430,19430,12
30/12/2008,11:32:00,19430,19435,19425,19425,11
30/12/2008,11:33:00,19430,19430,19410,19420,33
30/12/2008,11:34:00,19415,19420,19415,19415,13
30/12/2008,11:35:00,19420,19420,19415,19420,7
30/12/2008,11:36:00,19415,19420,19410,19415,13
30/12/2008,11:37:00,19415,19420,19410,19415,5
30/12/2008,11:38:00,19420,19425,19420,19425,4
30/12/2008,11:39:00,19425,19425,19420,19420,6
30/12/2008,11:40:00,19415,19415,19410,19415,5
30/12/2008,11:41:00,19410,19420,19410,19420,7
30/12/2008,11:42:00,19415,19420,19415,19420,4
30/12/2008,11:43:00,19420,19420,19415,19415,4
30/12/2008,11:44:00,19410,19420,19410,19415,8
30/12/2008,11:45:00,19415,19415,19410,19415,7
30/12/2008,11:46:00,19410,19410,19410,19410,5
30/12/2008,11:47:00,19410,19410,19410,19410,2
30/12/2008,11:48:00,19410,19415,19410,19410,5
30/12/2008,11:49:00,19415,19415,19405,19405,9
30/12/2008,11:50:00,19405,19405,19405,19405,11
30/12/2008,11:51:00,19405,19405,19400,19400,4
30/12/2008,11:52:00,19400,19400,19390,19400,26
30/12/2008,11:53:00,19395,19395,19395,19395,3
30/12/2008,11:54:00,19395,19395,19385,19385,13
30/12/2008,11:55:00,19385,19390,19385,19390,3
30/12/2008,11:56:00,19395,19400,19395,19400,7
30/12/2008,11:57:00,19400,19405,19400,19405,20
30/12/2008,11:58:00,19405,19405,19405,19405,2
30/12/2008,11:59:00,19410,19410,19405,19405,4
30/12/2008,12:00:00,19400,19400,19390,19390,13
30/12/2008,12:01:00,19385,19390,19370,19380,34
30/12/2008,12:02:00,19375,19375,19370,19375,12
30/12/2008,12:03:00,19370,19370,19370,19370,3
30/12/2008,12:04:00,19370,19370,19355,19355,19
30/12/2008,12:05:00,19355,19355,19345,19345,11
30/12/2008,12:06:00,19345,19350,19345,19350,10
30/12/2008,12:07:00,19350,19350,19350,19350,1
30/12/2008,12:08:00,19350,19355,19345,19345,5
30/12/2008,12:09:00,19345,19345,19340,19340,3
30/12/2008,12:10:00,19340,19340,19340,19340,9
30/12/2008,12:11:00,19340,19340,19330,19330,30
30/12/2008,12:12:00,19325,19330,19320,19325,35
30/12/2008,12:13:00,19330,19335,19325,19335,11
30/12/2008,12:14:00,19335,19340,19335,19340,10
30/12/2008,12:15:00,19335,19340,19330,19335,17
30/12/2008,12:16:00,19340,19340,19335,19335,12
30/12/2008,12:17:00,19330,19345,19330,19340,22
30/12/2008,12:18:00,19340,19340,19340,19340,5
30/12/2008,12:19:00,19335,19345,19335,19340,8
30/12/2008,12:20:00,19340,19340,19330,19335,8
30/12/2008,12:22:00,19335,19340,19335,19340,10
30/12/2008,12:23:00,19345,19345,19340,19340,4
30/12/2008,12:24:00,19335,19350,19335,19350,26
30/12/2008,12:25:00,19345,19345,19345,19345,3
30/12/2008,12:26:00,19345,19350,19345,19350,2
30/12/2008,12:28:00,19350,19350,19350,19350,2
30/12/2008,12:29:00,19350,19350,19350,19350,1
30/12/2008,12:30:00,19355,19355,19345,19345,11
30/12/2008,12:31:00,19350,19350,19340,19340,8
30/12/2008,12:32:00,19345,19345,19345,19345,4
30/12/2008,12:33:00,19350,19350,19350,19350,5
30/12/2008,12:34:00,19345,19345,19345,19345,10
30/12/2008,12:35:00,19345,19345,19345,19345,1
30/12/2008,12:36:00,19350,19350,19350,19350,1
30/12/2008,12:37:00,19355,19355,19355,19355,1
30/12/2008,12:38:00,19355,19360,19350,19350,7
30/12/2008,12:39:00,19355,19355,19350,19350,2
30/12/2008,12:40:00,19350,19350,19350,19350,3
30/12/2008,12:42:00,19355,19365,19355,19365,11
30/12/2008,12:43:00,19355,19355,19350,19350,3
30/12/2008,12:44:00,19350,19355,19350,19355,3
30/12/2008,12:45:00,19350,19350,19345,19345,3
30/12/2008,12:46:00,19345,19345,19345,19345,1
30/12/2008,12:47:00,19340,19340,19335,19335,13
30/12/2008,12:48:00,19330,19340,19330,19330,13
30/12/2008,12:49:00,19335,19335,19335,19335,2
30/12/2008,12:50:00,19335,19340,19335,19340,3
30/12/2008,12:51:00,19340,19345,19340,19340,3
30/12/2008,12:52:00,19330,19350,19330,19350,13
30/12/2008,12:54:00,19325,19335,19325,19335,2
30/12/2008,12:55:00,19330,19340,19330,19340,4
30/12/2008,12:56:00,19335,19335,19330,19330,6
30/12/2008,12:57:00,19330,19340,19330,19340,12
30/12/2008,12:58:00,19340,19340,19340,19340,4
30/12/2008,12:59:00,19340,19345,19335,19345,7
30/12/2008,13:00:00,19345,19350,19345,19350,7
30/12/2008,13:01:00,19350,19350,19345,19345,3
30/12/2008,13:02:00,19345,19345,19345,19345,1
30/12/2008,13:03:00,19345,19355,19345,19350,9
30/12/2008,13:04:00,19345,19345,19340,19340,4
30/12/2008,13:05:00,19345,19350,19345,19345,5
30/12/2008,13:06:00,19340,19340,19340,19340,1
30/12/2008,13:07:00,19340,19345,19340,19345,2
30/12/2008,13:08:00,19340,19345,19340,19345,4
30/12/2008,13:09:00,19345,19345,19345,19345,2
30/12/2008,13:10:00,19345,19345,19345,19345,1
30/12/2008,13:11:00,19345,19350,19345,19345,5
30/12/2008,13:12:00,19345,19345,19340,19340,2
30/12/2008,13:13:00,19345,19350,19345,19345,4
30/12/2008,13:14:00,19350,19355,19350,19350,6
30/12/2008,13:15:00,19350,19350,19350,19350,2
30/12/2008,13:16:00,19350,19350,19345,19350,3
30/12/2008,13:17:00,19345,19345,19345,19345,1
30/12/2008,13:18:00,19345,19345,19345,19345,1
30/12/2008,13:19:00,19345,19345,19340,19340,4
30/12/2008,13:20:00,19345,19345,19335,19335,6
30/12/2008,13:21:00,19335,19335,19330,19330,3
30/12/2008,13:22:00,19330,19335,19330,19335,3
30/12/2008,13:23:00,19335,19335,19330,19330,6
30/12/2008,13:24:00,19330,19335,19330,19330,5
30/12/2008,13:25:00,19325,19325,19325,19325,5
30/12/2008,13:26:00,19335,19335,19325,19325,4
30/12/2008,13:27:00,19325,19325,19325,19325,3
30/12/2008,13:28:00,19330,19330,19330,19330,3
30/12/2008,13:29:00,19325,19340,19325,19340,7
30/12/2008,13:30:00,19330,19330,19325,19325,2
30/12/2008,13:31:00,19330,19335,19330,19335,3
30/12/2008,13:32:00,19330,19330,19330,19330,1
30/12/2008,13:33:00,19330,19335,19330,19335,2
30/12/2008,13:34:00,19335,19340,19335,19340,2
30/12/2008,13:35:00,19340,19340,19335,19340,5
30/12/2008,13:36:00,19335,19335,19335,19335,1
30/12/2008,13:37:00,19335,19335,19320,19325,24
30/12/2008,13:38:00,19320,19335,19320,19335,15
30/12/2008,13:39:00,19335,19340,19335,19340,3
30/12/2008,13:40:00,19330,19335,19325,19335,5
30/12/2008,13:41:00,19325,19325,19310,19320,27
30/12/2008,13:42:00,19320,19320,19320,19320,1
30/12/2008,13:43:00,19315,19315,19310,19310,4
30/12/2008,13:44:00,19310,19315,19305,19310,6
30/12/2008,13:45:00,19305,19320,19305,19315,8
30/12/2008,13:46:00,19315,19330,19315,19330,8
30/12/2008,13:47:00,19325,19335,19320,19335,10
30/12/2008,13:48:00,19335,19335,19335,19335,1
30/12/2008,13:49:00,19330,19330,19315,19315,6
30/12/2008,13:50:00,19325,19325,19320,19320,4
30/12/2008,13:51:00,19315,19325,19315,19315,5
30/12/2008,13:52:00,19330,19330,19330,19330,1
30/12/2008,13:53:00,19315,19320,19315,19320,3
30/12/2008,13:54:00,19325,19330,19325,19330,4
30/12/2008,13:55:00,19335,19335,19335,19335,2
30/12/2008,13:56:00,19340,19340,19335,19335,4
30/12/2008,13:57:00,19330,19345,19330,19330,6
30/12/2008,13:58:00,19335,19335,19325,19325,6
30/12/2008,13:59:00,19325,19325,19325,19325,6
30/12/2008,14:00:00,19330,19355,19330,19350,19
30/12/2008,14:01:00,19350,19355,19345,19355,6
30/12/2008,14:02:00,19360,19360,19360,19360,2
30/12/2008,14:03:00,19355,19355,19350,19350,6
30/12/2008,14:04:00,19350,19350,19350,19350,2
30/12/2008,14:05:00,19350,19350,19345,19350,3
30/12/2008,14:06:00,19340,19340,19335,19335,5
30/12/2008,14:07:00,19330,19355,19330,19355,20
30/12/2008,14:08:00,19355,19355,19350,19350,3
30/12/2008,14:09:00,19355,19355,19350,19350,3
30/12/2008,14:10:00,19350,19355,19350,19355,4
30/12/2008,14:11:00,19355,19360,19355,19360,11
30/12/2008,14:12:00,19360,19360,19355,19355,5
30/12/2008,14:13:00,19355,19355,19345,19345,5
30/12/2008,14:14:00,19350,19355,19350,19355,3
30/12/2008,14:15:00,19360,19360,19355,19355,5
30/12/2008,14:16:00,19355,19360,19355,19360,4
30/12/2008,14:17:00,19360,19370,19360,19370,8
30/12/2008,14:18:00,19370,19370,19365,19365,5
30/12/2008,14:19:00,19370,19370,19365,19370,9
30/12/2008,14:20:00,19370,19380,19370,19380,8
30/12/2008,14:21:00,19380,19385,19375,19375,13
30/12/2008,14:22:00,19375,19375,19375,19375,1
30/12/2008,14:23:00,19375,19375,19375,19375,3
30/12/2008,14:24:00,19375,19375,19370,19375,4
30/12/2008,14:25:00,19370,19370,19370,19370,1
30/12/2008,14:26:00,19375,19375,19375,19375,2
30/12/2008,14:27:00,19375,19375,19375,19375,1
30/12/2008,14:28:00,19370,19370,19365,19365,3
30/12/2008,14:29:00,19360,19365,19350,19350,10
30/12/2008,14:30:00,19360,19360,19360,19360,3
30/12/2008,14:32:00,19365,19365,19360,19365,19
30/12/2008,14:34:00,19370,19370,19370,19370,2
30/12/2008,14:37:00,19365,19365,19365,19365,4
30/12/2008,14:38:00,19370,19370,19370,19370,1
30/12/2008,14:39:00,19380,19380,19380,19380,4
30/12/2008,14:42:00,19370,19370,19370,19370,1
30/12/2008,14:44:00,19380,19380,19375,19375,2
30/12/2008,14:45:00,19375,19375,19375,19375,1
30/12/2008,14:48:00,19375,19375,19375,19375,1
30/12/2008,14:50:00,19375,19375,19375,19375,1
30/12/2008,14:52:00,19370,19370,19365,19365,6
30/12/2008,14:53:00,19360,19360,19360,19360,1
30/12/2008,14:54:00,19360,19365,19360,19365,2
30/12/2008,14:55:00,19360,19360,19360,19360,1
30/12/2008,14:56:00,19365,19365,19360,19360,6
30/12/2008,14:58:00,19355,19355,19355,19355,1
30/12/2008,14:59:00,19355,19360,19350,19350,8
30/12/2008,15:00:00,19360,19360,19360,19360,11
30/12/2008,15:01:00,19355,19360,19355,19360,5
30/12/2008,15:02:00,19355,19355,19355,19355,1
30/12/2008,15:03:00,19365,19370,19365,19370,2
30/12/2008,15:06:00,19365,19365,19365,19365,2
30/12/2008,15:08:00,19365,19370,19365,19370,2
30/12/2008,15:09:00,19365,19365,19365,19365,1
30/12/2008,15:10:00,19360,19360,19360,19360,2
30/12/2008,15:12:00,19360,19365,19355,19365,3
30/12/2008,15:14:00,19360,19360,19360,19360,1
30/12/2008,15:15:00,19360,19360,19360,19360,2
30/12/2008,15:16:00,19365,19365,19365,19365,1
30/12/2008,15:17:00,19360,19360,19360,19360,2
30/12/2008,15:20:00,19365,19365,19365,19365,2
30/12/2008,15:21:00,19365,19365,19365,19365,1
30/12/2008,15:22:00,19360,19360,19355,19355,3
30/12/2008,15:23:00,19350,19350,19340,19345,11
30/12/2008,15:25:00,19345,19345,19340,19340,5
30/12/2008,15:26:00,19355,19360,19350,19350,7
30/12/2008,15:27:00,19350,19350,19350,19350,3
30/12/2008,15:29:00,19350,19360,19345,19360,6
30/12/2008,15:30:00,19360,19360,19360,19360,1
30/12/2008,15:31:00,19350,19350,19350,19350,3
30/12/2008,15:32:00,19340,19340,19340,19340,19
30/12/2008,15:33:00,19340,19345,19340,19340,5
30/12/2008,15:36:00,19350,19350,19350,19350,2
30/12/2008,15:37:00,19345,19345,19340,19340,8
30/12/2008,15:38:00,19340,19340,19340,19340,1
30/12/2008,15:39:00,19335,19335,19335,19335,3
30/12/2008,15:40:00,19330,19330,19330,19330,5
30/12/2008,15:41:00,19335,19335,19330,19330,10
30/12/2008,15:42:00,19330,19330,19330,19330,2
30/12/2008,15:44:00,19325,19325,19325,19325,2
30/12/2008,15:45:00,19330,19330,19330,19330,4
30/12/2008,15:46:00,19330,19335,19325,19330,6
30/12/2008,15:47:00,19330,19330,19330,19330,3
30/12/2008,15:50:00,19330,19335,19325,19325,10
30/12/2008,15:51:00,19330,19330,19330,19330,6
30/12/2008,15:52:00,19325,19325,19325,19325,2
30/12/2008,15:53:00,19320,19320,19305,19310,27
30/12/2008,15:54:00,19305,19310,19305,19310,4
30/12/2008,15:55:00,19305,19305,19300,19300,11
30/12/2008,15:56:00,19295,19295,19280,19280,27
30/12/2008,15:57:00,19275,19275,19270,19270,11
30/12/2008,15:58:00,19270,19275,19270,19275,17
30/12/2008,15:59:00,19270,19275,19270,19275,16
30/12/2008,16:00:00,19265,19270,19255,19255,46
30/12/2008,16:01:00,19255,19255,19225,19230,41
30/12/2008,16:02:00,19230,19230,19220,19225,25
30/12/2008,16:03:00,19235,19255,19230,19255,14
30/12/2008,16:04:00,19255,19255,19255,19255,3
30/12/2008,16:05:00,19245,19260,19240,19240,19
30/12/2008,16:06:00,19240,19250,19240,19250,3
30/12/2008,16:07:00,19255,19255,19250,19255,15
30/12/2008,16:08:00,19255,19265,19255,19255,13
30/12/2008,16:09:00,19270,19270,19265,19270,8
30/12/2008,16:10:00,19270,19270,19265,19265,14
30/12/2008,16:11:00,19270,19285,19270,19280,13
30/12/2008,16:12:00,19275,19280,19275,19275,8
30/12/2008,16:13:00,19275,19275,19270,19270,3
30/12/2008,16:14:00,19270,19270,19270,19270,5
30/12/2008,16:15:00,19270,19275,19270,19275,13
30/12/2008,16:16:00,19275,19275,19270,19275,11
30/12/2008,16:17:00,19270,19270,19270,19270,8
30/12/2008,16:18:00,19270,19275,19270,19275,7
30/12/2008,16:19:00,19270,19270,19270,19270,8
30/12/2008,16:20:00,19275,19285,19275,19280,5
30/12/2008,16:21:00,19280,19280,19275,19275,4
30/12/2008,16:22:00,19285,19295,19285,19295,9
30/12/2008,16:23:00,19300,19305,19300,19300,4
30/12/2008,16:24:00,19305,19305,19305,19305,5
30/12/2008,16:25:00,19310,19335,19310,19330,32
30/12/2008,16:26:00,19330,19330,19320,19325,6
30/12/2008,16:27:00,19330,19335,19330,19335,6
30/12/2008,16:28:00,19330,19330,19325,19325,8
30/12/2008,16:29:00,19330,19330,19325,19330,21
30/12/2008,16:30:00,19330,19335,19320,19335,14
30/12/2008,16:31:00,19335,19345,19335,19340,14
30/12/2008,16:32:00,19340,19355,19340,19350,10
30/12/2008,16:33:00,19360,19365,19360,19360,18
30/12/2008,16:34:00,19360,19365,19350,19355,7
30/12/2008,16:35:00,19350,19350,19345,19350,8
30/12/2008,16:36:00,19345,19350,19340,19350,15
30/12/2008,16:37:00,19340,19350,19330,19330,13
30/12/2008,16:38:00,19335,19340,19325,19340,13
30/12/2008,16:39:00,19325,19330,19310,19310,24
30/12/2008,16:40:00,19310,19310,19295,19295,26
30/12/2008,16:41:00,19295,19295,19285,19285,18
30/12/2008,16:42:00,19290,19295,19285,19290,12
30/12/2008,16:43:00,19290,19295,19290,19290,13
30/12/2008,16:44:00,19290,19305,19285,19300,20
30/12/2008,16:45:00,19300,19305,19290,19295,15
30/12/2008,16:46:00,19305,19305,19295,19305,14
30/12/2008,16:47:00,19300,19325,19295,19320,26
30/12/2008,16:48:00,19325,19330,19320,19330,18
30/12/2008,16:49:00,19320,19330,19315,19320,13
30/12/2008,16:50:00,19315,19330,19315,19330,22
30/12/2008,16:51:00,19325,19335,19320,19320,17
30/12/2008,16:52:00,19320,19330,19315,19330,13
30/12/2008,16:53:00,19335,19335,19320,19325,19
30/12/2008,16:54:00,19320,19330,19315,19315,20
30/12/2008,16:55:00,19325,19325,19310,19310,14
30/12/2008,16:56:00,19315,19320,19305,19320,12
30/12/2008,16:57:00,19310,19310,19295,19300,26
30/12/2008,16:58:00,19310,19310,19295,19295,16
30/12/2008,16:59:00,19295,19300,19290,19295,15
30/12/2008,17:00:00,19295,19300,19290,19290,22
30/12/2008,17:01:00,19290,19300,19290,19295,14
30/12/2008,17:02:00,19290,19295,19290,19290,13
30/12/2008,17:03:00,19300,19305,19290,19300,20
30/12/2008,17:04:00,19310,19310,19300,19300,26
30/12/2008,17:05:00,19305,19315,19295,19315,22
30/12/2008,17:06:00,19310,19315,19300,19305,17
30/12/2008,17:07:00,19300,19305,19295,19295,18
30/12/2008,17:08:00,19290,19300,19290,19295,27
30/12/2008,17:09:00,19300,19300,19280,19280,16
30/12/2008,17:10:00,19280,19285,19250,19255,35
30/12/2008,17:11:00,19250,19255,19245,19255,37
30/12/2008,17:12:00,19250,19275,19250,19265,21
30/12/2008,17:13:00,19270,19270,19255,19265,14
30/12/2008,17:14:00,19265,19275,19250,19260,31
30/12/2008,17:15:00,19265,19275,19260,19265,36
30/12/2008,17:16:00,19270,19270,19260,19265,14
30/12/2008,17:17:00,19270,19270,19260,19260,31
30/12/2008,17:18:00,19260,19265,19255,19265,24
30/12/2008,17:19:00,19270,19275,19260,19270,26
30/12/2008,17:20:00,19270,19280,19260,19275,40
30/12/2008,17:21:00,19270,19295,19270,19280,36
30/12/2008,17:22:00,19290,19300,19280,19295,44
30/12/2008,17:23:00,19295,19310,19285,19310,39
30/12/2008,17:24:00,19305,19340,19245,19270,116
30/12/2008,17:25:00,19265,19345,19240,19340,74
30/12/2008,17:26:00,19340,19395,19330,19375,96
30/12/2008,17:27:00,19375,19470,19375,19460,134
30/12/2008,17:28:00,19470,19475,19380,19405,132
30/12/2008,17:29:00,19405,19525,19380,19510,221
30/12/2008,17:30:00,19485,19515,19450,19450,87
30/12/2008,17:31:00,19435,19435,19350,19375,85
30/12/2008,17:32:00,19370,19425,19365,19420,83
30/12/2008,17:33:00,19425,19460,19400,19400,66
30/12/2008,17:34:00,19400,19410,19385,19400,31
30/12/2008,17:35:00,19410,19420,19370,19390,42
30/12/2008,17:36:00,19395,19455,19395,19440,51
30/12/2008,17:37:00,19425,19445,19390,19400,37
30/12/2008,17:38:00,19390,19415,19375,19390,36
30/12/2008,17:39:00,19400,19430,19350,19415,53
02/01/2009,09:01:00,19490,19545,19450,19470,99
02/01/2009,09:02:00,19470,19490,19460,19490,48
02/01/2009,09:03:00,19490,19540,19485,19540,41
02/01/2009,09:04:00,19540,19560,19535,19545,25
02/01/2009,09:05:00,19540,19550,19460,19460,89
02/01/2009,09:06:00,19465,19535,19445,19535,134
02/01/2009,09:07:00,19530,19540,19510,19525,42
02/01/2009,09:08:00,19525,19560,19515,19555,36
02/01/2009,09:09:00,19545,19550,19535,19550,31
02/01/2009,09:10:00,19540,19540,19525,19540,86
02/01/2009,09:11:00,19530,19545,19525,19535,35
02/01/2009,09:12:00,19525,19560,19525,19545,51
02/01/2009,09:13:00,19540,19550,19530,19550,20
02/01/2009,09:14:00,19550,19565,19540,19565,44
02/01/2009,09:15:00,19575,19595,19575,19585,28
02/01/2009,09:16:00,19585,19610,19575,19610,23
02/01/2009,09:17:00,19605,19610,19590,19590,34
02/01/2009,09:18:00,19595,19600,19590,19600,9
02/01/2009,09:19:00,19600,19605,19600,19605,6
02/01/2009,09:20:00,19605,19605,19595,19595,3
02/01/2009,09:21:00,19595,19600,19595,19600,15
02/01/2009,09:22:00,19605,19625,19605,19615,24
02/01/2009,09:23:00,19620,19635,19620,19635,30
02/01/2009,09:24:00,19625,19640,19625,19640,8
02/01/2009,09:25:00,19630,19645,19630,19645,13
02/01/2009,09:26:00,19645,19665,19640,19665,27
02/01/2009,09:27:00,19670,19675,19665,19670,15
02/01/2009,09:28:00,19670,19670,19665,19665,6
02/01/2009,09:29:00,19665,19665,19650,19660,9
02/01/2009,09:30:00,19650,19660,19650,19660,16
02/01/2009,09:31:00,19660,19685,19660,19685,36
02/01/2009,09:32:00,19685,19690,19680,19690,25
02/01/2009,09:33:00,19690,19710,19690,19710,48
02/01/2009,09:34:00,19710,19730,19710,19725,50
02/01/2009,09:35:00,19730,19730,19720,19730,24
02/01/2009,09:36:00,19720,19720,19695,19695,37
02/01/2009,09:37:00,19700,19705,19695,19695,13
02/01/2009,09:38:00,19700,19705,19700,19705,6
02/01/2009,09:39:00,19705,19705,19700,19705,7
02/01/2009,09:40:00,19705,19705,19695,19700,4
02/01/2009,09:41:00,19700,19700,19695,19695,9
02/01/2009,09:42:00,19695,19700,19695,19695,24
02/01/2009,09:43:00,19695,19695,19695,19695,4
02/01/2009,09:44:00,19695,19695,19670,19670,25
02/01/2009,09:45:00,19670,19670,19660,19665,14
02/01/2009,09:46:00,19660,19660,19650,19650,9
02/01/2009,09:47:00,19650,19655,19645,19650,24
02/01/2009,09:48:00,19650,19650,19640,19640,10
02/01/2009,09:49:00,19640,19645,19640,19640,14
02/01/2009,09:50:00,19640,19645,19640,19640,39
02/01/2009,09:51:00,19640,19650,19640,19650,8
02/01/2009,09:52:00,19650,19670,19650,19670,19
02/01/2009,09:53:00,19665,19675,19665,19675,24
02/01/2009,09:54:00,19675,19690,19675,19690,24
02/01/2009,09:55:00,19680,19695,19675,19675,9
02/01/2009,09:56:00,19680,19685,19680,19685,6
02/01/2009,09:57:00,19680,19680,19680,19680,4
02/01/2009,09:58:00,19685,19685,19680,19685,3
02/01/2009,09:59:00,19680,19685,19680,19685,5
02/01/2009,10:00:00,19690,19715,19690,19705,26
02/01/2009,10:01:00,19700,19710,19700,19705,9
02/01/2009,10:02:00,19700,19705,19700,19705,5
02/01/2009,10:03:00,19700,19705,19700,19705,15
02/01/2009,10:04:00,19705,19740,19705,19730,48
02/01/2009,10:05:00,19735,19745,19730,19740,42
02/01/2009,10:06:00,19740,19745,19740,19740,13
02/01/2009,10:07:00,19740,19740,19740,19740,6
02/01/2009,10:08:00,19740,19745,19740,19745,6
02/01/2009,10:09:00,19735,19740,19735,19735,6
02/01/2009,10:10:00,19735,19735,19730,19730,7
02/01/2009,10:11:00,19730,19735,19730,19730,14
02/01/2009,10:12:00,19730,19740,19730,19735,26
02/01/2009,10:13:00,19735,19735,19730,19730,9
02/01/2009,10:14:00,19725,19730,19720,19730,8
02/01/2009,10:15:00,19725,19725,19710,19710,11
02/01/2009,10:16:00,19715,19720,19715,19715,7
02/01/2009,10:17:00,19705,19710,19690,19690,25
02/01/2009,10:18:00,19690,19690,19685,19690,9
02/01/2009,10:19:00,19690,19700,19690,19695,8
02/01/2009,10:20:00,19700,19705,19700,19705,6
02/01/2009,10:21:00,19710,19720,19710,19720,6
02/01/2009,10:22:00,19720,19725,19715,19720,27
02/01/2009,10:23:00,19720,19725,19715,19725,9
02/01/2009,10:24:00,19725,19730,19725,19730,3
02/01/2009,10:25:00,19730,19730,19725,19725,8
02/01/2009,10:26:00,19720,19720,19720,19720,3
02/01/2009,10:27:00,19720,19720,19715,19715,5
02/01/2009,10:28:00,19715,19715,19715,19715,3
02/01/2009,10:29:00,19720,19725,19715,19725,4
02/01/2009,10:30:00,19730,19750,19730,19745,57
02/01/2009,10:31:00,19745,19750,19745,19750,11
02/01/2009,10:32:00,19755,19775,19755,19770,61
02/01/2009,10:33:00,19770,19775,19770,19770,11
02/01/2009,10:34:00,19765,19775,19765,19775,21
02/01/2009,10:35:00,19775,19780,19775,19780,9
02/01/2009,10:36:00,19780,19780,19775,19775,9
02/01/2009,10:37:00,19770,19770,19770,19770,6
02/01/2009,10:38:00,19765,19765,19765,19765,1
02/01/2009,10:40:00,19775,19775,19765,19765,8
02/01/2009,10:41:00,19770,19770,19765,19765,5
02/01/2009,10:42:00,19770,19775,19770,19770,3
02/01/2009,10:43:00,19765,19765,19760,19765,5
02/01/2009,10:44:00,19770,19770,19765,19770,5
02/01/2009,10:45:00,19765,19770,19765,19770,9
02/01/2009,10:46:00,19775,19780,19775,19780,4
02/01/2009,10:47:00,19780,19800,19780,19800,81
02/01/2009,10:48:00,19800,19810,19800,19805,15
02/01/2009,10:49:00,19810,19810,19785,19785,32
02/01/2009,10:50:00,19785,19785,19785,19785,5
02/01/2009,10:51:00,19785,19790,19780,19790,14
02/01/2009,10:52:00,19780,19780,19780,19780,6
02/01/2009,10:53:00,19780,19780,19775,19780,4
02/01/2009,10:54:00,19775,19785,19775,19785,7
02/01/2009,10:55:00,19775,19810,19775,19810,21
02/01/2009,10:56:00,19800,19810,19800,19810,4
02/01/2009,10:57:00,19810,19825,19810,19820,23
02/01/2009,10:58:00,19815,19820,19815,19815,9
02/01/2009,10:59:00,19815,19815,19810,19810,5
02/01/2009,11:00:00,19820,19835,19820,19825,38
02/01/2009,11:01:00,19825,19825,19825,19825,4
02/01/2009,11:02:00,19830,19835,19825,19835,17
02/01/2009,11:03:00,19840,19865,19835,19855,93
02/01/2009,11:04:00,19860,19865,19850,19860,26
02/01/2009,11:05:00,19855,19855,19850,19850,7
02/01/2009,11:06:00,19850,19850,19840,19840,7
02/01/2009,11:07:00,19835,19835,19825,19825,9
02/01/2009,11:08:00,19830,19830,19830,19830,3
02/01/2009,11:09:00,19830,19830,19825,19825,3
02/01/2009,11:10:00,19825,19835,19825,19825,8
02/01/2009,11:12:00,19825,19830,19825,19830,6
02/01/2009,11:13:00,19825,19825,19795,19795,41
02/01/2009,11:14:00,19790,19795,19785,19785,13
02/01/2009,11:15:00,19790,19790,19780,19790,11
02/01/2009,11:16:00,19790,19790,19790,19790,7
02/01/2009,11:17:00,19795,19795,19790,19790,7
02/01/2009,11:18:00,19790,19790,19790,19790,2
02/01/2009,11:19:00,19785,19785,19780,19780,8
02/01/2009,11:20:00,19780,19780,19765,19770,16
02/01/2009,11:21:00,19770,19775,19770,19770,4
02/01/2009,11:22:00,19770,19770,19770,19770,1
02/01/2009,11:23:00,19770,19770,19765,19765,8
02/01/2009,11:24:00,19770,19770,19765,19770,4
02/01/2009,11:25:00,19775,19775,19770,19770,2
02/01/2009,11:26:00,19770,19770,19765,19765,5
02/01/2009,11:27:00,19765,19765,19765,19765,2
02/01/2009,11:28:00,19765,19765,19765,19765,1
02/01/2009,11:29:00,19765,19770,19765,19765,3
02/01/2009,11:30:00,19770,19770,19770,19770,2
02/01/2009,11:32:00,19770,19775,19770,19775,5
02/01/2009,11:33:00,19775,19775,19775,19775,1
02/01/2009,11:34:00,19775,19780,19775,19775,8
02/01/2009,11:35:00,19785,19785,19785,19785,9
02/01/2009,11:36:00,19790,19790,19790,19790,4
02/01/2009,11:37:00,19790,19795,19785,19785,5
02/01/2009,11:38:00,19775,19775,19775,19775,1
02/01/2009,11:39:00,19775,19780,19775,19780,2
02/01/2009,11:40:00,19770,19770,19760,19760,14
02/01/2009,11:41:00,19765,19765,19760,19765,11
02/01/2009,11:42:00,19760,19760,19750,19755,8
02/01/2009,11:43:00,19760,19765,19760,19760,4
02/01/2009,11:44:00,19755,19770,19755,19770,10
02/01/2009,11:47:00,19785,19800,19785,19800,6
02/01/2009,11:48:00,19795,19795,19790,19790,3
02/01/2009,11:49:00,19785,19785,19785,19785,6
02/01/2009,11:50:00,19790,19795,19790,19795,13
02/01/2009,11:52:00,19800,19805,19800,19805,9
02/01/2009,11:53:00,19810,19810,19810,19810,3
02/01/2009,11:54:00,19810,19825,19810,19825,10
02/01/2009,11:55:00,19825,19830,19825,19830,9
02/01/2009,11:56:00,19835,19840,19835,19840,3
02/01/2009,11:57:00,19830,19830,19830,19830,12
02/01/2009,11:58:00,19830,19835,19830,19835,2
02/01/2009,11:59:00,19825,19825,19825,19825,2
02/01/2009,12:00:00,19830,19835,19825,19825,19
02/01/2009,12:01:00,19825,19830,19825,19830,2
02/01/2009,12:02:00,19830,19830,19830,19830,3
02/01/2009,12:03:00,19830,19830,19830,19830,2
02/01/2009,12:04:00,19830,19835,19830,19835,2
02/01/2009,12:05:00,19825,19825,19825,19825,1
02/01/2009,12:06:00,19835,19835,19835,19835,1
02/01/2009,12:07:00,19825,19825,19820,19825,3
02/01/2009,12:09:00,19825,19825,19815,19815,7
02/01/2009,12:10:00,19815,19815,19815,19815,2
02/01/2009,12:11:00,19815,19815,19815,19815,4
02/01/2009,12:13:00,19815,19815,19815,19815,3
02/01/2009,12:14:00,19810,19810,19810,19810,2
02/01/2009,12:15:00,19810,19810,19810,19810,3
02/01/2009,12:16:00,19810,19810,19810,19810,1
02/01/2009,12:17:00,19815,19815,19815,19815,1
02/01/2009,12:18:00,19815,19815,19815,19815,1
02/01/2009,12:19:00,19820,19825,19820,19825,5
02/01/2009,12:20:00,19825,19825,19820,19820,6
02/01/2009,12:21:00,19825,19825,19825,19825,2
02/01/2009,12:22:00,19825,19825,19825,19825,4
02/01/2009,12:23:00,19825,19835,19825,19835,15
02/01/2009,12:24:00,19835,19835,19835,19835,1
02/01/2009,12:25:00,19830,19830,19830,19830,3
02/01/2009,12:26:00,19825,19825,19825,19825,9
02/01/2009,12:29:00,19830,19835,19830,19830,12
02/01/2009,12:30:00,19830,19830,19830,19830,2
02/01/2009,12:31:00,19830,19830,19825,19825,2
02/01/2009,12:32:00,19825,19825,19825,19825,4
02/01/2009,12:33:00,19830,19830,19830,19830,2
02/01/2009,12:35:00,19820,19820,19820,19820,6
02/01/2009,12:38:00,19815,19815,19810,19815,10
02/01/2009,12:40:00,19810,19815,19810,19815,11
02/01/2009,12:41:00,19810,19810,19810,19810,1
02/01/2009,12:42:00,19810,19815,19805,19815,11
02/01/2009,12:43:00,19805,19810,19800,19800,5
02/01/2009,12:44:00,19805,19805,19805,19805,2
02/01/2009,12:45:00,19805,19805,19805,19805,6
02/01/2009,12:47:00,19810,19825,19810,19820,14
02/01/2009,12:48:00,19825,19825,19820,19820,6