DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 06/06/2008,12:30:00,32370,32370,32370,32370,7 06/06/2008,12:35:00,32365,32365,32330,32335,86 06/06/2008,12:40:00,32335,32350,32330,32350,96 06/06/2008,12:45:00,32350,32390,32350,32385,64 06/06/2008,12:50:00,32385,32405,32385,32400,52 06/06/2008,12:55:00,32395,32410,32375,32410,96 06/06/2008,13:00:00,32410,32410,32360,32375,89 06/06/2008,13:05:00,32370,32375,32365,32370,25 06/06/2008,13:10:00,32375,32400,32375,32400,31 06/06/2008,13:15:00,32405,32410,32375,32390,42 06/06/2008,13:20:00,32380,32385,32345,32345,50 06/06/2008,13:25:00,32345,32365,32340,32360,31 06/06/2008,13:30:00,32365,32365,32360,32365,8 06/06/2008,13:35:00,32365,32385,32360,32360,61 06/06/2008,13:40:00,32360,32370,32355,32360,56 06/06/2008,13:45:00,32355,32355,32350,32355,78 06/06/2008,13:50:00,32355,32360,32335,32340,46 06/06/2008,13:55:00,32340,32350,32335,32345,60 06/06/2008,14:00:00,32340,32375,32340,32375,70 06/06/2008,14:05:00,32375,32385,32365,32380,55 06/06/2008,14:10:00,32385,32390,32360,32375,51 06/06/2008,14:15:00,32375,32375,32360,32365,46 06/06/2008,14:20:00,32365,32370,32350,32350,35 06/06/2008,14:25:00,32355,32385,32335,32335,76 06/06/2008,14:30:00,32380,32410,32075,32080,1107 06/06/2008,14:35:00,32070,32125,32055,32115,832 06/06/2008,14:40:00,32110,32170,32105,32160,339 06/06/2008,14:45:00,32155,32180,32110,32110,167 06/06/2008,14:50:00,32115,32140,32095,32125,230 06/06/2008,14:55:00,32125,32155,32100,32145,219 06/06/2008,15:00:00,32140,32140,32075,32075,163 06/06/2008,15:05:00,32075,32095,32050,32075,392 06/06/2008,15:10:00,32080,32120,32070,32070,155 06/06/2008,15:15:00,32065,32095,32020,32045,227 06/06/2008,15:20:00,32035,32080,32025,32070,332 06/06/2008,15:25:00,32065,32115,32065,32100,213 06/06/2008,15:30:00,32100,32115,32060,32080,227 06/06/2008,15:35:00,32065,32110,32060,32080,171 06/06/2008,15:40:00,32080,32110,32060,32090,116 06/06/2008,15:45:00,32090,32115,32070,32070,124 06/06/2008,15:50:00,32065,32080,32025,32070,239 06/06/2008,15:55:00,32065,32075,32035,32065,117 06/06/2008,16:00:00,32065,32065,31950,31960,496 06/06/2008,16:05:00,31955,31960,31915,31945,350 06/06/2008,16:10:00,31940,32010,31940,31990,252 06/06/2008,16:15:00,31990,32010,31945,32010,188 06/06/2008,16:20:00,32010,32025,31985,32005,158 06/06/2008,16:25:00,32000,32005,31885,31900,358 06/06/2008,16:30:00,31895,31935,31875,31910,262 06/06/2008,16:35:00,31925,31935,31855,31860,260 06/06/2008,16:40:00,31860,31875,31820,31825,312 06/06/2008,16:45:00,31835,31875,31830,31875,227 06/06/2008,16:50:00,31880,31910,31875,31890,237 06/06/2008,16:55:00,31890,31890,31850,31850,178 06/06/2008,17:00:00,31850,31855,31830,31830,249 06/06/2008,17:05:00,31830,31830,31730,31755,582 06/06/2008,17:10:00,31755,31785,31755,31765,272 06/06/2008,17:15:00,31770,31800,31760,31800,248 06/06/2008,17:20:00,31800,31820,31795,31805,381 06/06/2008,17:25:00,31805,31835,31790,31810,461 06/06/2008,17:30:00,31810,31825,31775,31780,292 06/06/2008,17:35:00,31780,31815,31770,31800,218 09/06/2008,09:00:00,31725,31830,31680,31780,707 09/06/2008,09:05:00,31775,31810,31765,31800,424 09/06/2008,09:10:00,31805,31815,31715,31720,376 09/06/2008,09:15:00,31725,31725,31585,31615,570 09/06/2008,09:20:00,31610,31700,31600,31675,468 09/06/2008,09:25:00,31680,31695,31660,31680,241 09/06/2008,09:30:00,31675,31750,31675,31740,150 09/06/2008,09:35:00,31740,31765,31725,31735,227 09/06/2008,09:40:00,31730,31755,31730,31740,117 09/06/2008,09:45:00,31745,31795,31740,31745,276 09/06/2008,09:50:00,31750,31770,31715,31765,196 09/06/2008,09:55:00,31765,31815,31740,31785,169 09/06/2008,10:00:00,31785,31850,31780,31840,297 09/06/2008,10:05:00,31845,31885,31830,31845,201 09/06/2008,10:10:00,31845,31845,31790,31790,173 09/06/2008,10:15:00,31790,31840,31785,31835,167 09/06/2008,10:20:00,31835,31840,31805,31820,169 09/06/2008,10:25:00,31820,31860,31815,31825,134 09/06/2008,10:30:00,31830,31845,31785,31800,110 09/06/2008,10:35:00,31800,31840,31785,31830,136 09/06/2008,10:40:00,31825,31840,31800,31825,155 09/06/2008,10:45:00,31825,31845,31820,31840,82 09/06/2008,10:50:00,31840,31840,31755,31755,168 09/06/2008,10:55:00,31750,31790,31740,31780,138 09/06/2008,11:00:00,31780,31785,31740,31755,118 09/06/2008,11:05:00,31750,31765,31730,31735,81 09/06/2008,11:10:00,31740,31755,31735,31750,37 09/06/2008,11:15:00,31750,31750,31695,31705,124 09/06/2008,11:20:00,31705,31720,31665,31715,170 09/06/2008,11:25:00,31715,31725,31700,31700,56 09/06/2008,11:30:00,31700,31710,31685,31705,88 09/06/2008,11:35:00,31700,31715,31685,31700,115 09/06/2008,11:40:00,31705,31720,31705,31715,50 09/06/2008,11:45:00,31715,31730,31715,31720,54 09/06/2008,11:50:00,31730,31770,31725,31760,104 09/06/2008,11:55:00,31760,31785,31760,31780,59 09/06/2008,12:00:00,31780,31810,31780,31800,187 09/06/2008,12:05:00,31800,31805,31755,31775,119 09/06/2008,12:10:00,31775,31780,31770,31780,17 09/06/2008,12:15:00,31775,31775,31765,31775,50 09/06/2008,12:20:00,31770,31785,31770,31775,27 09/06/2008,12:25:00,31775,31820,31775,31810,83 09/06/2008,12:30:00,31810,31820,31805,31805,60 09/06/2008,12:35:00,31815,31870,31810,31855,131 09/06/2008,12:40:00,31855,31860,31845,31850,40 09/06/2008,12:45:00,31845,31845,31725,31790,252 09/06/2008,12:50:00,31775,31825,31745,31780,146 09/06/2008,12:55:00,31775,31840,31765,31830,74 09/06/2008,13:00:00,31835,31870,31825,31870,101 09/06/2008,13:05:00,31865,31875,31850,31865,241 09/06/2008,13:10:00,31865,31870,31845,31845,73 09/06/2008,13:15:00,31840,31855,31815,31825,94 09/06/2008,13:20:00,31815,31825,31775,31820,72 09/06/2008,13:25:00,31810,31860,31810,31860,55 09/06/2008,13:30:00,31850,31865,31850,31855,41 09/06/2008,13:35:00,31860,31870,31855,31870,28 09/06/2008,13:40:00,31865,31865,31840,31850,17 09/06/2008,13:45:00,31845,31865,31835,31860,41 09/06/2008,13:50:00,31860,31905,31860,31865,158 09/06/2008,13:55:00,31870,31875,31840,31850,53 09/06/2008,14:00:00,31845,31920,31845,31915,242 09/06/2008,14:05:00,31920,31920,31885,31905,113 09/06/2008,14:10:00,31905,31955,31895,31945,217 09/06/2008,14:15:00,31940,31945,31890,31900,111 09/06/2008,14:20:00,31900,31905,31865,31870,55 09/06/2008,14:25:00,31875,31875,31825,31840,107 09/06/2008,14:30:00,31840,31895,31825,31895,150 09/06/2008,14:35:00,31900,31930,31865,31880,79 09/06/2008,14:40:00,31880,31905,31870,31890,84 09/06/2008,14:45:00,31890,31905,31875,31890,80 09/06/2008,14:50:00,31890,31890,31855,31865,53 09/06/2008,14:55:00,31865,31895,31855,31860,42 09/06/2008,15:00:00,31855,31890,31850,31865,157 09/06/2008,15:05:00,31870,31900,31865,31890,77 09/06/2008,15:10:00,31890,31895,31875,31880,47 09/06/2008,15:15:00,31880,31885,31870,31870,47 09/06/2008,15:20:00,31865,31870,31840,31850,93 09/06/2008,15:25:00,31845,31845,31795,31795,236 09/06/2008,15:30:00,31795,31835,31740,31750,210 09/06/2008,15:35:00,31745,31785,31740,31755,206 09/06/2008,15:40:00,31750,31750,31715,31745,249 09/06/2008,15:45:00,31735,31750,31675,31710,333 09/06/2008,15:50:00,31715,31805,31715,31790,206 09/06/2008,15:55:00,31795,31815,31765,31795,104 09/06/2008,16:00:00,31810,31860,31775,31785,285 09/06/2008,16:05:00,31790,31820,31760,31785,191 09/06/2008,16:10:00,31800,31830,31765,31830,148 09/06/2008,16:15:00,31820,31875,31800,31835,206 09/06/2008,16:20:00,31830,31855,31785,31815,163 09/06/2008,16:25:00,31815,31825,31775,31795,186 09/06/2008,16:30:00,31790,31820,31770,31805,189 09/06/2008,16:35:00,31800,31800,31705,31705,163 09/06/2008,16:40:00,31715,31730,31695,31700,184 09/06/2008,16:45:00,31695,31720,31675,31720,259 09/06/2008,16:50:00,31710,31720,31660,31675,151 09/06/2008,16:55:00,31690,31735,31675,31720,191 09/06/2008,17:00:00,31725,31770,31710,31765,175 09/06/2008,17:05:00,31760,31765,31735,31740,219 09/06/2008,17:10:00,31735,31770,31725,31750,146 09/06/2008,17:15:00,31750,31760,31715,31735,170 09/06/2008,17:20:00,31740,31785,31735,31785,178 09/06/2008,17:25:00,31785,31790,31730,31760,406 09/06/2008,17:30:00,31760,31780,31750,31765,130 09/06/2008,17:35:00,31775,31785,31765,31780,125 09/06/2008,17:40:00,31785,31785,31785,31785,1 10/06/2008,09:00:00,31585,31595,31530,31540,398 10/06/2008,09:05:00,31540,31555,31495,31535,567 10/06/2008,09:10:00,31530,31605,31525,31580,360 10/06/2008,09:15:00,31565,31580,31520,31555,295 10/06/2008,09:20:00,31545,31550,31460,31485,277 10/06/2008,09:25:00,31490,31495,31410,31430,452 10/06/2008,09:30:00,31430,31440,31355,31365,586 10/06/2008,09:35:00,31360,31375,31275,31300,776 10/06/2008,09:40:00,31310,31320,31290,31310,334 10/06/2008,09:45:00,31320,31330,31285,31325,363 10/06/2008,09:50:00,31330,31365,31320,31335,199 10/06/2008,09:55:00,31340,31385,31335,31370,248 10/06/2008,10:00:00,31370,31390,31330,31355,212 10/06/2008,10:05:00,31360,31370,31325,31355,116 10/06/2008,10:10:00,31355,31395,31350,31375,276 10/06/2008,10:15:00,31370,31395,31350,31350,116 10/06/2008,10:20:00,31345,31395,31345,31390,123 10/06/2008,10:25:00,31390,31390,31295,31325,174 10/06/2008,10:30:00,31325,31355,31285,31285,194 10/06/2008,10:35:00,31285,31330,31280,31305,105 10/06/2008,10:40:00,31310,31325,31285,31300,102 10/06/2008,10:45:00,31300,31345,31245,31335,366 10/06/2008,10:50:00,31335,31340,31305,31305,109 10/06/2008,10:55:00,31310,31320,31275,31285,81 10/06/2008,11:00:00,31290,31335,31280,31325,139 10/06/2008,11:05:00,31325,31400,31315,31400,177 10/06/2008,11:10:00,31400,31425,31375,31395,244 10/06/2008,11:15:00,31395,31415,31390,31405,134 10/06/2008,11:20:00,31410,31415,31375,31390,83 10/06/2008,11:25:00,31385,31465,31385,31455,130 10/06/2008,11:30:00,31460,31505,31460,31490,286 10/06/2008,11:35:00,31485,31555,31485,31490,370 10/06/2008,11:40:00,31485,31510,31480,31490,172 10/06/2008,11:45:00,31485,31495,31475,31495,103 10/06/2008,11:50:00,31485,31485,31440,31440,114 10/06/2008,11:55:00,31440,31450,31415,31445,156 10/06/2008,12:00:00,31445,31455,31430,31450,88 10/06/2008,12:05:00,31455,31525,31450,31515,143 10/06/2008,12:10:00,31515,31520,31460,31460,143 10/06/2008,12:15:00,31465,31470,31425,31425,164 10/06/2008,12:20:00,31430,31460,31415,31455,106 10/06/2008,12:25:00,31455,31455,31435,31440,57 10/06/2008,12:30:00,31435,31440,31400,31410,125 10/06/2008,12:35:00,31415,31415,31390,31395,58 10/06/2008,12:40:00,31400,31430,31400,31410,113 10/06/2008,12:45:00,31405,31455,31405,31445,47 10/06/2008,12:50:00,31445,31465,31435,31435,61 10/06/2008,12:55:00,31435,31460,31420,31455,47 10/06/2008,13:00:00,31455,31460,31445,31460,50 10/06/2008,13:05:00,31460,31490,31460,31485,155 10/06/2008,13:10:00,31495,31505,31455,31460,94 10/06/2008,13:15:00,31460,31460,31440,31455,36 10/06/2008,13:20:00,31455,31455,31425,31425,67 10/06/2008,13:25:00,31425,31425,31405,31415,81 10/06/2008,13:30:00,31425,31455,31420,31450,34 10/06/2008,13:35:00,31450,31450,31420,31425,46 10/06/2008,13:40:00,31435,31445,31425,31435,23 10/06/2008,13:45:00,31435,31455,31435,31440,47 10/06/2008,13:50:00,31445,31460,31440,31445,28 10/06/2008,13:55:00,31445,31450,31425,31435,37 10/06/2008,14:00:00,31440,31450,31435,31440,40 10/06/2008,14:05:00,31435,31435,31350,31360,196 10/06/2008,14:10:00,31360,31365,31310,31325,117 10/06/2008,14:15:00,31325,31360,31325,31360,78 10/06/2008,14:20:00,31350,31375,31350,31365,60 10/06/2008,14:25:00,31365,31400,31360,31390,97 10/06/2008,14:30:00,31385,31410,31320,31385,186 10/06/2008,14:35:00,31390,31440,31370,31415,173 10/06/2008,14:40:00,31420,31425,31395,31395,57 10/06/2008,14:45:00,31400,31425,31400,31410,77 10/06/2008,14:50:00,31400,31400,31350,31370,88 10/06/2008,14:55:00,31375,31400,31370,31390,50 10/06/2008,15:00:00,31385,31385,31325,31350,193 10/06/2008,15:05:00,31360,31375,31345,31355,44 10/06/2008,15:10:00,31360,31365,31345,31365,66 10/06/2008,15:15:00,31365,31370,31350,31355,54 10/06/2008,15:20:00,31360,31405,31350,31350,99 10/06/2008,15:25:00,31350,31380,31340,31360,68 10/06/2008,15:30:00,31360,31380,31340,31360,93 10/06/2008,15:35:00,31375,31430,31375,31415,119 10/06/2008,15:40:00,31400,31445,31395,31430,120 10/06/2008,15:45:00,31430,31480,31405,31460,115 10/06/2008,15:50:00,31470,31490,31450,31450,122 10/06/2008,15:55:00,31450,31450,31420,31435,108 10/06/2008,16:00:00,31440,31440,31390,31420,177 10/06/2008,16:05:00,31420,31440,31405,31435,116 10/06/2008,16:10:00,31440,31515,31435,31510,156 10/06/2008,16:15:00,31505,31520,31490,31515,164 10/06/2008,16:20:00,31520,31520,31465,31485,102 10/06/2008,16:25:00,31485,31500,31450,31465,120 10/06/2008,16:30:00,31465,31465,31430,31435,114 10/06/2008,16:35:00,31435,31435,31385,31410,122 10/06/2008,16:40:00,31420,31435,31385,31430,103 10/06/2008,16:45:00,31435,31475,31435,31460,201 10/06/2008,16:50:00,31460,31465,31415,31430,124 10/06/2008,16:55:00,31430,31475,31400,31420,206 10/06/2008,17:00:00,31425,31475,31405,31410,161 10/06/2008,17:05:00,31405,31435,31400,31420,151 10/06/2008,17:10:00,31430,31445,31420,31430,88 10/06/2008,17:15:00,31435,31450,31415,31425,159 10/06/2008,17:20:00,31425,31445,31415,31445,209 10/06/2008,17:25:00,31440,31470,31375,31400,405 10/06/2008,17:30:00,31385,31420,31375,31405,250 10/06/2008,17:35:00,31410,31420,31380,31415,201 11/06/2008,09:00:00,31500,31550,31435,31485,361 11/06/2008,09:05:00,31480,31495,31445,31480,167 11/06/2008,09:10:00,31480,31480,31460,31470,115 11/06/2008,09:15:00,31470,31545,31470,31535,376 11/06/2008,09:20:00,31535,31540,31500,31515,211 11/06/2008,09:25:00,31520,31555,31510,31510,321 11/06/2008,09:30:00,31505,31505,31400,31410,284 11/06/2008,09:35:00,31410,31425,31385,31400,240 11/06/2008,09:40:00,31400,31410,31365,31405,202 11/06/2008,09:45:00,31405,31445,31400,31420,213 11/06/2008,09:50:00,31420,31450,31380,31380,155 11/06/2008,09:55:00,31380,31395,31315,31330,268 11/06/2008,10:00:00,31325,31325,31260,31280,334 11/06/2008,10:05:00,31280,31295,31260,31280,211 11/06/2008,10:10:00,31275,31275,31240,31250,184 11/06/2008,10:15:00,31245,31365,31245,31305,402 11/06/2008,10:20:00,31305,31400,31285,31395,300 11/06/2008,10:25:00,31400,31465,31375,31380,380 11/06/2008,10:30:00,31385,31385,31335,31350,132 11/06/2008,10:35:00,31345,31405,31340,31380,115 11/06/2008,10:40:00,31380,31410,31360,31360,181 11/06/2008,10:45:00,31360,31400,31360,31400,118 11/06/2008,10:50:00,31390,31445,31375,31375,233 11/06/2008,10:55:00,31370,31405,31370,31390,51 11/06/2008,11:00:00,31395,31420,31395,31405,34 11/06/2008,11:05:00,31410,31420,31400,31410,80 11/06/2008,11:10:00,31415,31420,31385,31390,77 11/06/2008,11:15:00,31385,31385,31355,31365,104 11/06/2008,11:20:00,31360,31360,31310,31330,138 11/06/2008,11:25:00,31330,31340,31300,31335,83 11/06/2008,11:30:00,31335,31335,31300,31330,78 11/06/2008,11:35:00,31330,31340,31310,31315,70 11/06/2008,11:40:00,31315,31340,31305,31310,50 11/06/2008,11:45:00,31305,31330,31295,31330,58 11/06/2008,11:50:00,31330,31375,31330,31355,63 11/06/2008,11:55:00,31355,31365,31350,31355,38 11/06/2008,12:00:00,31355,31370,31350,31370,39 11/06/2008,12:05:00,31375,31410,31365,31390,97 11/06/2008,12:10:00,31390,31395,31355,31355,46 11/06/2008,12:15:00,31355,31380,31350,31375,57 11/06/2008,12:20:00,31380,31385,31360,31360,57 11/06/2008,12:25:00,31360,31360,31320,31330,120 11/06/2008,12:30:00,31330,31370,31330,31365,80 11/06/2008,12:35:00,31355,31370,31340,31365,116 11/06/2008,12:40:00,31365,31400,31355,31380,39 11/06/2008,12:45:00,31375,31390,31365,31390,25 11/06/2008,12:50:00,31385,31385,31365,31380,36 11/06/2008,12:55:00,31385,31400,31365,31390,65 11/06/2008,13:00:00,31385,31385,31360,31360,75 11/06/2008,13:05:00,31355,31370,31355,31360,33 11/06/2008,13:10:00,31355,31395,31345,31375,114 11/06/2008,13:15:00,31375,31390,31375,31385,29 11/06/2008,13:20:00,31380,31410,31380,31390,106 11/06/2008,13:25:00,31390,31395,31380,31380,39 11/06/2008,13:30:00,31380,31380,31360,31365,32 11/06/2008,13:35:00,31370,31380,31355,31375,26 11/06/2008,13:40:00,31370,31380,31370,31380,18 11/06/2008,13:45:00,31375,31375,31360,31360,12 11/06/2008,13:50:00,31365,31380,31360,31375,49 11/06/2008,13:55:00,31385,31390,31380,31390,15 11/06/2008,14:00:00,31390,31400,31380,31380,60 11/06/2008,14:05:00,31390,31390,31365,31370,28 11/06/2008,14:10:00,31375,31390,31365,31370,77 11/06/2008,14:15:00,31365,31385,31360,31385,45 11/06/2008,14:20:00,31380,31390,31305,31330,145 11/06/2008,14:25:00,31325,31335,31320,31330,56 11/06/2008,14:30:00,31325,31335,31300,31310,96 11/06/2008,14:35:00,31315,31315,31250,31265,194 11/06/2008,14:40:00,31265,31270,31195,31235,402 11/06/2008,14:45:00,31235,31250,31220,31250,82 11/06/2008,14:50:00,31240,31275,31225,31270,135 11/06/2008,14:55:00,31275,31275,31255,31260,63 11/06/2008,15:00:00,31260,31260,31220,31220,95 11/06/2008,15:05:00,31215,31215,31125,31140,495 11/06/2008,15:10:00,31140,31160,31130,31150,138 11/06/2008,15:15:00,31150,31180,31140,31155,143 11/06/2008,15:20:00,31135,31150,31090,31115,319 11/06/2008,15:25:00,31120,31125,31095,31100,112 11/06/2008,15:30:00,31105,31120,31075,31095,393 11/06/2008,15:35:00,31095,31130,31075,31125,196 11/06/2008,15:40:00,31120,31130,31025,31030,312 11/06/2008,15:45:00,31035,31055,31000,31010,300 11/06/2008,15:50:00,31020,31035,30960,30960,363 11/06/2008,15:55:00,30970,30990,30910,30920,635 11/06/2008,16:00:00,30920,30950,30885,30925,364 11/06/2008,16:05:00,30925,30930,30770,30795,653 11/06/2008,16:10:00,30800,30810,30685,30775,991 11/06/2008,16:15:00,30775,30820,30775,30795,395 11/06/2008,16:20:00,30790,30815,30740,30770,441 11/06/2008,16:25:00,30765,30815,30740,30765,359 11/06/2008,16:30:00,30765,30820,30755,30800,314 11/06/2008,16:35:00,30795,30815,30760,30790,410 11/06/2008,16:40:00,30790,30800,30705,30740,302 11/06/2008,16:45:00,30740,30810,30720,30790,269 11/06/2008,16:50:00,30790,30850,30770,30850,239 11/06/2008,16:55:00,30855,30910,30830,30890,398 11/06/2008,17:00:00,30890,30895,30815,30825,330 11/06/2008,17:05:00,30820,30850,30790,30805,329 11/06/2008,17:10:00,30805,30845,30805,30840,159 11/06/2008,17:15:00,30840,30855,30820,30835,245 11/06/2008,17:20:00,30835,30840,30780,30780,373 11/06/2008,17:25:00,30785,30795,30750,30750,312 11/06/2008,17:30:00,30765,30765,30735,30735,285 11/06/2008,17:35:00,30735,30775,30735,30765,269 12/06/2008,09:00:00,30830,30910,30815,30905,475 12/06/2008,09:05:00,30905,30940,30895,30930,366 12/06/2008,09:10:00,30930,30930,30815,30820,262 12/06/2008,09:15:00,30815,30825,30760,30775,372 12/06/2008,09:20:00,30775,30780,30710,30735,315 12/06/2008,09:25:00,30735,30845,30735,30845,322 12/06/2008,09:30:00,30845,30935,30840,30910,363 12/06/2008,09:35:00,30905,30910,30850,30865,205 12/06/2008,09:40:00,30870,30870,30785,30785,214 12/06/2008,09:45:00,30790,30850,30785,30825,115 12/06/2008,09:50:00,30825,30860,30810,30860,134 12/06/2008,09:55:00,30855,30865,30840,30845,66 12/06/2008,10:00:00,30845,30885,30835,30885,236 12/06/2008,10:05:00,30890,30910,30860,30890,120 12/06/2008,10:10:00,30885,30890,30810,30840,229 12/06/2008,10:15:00,30845,30860,30805,30810,208 12/06/2008,10:20:00,30810,30830,30775,30820,187 12/06/2008,10:25:00,30820,30820,30795,30800,74 12/06/2008,10:30:00,30800,30810,30770,30775,75 12/06/2008,10:35:00,30775,30795,30770,30780,102 12/06/2008,10:40:00,30770,30790,30735,30745,126 12/06/2008,10:45:00,30750,30755,30730,30735,85 12/06/2008,10:50:00,30735,30745,30675,30685,277 12/06/2008,10:55:00,30690,30700,30670,30675,232 12/06/2008,11:00:00,30675,30740,30675,30710,214 12/06/2008,11:05:00,30710,30710,30675,30695,139 12/06/2008,11:10:00,30700,30720,30695,30705,75 12/06/2008,11:15:00,30710,30715,30670,30675,147 12/06/2008,11:20:00,30675,30685,30655,30675,192 12/06/2008,11:25:00,30675,30695,30670,30690,139 12/06/2008,11:30:00,30690,30710,30685,30695,273 12/06/2008,11:35:00,30690,30705,30685,30690,93 12/06/2008,11:40:00,30695,30750,30690,30750,142 12/06/2008,11:45:00,30740,30765,30740,30755,92 12/06/2008,11:50:00,30755,30760,30735,30750,97 12/06/2008,11:55:00,30755,30755,30735,30740,29 12/06/2008,12:00:00,30735,30765,30735,30765,195 12/06/2008,12:05:00,30760,30800,30760,30800,167 12/06/2008,12:10:00,30795,30805,30790,30800,77 12/06/2008,12:15:00,30800,30805,30775,30795,61 12/06/2008,12:20:00,30800,30910,30800,30895,406 12/06/2008,12:25:00,30890,30895,30875,30895,103 12/06/2008,12:30:00,30900,30930,30890,30900,171 12/06/2008,12:35:00,30900,30905,30885,30885,138 12/06/2008,12:40:00,30885,30945,30885,30940,196 12/06/2008,12:45:00,30940,30940,30905,30910,82 12/06/2008,12:50:00,30910,30960,30895,30945,175 12/06/2008,12:55:00,30950,30950,30930,30950,66 12/06/2008,13:00:00,30950,30960,30905,30910,82 12/06/2008,13:05:00,30915,30930,30910,30915,32 12/06/2008,13:10:00,30910,30910,30880,30890,126 12/06/2008,13:15:00,30890,30935,30890,30910,88 12/06/2008,13:20:00,30915,30925,30905,30925,32 12/06/2008,13:25:00,30930,30930,30910,30925,43 12/06/2008,13:30:00,30925,30990,30925,30970,144 12/06/2008,13:35:00,30970,30975,30955,30960,34 12/06/2008,13:40:00,30960,30960,30930,30935,45 12/06/2008,13:45:00,30935,30940,30925,30925,32 12/06/2008,13:50:00,30930,30970,30930,30965,42 12/06/2008,13:55:00,30960,30960,30935,30940,37 12/06/2008,14:00:00,30940,30955,30935,30950,67 12/06/2008,14:05:00,30950,30965,30945,30945,42 12/06/2008,14:10:00,30940,30940,30920,30930,64 12/06/2008,14:15:00,30930,30945,30925,30930,27 12/06/2008,14:20:00,30930,30930,30885,30910,91 12/06/2008,14:25:00,30910,30920,30890,30890,120 12/06/2008,14:30:00,30915,30995,30885,30965,374 12/06/2008,14:35:00,30960,30975,30885,30935,205 12/06/2008,14:40:00,30935,30940,30890,30905,154 12/06/2008,14:45:00,30900,30910,30790,30790,212 12/06/2008,14:50:00,30790,30810,30715,30780,514 12/06/2008,14:55:00,30790,30845,30740,30830,259 12/06/2008,15:00:00,30830,30845,30785,30795,216 12/06/2008,15:05:00,30800,30840,30795,30795,63 12/06/2008,15:10:00,30800,30815,30755,30770,131 12/06/2008,15:15:00,30765,30775,30750,30755,150 12/06/2008,15:20:00,30755,30755,30730,30750,94 12/06/2008,15:25:00,30745,30760,30735,30750,78 12/06/2008,15:30:00,30740,30830,30740,30820,243 12/06/2008,15:35:00,30810,30845,30800,30845,111 12/06/2008,15:40:00,30845,30900,30845,30880,219 12/06/2008,15:45:00,30885,30980,30885,30910,285 12/06/2008,15:50:00,30910,31010,30910,30995,392 12/06/2008,15:55:00,30985,31000,30935,30960,192 12/06/2008,16:00:00,30960,30980,30935,30980,127 12/06/2008,16:05:00,30980,31000,30935,30940,156 12/06/2008,16:10:00,30950,30955,30900,30930,134 12/06/2008,16:15:00,30925,30930,30860,30865,203 12/06/2008,16:20:00,30870,30875,30785,30800,383 12/06/2008,16:25:00,30785,30795,30725,30775,317 12/06/2008,16:30:00,30785,30845,30775,30820,136 12/06/2008,16:35:00,30815,30815,30760,30795,135 12/06/2008,16:40:00,30795,30800,30755,30760,136 12/06/2008,16:45:00,30765,30770,30730,30750,218 12/06/2008,16:50:00,30745,30790,30710,30780,199 12/06/2008,16:55:00,30780,30870,30780,30870,139 12/06/2008,17:00:00,30870,30900,30870,30900,149 12/06/2008,17:05:00,30900,30915,30840,30850,204 12/06/2008,17:10:00,30850,30920,30845,30920,202 12/06/2008,17:15:00,30910,30920,30875,30875,202 12/06/2008,17:20:00,30875,30910,30870,30905,220 12/06/2008,17:25:00,30900,30930,30860,30910,244 12/06/2008,17:30:00,30910,30920,30860,30875,192 12/06/2008,17:35:00,30865,30885,30840,30875,110 13/06/2008,09:00:00,30835,30835,30710,30720,413 13/06/2008,09:05:00,30720,30755,30660,30670,440 13/06/2008,09:10:00,30670,30755,30640,30750,349 13/06/2008,09:15:00,30745,30775,30700,30710,209 13/06/2008,09:20:00,30705,30730,30650,30685,253 13/06/2008,09:25:00,30690,30715,30685,30695,101 13/06/2008,09:30:00,30690,30710,30645,30670,159 13/06/2008,09:35:00,30670,30700,30645,30655,177 13/06/2008,09:40:00,30660,30670,30560,30590,561 13/06/2008,09:45:00,30590,30610,30570,30590,171 13/06/2008,09:50:00,30580,30585,30535,30570,212 13/06/2008,09:55:00,30570,30590,30570,30575,124 13/06/2008,10:00:00,30580,30580,30525,30560,163 13/06/2008,10:05:00,30555,30560,30520,30525,139 13/06/2008,10:10:00,30525,30560,30490,30560,311 13/06/2008,10:15:00,30555,30590,30525,30590,223 13/06/2008,10:20:00,30590,30620,30575,30580,173 13/06/2008,10:25:00,30580,30600,30540,30565,180 13/06/2008,10:30:00,30570,30570,30540,30560,84 13/06/2008,10:35:00,30565,30570,30540,30550,78 13/06/2008,10:40:00,30550,30600,30545,30590,75 13/06/2008,10:45:00,30585,30605,30575,30595,68 13/06/2008,10:50:00,30595,30605,30565,30570,99 13/06/2008,10:55:00,30570,30570,30535,30550,144 13/06/2008,11:00:00,30545,30570,30535,30540,102 13/06/2008,11:05:00,30535,30550,30525,30545,74 13/06/2008,11:10:00,30535,30560,30525,30550,69 13/06/2008,11:15:00,30545,30580,30545,30575,103 13/06/2008,11:20:00,30570,30570,30550,30555,54 13/06/2008,11:25:00,30555,30570,30545,30550,61 13/06/2008,11:30:00,30545,30545,30525,30530,80 13/06/2008,11:35:00,30525,30545,30525,30535,42 13/06/2008,11:40:00,30535,30540,30500,30510,159 13/06/2008,11:45:00,30510,30520,30430,30480,278 13/06/2008,11:50:00,30475,30500,30475,30495,50 13/06/2008,11:55:00,30490,30500,30485,30500,52 13/06/2008,12:00:00,30500,30575,30500,30530,235 13/06/2008,12:05:00,30530,30550,30525,30545,63 13/06/2008,12:10:00,30550,30565,30535,30560,38 13/06/2008,12:15:00,30560,30585,30550,30570,142 13/06/2008,12:20:00,30565,30640,30565,30615,256 13/06/2008,12:25:00,30615,30650,30615,30635,193 13/06/2008,12:30:00,30635,30670,30615,30660,156 13/06/2008,12:35:00,30655,30725,30650,30665,302 13/06/2008,12:40:00,30670,30675,30650,30655,122 13/06/2008,12:45:00,30655,30655,30615,30625,88 13/06/2008,12:50:00,30625,30670,30610,30660,106 13/06/2008,12:55:00,30670,30690,30650,30675,41 13/06/2008,13:00:00,30675,30685,30650,30650,70 13/06/2008,13:05:00,30650,30650,30625,30625,52 13/06/2008,13:10:00,30625,30645,30625,30640,24 13/06/2008,13:15:00,30645,30655,30635,30635,27 13/06/2008,13:20:00,30635,30650,30625,30635,53 13/06/2008,13:25:00,30640,30645,30630,30635,18 13/06/2008,13:30:00,30635,30635,30605,30610,89 13/06/2008,13:35:00,30610,30610,30600,30600,24 13/06/2008,13:40:00,30600,30610,30590,30600,51 13/06/2008,13:45:00,30600,30605,30575,30580,59 13/06/2008,13:50:00,30575,30585,30575,30575,26 13/06/2008,13:55:00,30585,30670,30585,30655,97 13/06/2008,14:00:00,30655,30655,30635,30645,38 13/06/2008,14:05:00,30650,30680,30645,30655,100 13/06/2008,14:10:00,30655,30685,30655,30670,107 13/06/2008,14:15:00,30670,30685,30665,30680,63 13/06/2008,14:20:00,30680,30695,30655,30660,88 13/06/2008,14:25:00,30665,30695,30635,30675,108 13/06/2008,14:30:00,30665,30780,30490,30765,728 13/06/2008,14:35:00,30770,30770,30700,30740,255 13/06/2008,14:40:00,30740,30780,30720,30720,302 13/06/2008,14:45:00,30725,30735,30705,30735,153 13/06/2008,14:50:00,30740,30740,30710,30720,94 13/06/2008,14:55:00,30725,30730,30680,30685,165 13/06/2008,15:00:00,30685,30720,30665,30695,158 13/06/2008,15:05:00,30690,30745,30690,30735,99 13/06/2008,15:10:00,30735,30790,30735,30790,187 13/06/2008,15:15:00,30790,30800,30765,30790,155 13/06/2008,15:20:00,30790,30815,30760,30765,120 13/06/2008,15:25:00,30760,30775,30760,30765,49 13/06/2008,15:30:00,30765,30825,30760,30775,195 13/06/2008,15:35:00,30775,30815,30760,30805,169 13/06/2008,15:40:00,30800,30800,30730,30730,213 13/06/2008,15:45:00,30735,30760,30725,30755,154 13/06/2008,15:50:00,30750,30820,30745,30780,166 13/06/2008,15:55:00,30780,30900,30750,30870,463 13/06/2008,16:00:00,30865,30950,30850,30930,567 13/06/2008,16:05:00,30930,30950,30910,30920,335 13/06/2008,16:10:00,30920,30925,30885,30895,241 13/06/2008,16:15:00,30900,30975,30895,30940,492 13/06/2008,16:20:00,30945,30975,30930,30935,210 13/06/2008,16:25:00,30935,30970,30905,30920,202 13/06/2008,16:30:00,30915,30930,30885,30900,147 13/06/2008,16:35:00,30890,30925,30880,30885,196 13/06/2008,16:40:00,30880,30880,30845,30865,200 13/06/2008,16:45:00,30865,30885,30830,30885,172 13/06/2008,16:50:00,30880,30905,30875,30885,151 13/06/2008,16:55:00,30885,30890,30835,30890,195 13/06/2008,17:00:00,30890,30940,30885,30915,227 13/06/2008,17:05:00,30910,30935,30905,30915,165 13/06/2008,17:10:00,30915,30975,30915,30970,167 13/06/2008,17:15:00,30975,30975,30935,30955,144 13/06/2008,17:20:00,30940,30960,30935,30960,154 13/06/2008,17:25:00,30955,30975,30935,30975,237 13/06/2008,17:30:00,30965,30985,30945,30960,157 13/06/2008,17:35:00,30950,30985,30950,30980,116 16/06/2008,09:00:00,31020,31045,30920,30925,341 16/06/2008,09:05:00,30930,31000,30910,30980,314 16/06/2008,09:10:00,30975,30990,30940,30980,103 16/06/2008,09:15:00,30980,31015,30975,31015,283 16/06/2008,09:20:00,31015,31020,30995,31005,227 16/06/2008,09:25:00,31005,31005,30960,30995,219 16/06/2008,09:30:00,30990,30990,30970,30985,134 16/06/2008,09:35:00,30990,30995,30965,30980,125 16/06/2008,09:40:00,30970,30985,30955,30975,281 16/06/2008,09:45:00,30970,30970,30870,30890,306 16/06/2008,09:50:00,30895,30910,30850,30865,213 16/06/2008,09:55:00,30865,30875,30820,30875,312 16/06/2008,10:00:00,30870,30890,30840,30855,132 16/06/2008,10:05:00,30860,30915,30855,30905,155 16/06/2008,10:10:00,30900,30930,30900,30910,117 16/06/2008,10:15:00,30910,30975,30905,30970,142 16/06/2008,10:20:00,30970,30975,30935,30955,105 16/06/2008,10:25:00,30955,30960,30925,30950,79 16/06/2008,10:30:00,30955,30955,30920,30950,134 16/06/2008,10:35:00,30955,30980,30950,30980,174 16/06/2008,10:40:00,30980,31010,30980,30990,340 16/06/2008,10:45:00,30995,31000,30970,30990,117 16/06/2008,10:50:00,30990,31005,30980,30995,92 16/06/2008,10:55:00,30990,30990,30945,30970,131 16/06/2008,11:00:00,30965,30990,30905,30970,216 16/06/2008,11:05:00,30980,30990,30975,30980,84 16/06/2008,11:10:00,30980,30990,30950,30985,66 16/06/2008,11:15:00,30980,30995,30975,30980,88 16/06/2008,11:20:00,30975,30980,30945,30955,60 16/06/2008,11:25:00,30965,30965,30930,30940,69 16/06/2008,11:30:00,30935,30950,30925,30935,66 16/06/2008,11:35:00,30930,30930,30910,30920,67 16/06/2008,11:40:00,30915,30915,30890,30895,189 16/06/2008,11:45:00,30895,30915,30880,30905,128 16/06/2008,11:50:00,30910,30940,30910,30940,59 16/06/2008,11:55:00,30935,30935,30920,30935,58 16/06/2008,12:00:00,30935,30945,30910,30915,71 16/06/2008,12:05:00,30925,30955,30920,30945,66 16/06/2008,12:10:00,30940,30945,30910,30945,65 16/06/2008,12:15:00,30945,30945,30940,30940,12 16/06/2008,12:20:00,30940,30940,30900,30910,45 16/06/2008,12:25:00,30915,30950,30915,30950,27 16/06/2008,12:30:00,30950,30950,30935,30935,40 16/06/2008,12:35:00,30935,30940,30925,30930,17 16/06/2008,12:40:00,30925,30925,30910,30915,24 16/06/2008,12:45:00,30915,30935,30915,30930,62 16/06/2008,12:50:00,30935,30935,30920,30930,13 16/06/2008,12:55:00,30920,30935,30915,30915,29 16/06/2008,13:00:00,30915,30915,30880,30880,114 16/06/2008,13:05:00,30880,30900,30855,30900,136 16/06/2008,13:10:00,30895,30910,30890,30910,22 16/06/2008,13:15:00,30900,30910,30885,30885,26 16/06/2008,13:20:00,30875,30880,30845,30850,79 16/06/2008,13:25:00,30850,30850,30830,30850,94 16/06/2008,13:30:00,30850,30855,30830,30850,76 16/06/2008,13:35:00,30855,30855,30805,30805,116 16/06/2008,13:40:00,30805,30825,30790,30815,105 16/06/2008,13:45:00,30820,30830,30815,30830,94 16/06/2008,13:50:00,30825,30825,30805,30810,46 16/06/2008,13:55:00,30805,30820,30800,30805,51 16/06/2008,14:00:00,30800,30815,30795,30810,84 16/06/2008,14:05:00,30810,30820,30795,30805,60 16/06/2008,14:10:00,30805,30825,30795,30825,28 16/06/2008,14:15:00,30825,30850,30780,30790,249 16/06/2008,14:20:00,30785,30810,30780,30800,37 16/06/2008,14:25:00,30790,30795,30745,30755,207 16/06/2008,14:30:00,30750,30755,30675,30725,515 16/06/2008,14:35:00,30730,30735,30665,30700,374 16/06/2008,14:40:00,30705,30720,30685,30715,120 16/06/2008,14:45:00,30715,30735,30710,30725,89 16/06/2008,14:50:00,30730,30730,30620,30655,385 16/06/2008,14:55:00,30655,30700,30650,30675,438 16/06/2008,15:00:00,30680,30695,30600,30635,252 16/06/2008,15:05:00,30635,30660,30620,30640,147 16/06/2008,15:10:00,30645,30680,30640,30670,122 16/06/2008,15:15:00,30665,30690,30635,30685,185 16/06/2008,15:20:00,30685,30695,30645,30645,332 16/06/2008,15:25:00,30650,30685,30625,30675,387 16/06/2008,15:30:00,30680,30725,30665,30725,159 16/06/2008,15:35:00,30715,30750,30695,30750,123 16/06/2008,15:40:00,30750,30770,30715,30730,185 16/06/2008,15:45:00,30740,30745,30705,30720,93 16/06/2008,15:50:00,30710,30755,30705,30750,97 16/06/2008,15:55:00,30750,30770,30730,30755,142 16/06/2008,16:00:00,30750,30770,30640,30640,335 16/06/2008,16:05:00,30635,30640,30565,30620,500 16/06/2008,16:10:00,30620,30720,30595,30700,309 16/06/2008,16:15:00,30700,30760,30700,30750,280 16/06/2008,16:20:00,30760,30765,30715,30715,135 16/06/2008,16:25:00,30725,30780,30720,30775,208 16/06/2008,16:30:00,30780,30785,30740,30750,148 16/06/2008,16:35:00,30745,30750,30720,30750,114 16/06/2008,16:40:00,30760,30830,30755,30825,186 16/06/2008,16:45:00,30825,30830,30785,30825,197 16/06/2008,16:50:00,30820,30865,30815,30835,150 16/06/2008,16:55:00,30835,30895,30835,30855,439 16/06/2008,17:00:00,30855,30875,30830,30830,174 16/06/2008,17:05:00,30825,30840,30810,30820,231 16/06/2008,17:10:00,30820,30830,30795,30820,190 16/06/2008,17:15:00,30820,30845,30810,30810,121 16/06/2008,17:20:00,30825,30830,30800,30805,151 16/06/2008,17:25:00,30805,30855,30800,30830,257 16/06/2008,17:30:00,30840,30860,30830,30855,141 16/06/2008,17:35:00,30855,30890,30850,30885,193 17/06/2008,09:00:00,30900,30965,30890,30935,510 17/06/2008,09:05:00,30930,30975,30920,30970,324 17/06/2008,09:10:00,30975,30975,30940,30955,208 17/06/2008,09:15:00,30955,30965,30940,30955,171 17/06/2008,09:20:00,30960,31010,30960,30985,272 17/06/2008,09:25:00,30985,31020,30975,30975,157 17/06/2008,09:30:00,30975,31005,30945,30990,261 17/06/2008,09:35:00,30985,30995,30940,30940,393 17/06/2008,09:40:00,30935,30985,30925,30980,432 17/06/2008,09:45:00,30985,31040,30985,31005,393 17/06/2008,09:50:00,31005,31020,30975,31005,417 17/06/2008,09:55:00,31005,31020,30985,30990,265 17/06/2008,10:00:00,30985,31035,30985,31015,424 17/06/2008,10:05:00,31015,31020,31000,31015,140 17/06/2008,10:10:00,31010,31015,30985,31010,164 17/06/2008,10:15:00,31015,31055,31005,31025,347 17/06/2008,10:20:00,31030,31040,31015,31025,139 17/06/2008,10:25:00,31025,31040,31020,31035,101 17/06/2008,10:30:00,31035,31035,30995,31025,241 17/06/2008,10:35:00,31030,31060,31025,31035,321 17/06/2008,10:40:00,31035,31055,31030,31050,160 17/06/2008,10:45:00,31050,31095,31050,31080,274 17/06/2008,10:50:00,31085,31095,31060,31090,123 17/06/2008,10:55:00,31095,31115,31080,31085,400 17/06/2008,11:00:00,31075,31075,31020,31050,331 17/06/2008,11:05:00,31050,31050,31015,31050,75 17/06/2008,11:10:00,31045,31060,31040,31050,137 17/06/2008,11:15:00,31045,31050,31020,31035,175 17/06/2008,11:20:00,31040,31050,31030,31045,63 17/06/2008,11:25:00,31040,31095,31040,31080,122 17/06/2008,11:30:00,31075,31085,31050,31075,335 17/06/2008,11:35:00,31080,31125,31080,31095,131 17/06/2008,11:40:00,31090,31125,31080,31115,88 17/06/2008,11:45:00,31120,31175,31115,31170,487 17/06/2008,11:50:00,31170,31170,31130,31130,226 17/06/2008,11:55:00,31130,31135,31115,31115,75 17/06/2008,12:00:00,31110,31125,31105,31110,73 17/06/2008,12:05:00,31105,31120,31100,31105,106 17/06/2008,12:10:00,31105,31125,31090,31095,354 17/06/2008,12:15:00,31100,31110,31095,31100,213 17/06/2008,12:20:00,31100,31110,31075,31085,127 17/06/2008,12:25:00,31085,31095,31085,31095,43 17/06/2008,12:30:00,31100,31120,31100,31120,24 17/06/2008,12:35:00,31120,31125,31105,31105,31 17/06/2008,12:40:00,31105,31115,31100,31100,17 17/06/2008,12:45:00,31105,31110,31080,31085,65 17/06/2008,12:50:00,31080,31080,31065,31080,82 17/06/2008,12:55:00,31075,31075,31050,31050,36 17/06/2008,13:00:00,31045,31050,31035,31045,70 17/06/2008,13:05:00,31050,31050,31030,31040,49 17/06/2008,13:10:00,31050,31065,31035,31040,215 17/06/2008,13:15:00,31050,31060,31050,31060,12 17/06/2008,13:20:00,31060,31060,31050,31060,37 17/06/2008,13:25:00,31055,31065,31045,31060,71 17/06/2008,13:30:00,31055,31060,31055,31055,9 17/06/2008,13:35:00,31055,31065,31050,31055,40 17/06/2008,13:40:00,31065,31075,31065,31065,242 17/06/2008,13:45:00,31070,31080,31055,31070,55 17/06/2008,13:50:00,31065,31080,31065,31080,121 17/06/2008,13:55:00,31070,31070,31065,31070,20 17/06/2008,14:00:00,31075,31090,31070,31080,71 17/06/2008,14:05:00,31075,31075,31060,31065,33 17/06/2008,14:10:00,31065,31120,31065,31100,67 17/06/2008,14:15:00,31105,31110,31090,31095,54 17/06/2008,14:20:00,31100,31100,31080,31085,18 17/06/2008,14:25:00,31090,31190,31090,31160,396 17/06/2008,14:30:00,31155,31175,31105,31125,266 17/06/2008,14:35:00,31120,31130,31105,31130,194 17/06/2008,14:40:00,31130,31145,31115,31120,361 17/06/2008,14:45:00,31120,31135,31110,31135,202 17/06/2008,14:50:00,31130,31145,31130,31135,1332 17/06/2008,14:55:00,31145,31175,31140,31170,342 17/06/2008,15:00:00,31175,31195,31155,31175,164 17/06/2008,15:05:00,31175,31185,31165,31180,54 17/06/2008,15:10:00,31180,31195,31180,31190,225 17/06/2008,15:15:00,31185,31190,31175,31180,158 17/06/2008,15:20:00,31180,31195,31170,31195,67 17/06/2008,15:25:00,31195,31200,31180,31185,51 17/06/2008,15:30:00,31185,31190,31160,31185,159 17/06/2008,15:35:00,31190,31195,31150,31160,942 17/06/2008,15:40:00,31155,31160,31130,31145,165 17/06/2008,15:45:00,31155,31160,31135,31150,145 17/06/2008,15:50:00,31150,31165,31140,31160,141 17/06/2008,15:55:00,31160,31170,31145,31155,225 17/06/2008,16:00:00,31145,31185,31140,31165,179 17/06/2008,16:05:00,31165,31165,31055,31060,250 17/06/2008,16:10:00,31060,31080,31050,31055,162 17/06/2008,16:15:00,31050,31060,31030,31050,311 17/06/2008,16:20:00,31045,31055,30950,30965,406 17/06/2008,16:25:00,30960,30970,30930,30945,240 17/06/2008,16:30:00,30945,30995,30900,30995,337 17/06/2008,16:35:00,30995,31020,30990,31015,174 17/06/2008,16:40:00,31020,31040,30980,31005,212 17/06/2008,16:45:00,31010,31020,30965,31000,1306 17/06/2008,16:50:00,31000,31010,30985,30990,210 17/06/2008,16:55:00,30990,31030,30990,30995,506 17/06/2008,17:00:00,30990,31025,30975,31010,170 17/06/2008,17:05:00,31005,31060,31005,31025,771 17/06/2008,17:10:00,31035,31055,31035,31055,110 17/06/2008,17:15:00,31055,31060,31005,31015,247 17/06/2008,17:20:00,31015,31015,30990,31015,554 17/06/2008,17:25:00,31015,31020,30960,30990,402 17/06/2008,17:30:00,30990,30995,30950,30955,257 17/06/2008,17:35:00,30950,30960,30910,30915,317 18/06/2008,09:00:00,30810,30875,30785,30860,639 18/06/2008,09:05:00,30865,30865,30755,30775,644 18/06/2008,09:10:00,30780,30835,30775,30835,278 18/06/2008,09:15:00,30840,30895,30830,30880,499 18/06/2008,09:20:00,30885,30890,30830,30830,295 18/06/2008,09:25:00,30830,30840,30810,30830,424 18/06/2008,09:30:00,30825,30830,30780,30790,827 18/06/2008,09:35:00,30785,30790,30760,30765,506 18/06/2008,09:40:00,30760,30770,30705,30770,402 18/06/2008,09:45:00,30770,30780,30755,30760,184 18/06/2008,09:50:00,30760,30770,30740,30760,167 18/06/2008,09:55:00,30755,30795,30745,30760,399 18/06/2008,10:00:00,30760,30760,30685,30710,295 18/06/2008,10:05:00,30710,30720,30690,30715,194 18/06/2008,10:10:00,30710,30725,30695,30715,94 18/06/2008,10:15:00,30715,30720,30700,30720,34 18/06/2008,10:20:00,30720,30720,30700,30710,69 18/06/2008,10:25:00,30715,30740,30700,30705,65 18/06/2008,10:30:00,30705,30785,30705,30785,213 18/06/2008,10:35:00,30780,30785,30745,30765,243 18/06/2008,10:40:00,30765,30800,30765,30775,437 18/06/2008,10:45:00,30780,30790,30770,30775,109 18/06/2008,10:50:00,30775,30790,30760,30785,308 18/06/2008,10:55:00,30790,30830,30785,30820,104 18/06/2008,11:00:00,30825,30825,30785,30800,117 18/06/2008,11:05:00,30800,30800,30780,30790,103 18/06/2008,11:10:00,30790,30795,30780,30795,37 18/06/2008,11:15:00,30795,30800,30760,30775,195 18/06/2008,11:20:00,30770,30775,30760,30765,61 18/06/2008,11:25:00,30765,30770,30755,30760,88 18/06/2008,11:30:00,30760,30765,30735,30740,164 18/06/2008,11:35:00,30740,30775,30740,30760,157 18/06/2008,11:40:00,30760,30760,30725,30730,88 18/06/2008,11:45:00,30730,30745,30715,30735,228 18/06/2008,11:50:00,30730,30735,30715,30725,49 18/06/2008,11:55:00,30720,30745,30720,30730,539 18/06/2008,12:00:00,30735,30735,30660,30675,191 18/06/2008,12:05:00,30675,30685,30670,30685,95 18/06/2008,12:10:00,30680,30700,30680,30690,119 18/06/2008,12:15:00,30685,30685,30570,30595,583 18/06/2008,12:20:00,30595,30600,30540,30560,510 18/06/2008,12:25:00,30545,30615,30545,30615,144 18/06/2008,12:30:00,30615,30615,30585,30590,114 18/06/2008,12:35:00,30585,30600,30580,30580,36 18/06/2008,12:40:00,30580,30615,30550,30600,92 18/06/2008,12:45:00,30600,30600,30565,30580,75 18/06/2008,12:50:00,30585,30615,30575,30610,47 18/06/2008,12:55:00,30610,30610,30590,30605,36 18/06/2008,13:00:00,30600,30600,30550,30560,96 18/06/2008,13:05:00,30550,30550,30525,30540,262 18/06/2008,13:10:00,30540,30575,30520,30560,112 18/06/2008,13:15:00,30560,30565,30540,30550,263 18/06/2008,13:20:00,30555,30560,30530,30550,71 18/06/2008,13:25:00,30535,30535,30520,30525,48 18/06/2008,13:30:00,30525,30545,30520,30545,82 18/06/2008,13:35:00,30545,30550,30535,30550,413 18/06/2008,13:40:00,30550,30565,30545,30560,80 18/06/2008,13:45:00,30565,30570,30555,30560,31 18/06/2008,13:50:00,30565,30605,30565,30585,56 18/06/2008,13:55:00,30580,30580,30520,30555,158 18/06/2008,14:00:00,30560,30600,30530,30575,160 18/06/2008,14:05:00,30570,30575,30520,30550,172 18/06/2008,14:10:00,30555,30585,30540,30575,148 18/06/2008,14:15:00,30570,30585,30555,30560,86 18/06/2008,14:20:00,30565,30575,30560,30560,52 18/06/2008,14:25:00,30565,30590,30565,30590,61 18/06/2008,14:30:00,30585,30630,30575,30620,229 18/06/2008,14:35:00,30620,30620,30605,30610,53 18/06/2008,14:40:00,30610,30620,30575,30575,111 18/06/2008,14:45:00,30575,30600,30575,30585,76 18/06/2008,14:50:00,30590,30600,30580,30600,32 18/06/2008,14:55:00,30615,30625,30615,30620,244 18/06/2008,15:00:00,30625,30630,30600,30605,133 18/06/2008,15:05:00,30605,30645,30605,30635,68 18/06/2008,15:10:00,30640,30640,30615,30615,185 18/06/2008,15:15:00,30615,30620,30575,30585,106 18/06/2008,15:20:00,30580,30600,30580,30590,47 18/06/2008,15:25:00,30600,30600,30585,30590,275 18/06/2008,15:30:00,30590,30610,30580,30585,107 18/06/2008,15:35:00,30585,30640,30580,30635,188 18/06/2008,15:40:00,30630,30650,30615,30640,117 18/06/2008,15:45:00,30635,30635,30595,30595,177 18/06/2008,15:50:00,30595,30605,30555,30570,227 18/06/2008,15:55:00,30570,30570,30545,30550,126 18/06/2008,16:00:00,30545,30565,30510,30555,275 18/06/2008,16:05:00,30565,30570,30525,30540,236 18/06/2008,16:10:00,30540,30560,30520,30530,152 18/06/2008,16:15:00,30535,30570,30535,30565,2160 18/06/2008,16:20:00,30560,30590,30515,30530,544 18/06/2008,16:25:00,30525,30540,30475,30490,312 18/06/2008,16:30:00,30485,30490,30450,30460,270 18/06/2008,16:35:00,30465,30500,30460,30490,168 18/06/2008,16:40:00,30480,30510,30410,30425,269 18/06/2008,16:45:00,30425,30465,30425,30425,160 18/06/2008,16:50:00,30430,30435,30385,30420,392 18/06/2008,16:55:00,30420,30470,30420,30460,188 18/06/2008,17:00:00,30460,30465,30425,30450,183 18/06/2008,17:05:00,30440,30490,30440,30475,450 18/06/2008,17:10:00,30470,30485,30445,30465,195 18/06/2008,17:15:00,30470,30470,30420,30430,98 18/06/2008,17:20:00,30420,30475,30420,30470,266 18/06/2008,17:25:00,30475,30495,30455,30480,1502 18/06/2008,17:30:00,30480,30530,30470,30530,497 18/06/2008,17:35:00,30525,30570,30520,30570,216 19/06/2008,09:00:00,30375,30435,30350,30400,1438 19/06/2008,09:05:00,30410,30410,30350,30350,518 19/06/2008,09:10:00,30350,30360,30300,30335,629 19/06/2008,09:15:00,30335,30365,30315,30360,440 19/06/2008,09:20:00,30365,30405,30360,30395,386 19/06/2008,09:25:00,30400,30470,30370,30470,182 19/06/2008,09:30:00,30470,30480,30450,30455,259 19/06/2008,09:35:00,30460,30460,30360,30425,283 19/06/2008,09:40:00,30425,30425,30385,30390,113 19/06/2008,09:45:00,30385,30385,30295,30345,441 19/06/2008,09:50:00,30350,30360,30275,30295,196 19/06/2008,09:55:00,30290,30335,30275,30320,239 19/06/2008,10:00:00,30320,30355,30310,30340,138 19/06/2008,10:05:00,30340,30340,30295,30325,101 19/06/2008,10:10:00,30335,30365,30335,30355,5200 19/06/2008,10:15:00,30355,30375,30345,30370,103 19/06/2008,10:20:00,30370,30395,30340,30380,183 19/06/2008,10:25:00,30385,30395,30375,30390,10242 19/06/2008,10:30:00,30385,30470,30385,30450,448 19/06/2008,10:35:00,30450,30485,30445,30460,396 19/06/2008,10:40:00,30460,30470,30430,30450,441 19/06/2008,10:45:00,30450,30455,30410,30425,203 19/06/2008,10:50:00,30425,30505,30420,30490,5198 19/06/2008,10:55:00,30490,30525,30490,30515,190 19/06/2008,11:00:00,30520,30540,30480,30495,216 19/06/2008,11:05:00,30500,30510,30460,30465,396 19/06/2008,11:10:00,30465,30470,30445,30470,72 19/06/2008,11:15:00,30470,30505,30465,30505,472 19/06/2008,11:20:00,30500,30525,30495,30500,124 19/06/2008,11:25:00,30500,30525,30500,30515,75 19/06/2008,11:30:00,30515,30565,30490,30550,262 19/06/2008,11:35:00,30555,30600,30550,30595,333 19/06/2008,11:40:00,30590,30595,30575,30580,256 19/06/2008,11:45:00,30575,30605,30565,30580,217 19/06/2008,11:50:00,30590,30590,30560,30570,330 19/06/2008,11:55:00,30555,30580,30540,30565,468 19/06/2008,12:00:00,30565,30575,30540,30555,80 19/06/2008,12:05:00,30555,30555,30515,30515,307 19/06/2008,12:10:00,30515,30555,30515,30550,58 19/06/2008,12:15:00,30545,30570,30545,30565,76 19/06/2008,12:20:00,30560,30580,30535,30545,87 19/06/2008,12:25:00,30540,30560,30490,30505,188 19/06/2008,12:30:00,30505,30525,30490,30490,71 19/06/2008,12:35:00,30495,30510,30480,30505,98 19/06/2008,12:40:00,30505,30540,30495,30535,168 19/06/2008,12:45:00,30525,30525,30510,30525,37 19/06/2008,12:50:00,30530,30535,30510,30530,195 19/06/2008,12:55:00,30530,30530,30490,30505,45 19/06/2008,13:00:00,30505,30510,30485,30510,40 19/06/2008,13:05:00,30510,30525,30490,30510,322 19/06/2008,13:10:00,30500,30510,30485,30510,62 19/06/2008,13:15:00,30510,30510,30495,30495,52 19/06/2008,13:20:00,30490,30515,30490,30505,181 19/06/2008,13:25:00,30510,30525,30490,30500,58 19/06/2008,13:30:00,30495,30505,30485,30485,69 19/06/2008,13:35:00,30495,30495,30455,30480,175 19/06/2008,13:40:00,30470,30480,30455,30460,156 19/06/2008,13:45:00,30460,30500,30450,30495,119 19/06/2008,13:50:00,30500,30510,30490,30500,233 19/06/2008,13:55:00,30505,30535,30490,30515,146 19/06/2008,14:00:00,30515,30520,30510,30515,380 19/06/2008,14:05:00,30505,30510,30465,30480,506 19/06/2008,14:10:00,30475,30490,30465,30485,43 19/06/2008,14:15:00,30485,30525,30485,30510,79 19/06/2008,14:20:00,30510,30560,30500,30555,95 19/06/2008,14:25:00,30550,30565,30535,30550,57 19/06/2008,14:30:00,30540,30600,30465,30555,279 19/06/2008,14:35:00,30560,30560,30545,30555,863 19/06/2008,14:40:00,30560,30560,30540,30540,100 19/06/2008,14:45:00,30535,30540,30455,30465,609 19/06/2008,14:50:00,30470,30485,30465,30475,144 19/06/2008,14:55:00,30480,30485,30465,30475,47 19/06/2008,15:00:00,30485,30485,30450,30470,121 19/06/2008,15:05:00,30475,30480,30455,30480,92 19/06/2008,15:10:00,30475,30495,30470,30480,404 19/06/2008,15:15:00,30475,30480,30445,30465,148 19/06/2008,15:20:00,30465,30475,30460,30470,585 19/06/2008,15:25:00,30470,30475,30430,30455,94 19/06/2008,15:30:00,30460,30530,30460,30510,228 19/06/2008,15:35:00,30505,30575,30490,30545,251 19/06/2008,15:40:00,30560,30565,30485,30500,203 19/06/2008,15:45:00,30490,30505,30480,30500,130 19/06/2008,15:50:00,30485,30495,30450,30480,420 19/06/2008,15:55:00,30485,30505,30470,30495,132 19/06/2008,16:00:00,30480,30495,30380,30425,458 19/06/2008,16:05:00,30430,30430,30355,30400,254 19/06/2008,16:10:00,30395,30430,30385,30410,164 19/06/2008,16:15:00,30405,30465,30400,30450,148 19/06/2008,16:20:00,30450,30500,30440,30470,260 19/06/2008,16:25:00,30470,30495,30440,30475,82 19/06/2008,16:30:00,30470,30490,30460,30475,158 19/06/2008,16:35:00,30480,30500,30455,30470,161 19/06/2008,16:40:00,30460,30470,30425,30440,187 19/06/2008,16:45:00,30450,30485,30445,30485,94 19/06/2008,16:50:00,30475,30550,30470,30525,198 19/06/2008,16:55:00,30520,30545,30515,30525,146 19/06/2008,17:00:00,30525,30545,30510,30525,270 19/06/2008,17:05:00,30520,30525,30435,30455,308 19/06/2008,17:10:00,30460,30460,30395,30420,334 19/06/2008,17:15:00,30420,30440,30410,30430,152 19/06/2008,17:20:00,30430,30455,30395,30400,153 19/06/2008,17:25:00,30400,30410,30365,30390,947 19/06/2008,17:30:00,30395,30410,30380,30380,282 19/06/2008,17:35:00,30380,30395,30375,30385,214 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 23/05/2008,16:00:00,33265,33280,33265,33280,19 23/05/2008,16:10:00,33280,33285,33220,33250,269 23/05/2008,16:20:00,33245,33275,33160,33170,388 23/05/2008,16:30:00,33155,33185,33090,33135,1248 23/05/2008,16:40:00,33140,33145,33110,33140,245 23/05/2008,16:50:00,33140,33150,33040,33115,553 23/05/2008,17:00:00,33115,33135,33075,33075,360 23/05/2008,17:10:00,33075,33080,32965,33005,664 23/05/2008,17:20:00,33005,33015,32970,32985,560 23/05/2008,17:30:00,32985,32995,32945,32985,473 26/05/2008,09:00:00,32905,32980,32875,32940,467 26/05/2008,09:10:00,32935,32995,32925,32995,270 26/05/2008,09:20:00,32995,33055,32995,33030,229 26/05/2008,09:30:00,33025,33080,33025,33040,251 26/05/2008,09:40:00,33040,33040,33000,33000,183 26/05/2008,09:50:00,33000,33000,32965,32965,192 26/05/2008,10:00:00,32970,32990,32955,32965,193 26/05/2008,10:10:00,32970,32980,32960,32960,130 26/05/2008,10:20:00,32965,33010,32960,33005,99 26/05/2008,10:30:00,33000,33020,32985,32990,151 26/05/2008,10:40:00,32990,33025,32990,33020,91 26/05/2008,10:50:00,33020,33040,33015,33025,114 26/05/2008,11:00:00,33025,33035,33020,33025,49 26/05/2008,11:10:00,33030,33030,33020,33025,17 26/05/2008,11:20:00,33020,33025,32970,32980,99 26/05/2008,11:30:00,32975,33000,32975,33000,49 26/05/2008,11:40:00,33000,33000,32965,32965,48 26/05/2008,11:50:00,32970,32975,32950,32965,127 26/05/2008,12:00:00,32965,32985,32960,32985,68 26/05/2008,12:10:00,32985,32995,32985,32990,33 26/05/2008,12:20:00,32990,32990,32975,32975,20 26/05/2008,12:30:00,32975,32980,32970,32975,20 26/05/2008,12:40:00,32975,32980,32975,32980,11 26/05/2008,12:50:00,32975,32975,32970,32970,8 26/05/2008,13:00:00,32970,32990,32970,32970,26 26/05/2008,13:10:00,32970,32970,32925,32935,96 26/05/2008,13:20:00,32930,32940,32925,32940,31 26/05/2008,13:30:00,32940,32950,32935,32940,39 26/05/2008,13:40:00,32935,32945,32935,32945,13 26/05/2008,13:50:00,32940,32940,32925,32935,24 26/05/2008,14:00:00,32930,32945,32925,32930,53 26/05/2008,14:10:00,32930,32945,32930,32940,31 26/05/2008,14:20:00,32940,32940,32930,32940,27 26/05/2008,14:30:00,32940,32945,32930,32935,49 26/05/2008,14:40:00,32935,32935,32930,32935,12 26/05/2008,14:50:00,32930,32935,32910,32925,71 26/05/2008,15:00:00,32925,32930,32870,32875,246 26/05/2008,15:10:00,32880,32890,32820,32825,345 26/05/2008,15:20:00,32825,32835,32780,32795,370 26/05/2008,15:30:00,32795,32835,32790,32830,195 26/05/2008,15:40:00,32835,32865,32835,32865,143 26/05/2008,15:50:00,32860,32875,32845,32870,88 26/05/2008,16:00:00,32870,32870,32845,32860,48 26/05/2008,16:10:00,32855,32855,32800,32805,136 26/05/2008,16:20:00,32805,32830,32805,32830,85 26/05/2008,16:30:00,32835,32840,32815,32830,134 26/05/2008,16:40:00,32835,32870,32830,32845,118 26/05/2008,16:50:00,32845,32845,32825,32845,85 26/05/2008,17:00:00,32845,32860,32835,32840,144 26/05/2008,17:10:00,32835,32870,32835,32865,186 26/05/2008,17:20:00,32860,32905,32855,32880,337 26/05/2008,17:30:00,32880,32905,32865,32900,212 27/05/2008,09:00:00,33000,33075,32955,33050,543 27/05/2008,09:10:00,33050,33060,32950,32970,473 27/05/2008,09:20:00,32965,32980,32940,32980,304 27/05/2008,09:30:00,32980,33000,32935,32975,312 27/05/2008,09:40:00,32975,32975,32880,32905,409 27/05/2008,09:50:00,32905,32930,32865,32870,362 27/05/2008,10:00:00,32865,32870,32705,32730,1066 27/05/2008,10:10:00,32730,32735,32675,32680,450 27/05/2008,10:20:00,32675,32685,32530,32640,1129 27/05/2008,10:30:00,32635,32665,32625,32635,283 27/05/2008,10:40:00,32635,32640,32585,32600,329 27/05/2008,10:50:00,32600,32605,32545,32590,349 27/05/2008,11:00:00,32590,32685,32590,32685,328 27/05/2008,11:10:00,32680,32700,32650,32670,235 27/05/2008,11:20:00,32670,32705,32655,32700,241 27/05/2008,11:30:00,32695,32725,32680,32695,274 27/05/2008,11:40:00,32690,32700,32670,32700,154 27/05/2008,11:50:00,32705,32790,32705,32785,339 27/05/2008,12:00:00,32790,32825,32770,32770,290 27/05/2008,12:10:00,32770,32775,32745,32770,115 27/05/2008,12:20:00,32775,32790,32765,32770,102 27/05/2008,12:30:00,32775,32780,32720,32720,155 27/05/2008,12:40:00,32720,32735,32710,32735,81 27/05/2008,12:50:00,32740,32760,32725,32735,122 27/05/2008,13:00:00,32740,32745,32695,32700,91 27/05/2008,13:10:00,32695,32730,32695,32720,83 27/05/2008,13:20:00,32715,32715,32700,32715,53 27/05/2008,13:30:00,32715,32740,32710,32730,64 27/05/2008,13:40:00,32735,32780,32735,32745,105 27/05/2008,13:50:00,32745,32760,32745,32750,29 27/05/2008,14:00:00,32745,32775,32740,32765,58 27/05/2008,14:10:00,32760,32760,32735,32735,92 27/05/2008,14:20:00,32730,32735,32715,32715,124 27/05/2008,14:30:00,32720,32735,32710,32710,90 27/05/2008,14:40:00,32720,32780,32720,32730,307 27/05/2008,14:50:00,32735,32740,32715,32725,116 27/05/2008,15:00:00,32720,32820,32715,32805,237 27/05/2008,15:10:00,32810,32865,32810,32845,433 27/05/2008,15:20:00,32845,32885,32845,32860,272 27/05/2008,15:30:00,32865,32885,32830,32870,377 27/05/2008,15:40:00,32870,32960,32860,32930,465 27/05/2008,15:50:00,32930,32935,32860,32875,230 27/05/2008,16:00:00,32875,32995,32805,32990,771 27/05/2008,16:10:00,32980,32985,32920,32920,269 27/05/2008,16:20:00,32930,32965,32915,32930,208 27/05/2008,16:30:00,32935,32940,32880,32890,241 27/05/2008,16:40:00,32885,32955,32880,32945,235 27/05/2008,16:50:00,32940,32960,32915,32940,183 27/05/2008,17:00:00,32940,32985,32910,32910,372 27/05/2008,17:10:00,32905,32905,32830,32850,387 27/05/2008,17:20:00,32840,32865,32810,32845,600 27/05/2008,17:30:00,32850,32860,32815,32835,320 28/05/2008,09:00:00,32915,32970,32850,32910,530 28/05/2008,09:10:00,32910,32980,32895,32970,270 28/05/2008,09:20:00,32970,32970,32935,32945,255 28/05/2008,09:30:00,32950,32960,32890,32905,236 28/05/2008,09:40:00,32910,32925,32765,32800,419 28/05/2008,09:50:00,32795,32855,32780,32830,201 28/05/2008,10:00:00,32830,32855,32785,32840,349 28/05/2008,10:10:00,32840,32885,32830,32860,242 28/05/2008,10:20:00,32855,32890,32845,32860,173 28/05/2008,10:30:00,32865,32925,32865,32910,244 28/05/2008,10:40:00,32910,32970,32910,32935,297 28/05/2008,10:50:00,32935,32940,32870,32880,324 28/05/2008,11:00:00,32880,32925,32875,32905,138 28/05/2008,11:10:00,32900,32945,32900,32935,94 28/05/2008,11:20:00,32930,32930,32875,32905,115 28/05/2008,11:30:00,32910,32980,32910,32975,232 28/05/2008,11:40:00,32980,32980,32935,32950,206 28/05/2008,11:50:00,32960,32965,32935,32940,112 28/05/2008,12:00:00,32935,33005,32920,33000,283 28/05/2008,12:10:00,33000,33005,32950,32970,190 28/05/2008,12:20:00,32970,33030,32970,32970,298 28/05/2008,12:30:00,32970,32975,32930,32940,121 28/05/2008,12:40:00,32940,32970,32910,32910,123 28/05/2008,12:50:00,32910,32940,32910,32925,77 28/05/2008,13:00:00,32930,32935,32920,32930,29 28/05/2008,13:10:00,32935,32950,32935,32935,29 28/05/2008,13:20:00,32935,32940,32920,32920,44 28/05/2008,13:30:00,32930,32980,32920,32970,81 28/05/2008,13:40:00,32970,33005,32970,33000,102 28/05/2008,13:50:00,33005,33035,32995,33020,171 28/05/2008,14:00:00,33020,33025,32985,33000,277 28/05/2008,14:10:00,32995,33025,32990,33005,90 28/05/2008,14:20:00,33010,33015,32970,33000,98 28/05/2008,14:30:00,32995,33195,32980,33130,1137 28/05/2008,14:40:00,33135,33140,33110,33125,217 28/05/2008,14:50:00,33125,33150,33105,33110,183 28/05/2008,15:00:00,33105,33120,33090,33115,164 28/05/2008,15:10:00,33120,33135,33060,33070,237 28/05/2008,15:20:00,33065,33085,33050,33055,155 28/05/2008,15:30:00,33060,33060,32995,33030,527 28/05/2008,15:40:00,33025,33045,32925,32925,473 28/05/2008,15:50:00,32925,32980,32915,32960,749 28/05/2008,16:00:00,32965,32965,32825,32850,567 28/05/2008,16:10:00,32850,32885,32800,32800,435 28/05/2008,16:20:00,32800,32825,32755,32805,687 28/05/2008,16:30:00,32800,32850,32795,32830,307 28/05/2008,16:40:00,32835,32890,32830,32830,325 28/05/2008,16:50:00,32830,32940,32820,32925,465 28/05/2008,17:00:00,32925,32930,32840,32855,272 28/05/2008,17:10:00,32855,32865,32810,32825,225 28/05/2008,17:20:00,32830,32870,32810,32865,445 28/05/2008,17:30:00,32855,32870,32835,32850,200 29/05/2008,09:00:00,33010,33020,32935,32955,469 29/05/2008,09:10:00,32955,32970,32880,32970,535 29/05/2008,09:20:00,32960,32995,32950,32965,253 29/05/2008,09:30:00,32965,32970,32915,32940,295 29/05/2008,09:40:00,32940,32960,32855,32930,334 29/05/2008,09:50:00,32925,32940,32885,32920,224 29/05/2008,10:00:00,32925,33050,32920,33040,491 29/05/2008,10:10:00,33040,33075,33025,33045,426 29/05/2008,10:20:00,33040,33060,33000,33020,278 29/05/2008,10:30:00,33020,33050,33010,33035,157 29/05/2008,10:40:00,33035,33065,33025,33030,117 29/05/2008,10:50:00,33025,33025,32965,32975,220 29/05/2008,11:00:00,32975,32980,32910,32915,220 29/05/2008,11:10:00,32915,32930,32835,32885,539 29/05/2008,11:20:00,32880,32885,32810,32870,305 29/05/2008,11:30:00,32860,32910,32835,32890,232 29/05/2008,11:40:00,32880,32915,32875,32895,184 29/05/2008,11:50:00,32895,32895,32865,32885,140 29/05/2008,12:00:00,32875,32880,32810,32825,302 29/05/2008,12:10:00,32830,32850,32785,32795,173 29/05/2008,12:20:00,32800,32810,32770,32800,349 29/05/2008,12:30:00,32795,32840,32795,32810,134 29/05/2008,12:40:00,32800,32825,32785,32800,116 29/05/2008,12:50:00,32800,32800,32730,32800,424 29/05/2008,13:00:00,32795,32800,32775,32800,83 29/05/2008,13:10:00,32800,32830,32800,32830,130 29/05/2008,13:20:00,32830,32840,32780,32805,114 29/05/2008,13:30:00,32815,32900,32815,32885,231 29/05/2008,13:40:00,32890,32920,32880,32890,131 29/05/2008,13:50:00,32885,32895,32865,32870,98 29/05/2008,14:00:00,32865,32920,32850,32905,162 29/05/2008,14:10:00,32900,32905,32870,32900,105 29/05/2008,14:20:00,32905,32915,32880,32905,85 29/05/2008,14:30:00,32905,32950,32780,32805,606 29/05/2008,14:40:00,32800,32860,32770,32850,321 29/05/2008,14:50:00,32845,32860,32780,32785,156 29/05/2008,15:00:00,32785,32790,32710,32740,469 29/05/2008,15:10:00,32735,32780,32720,32750,355 29/05/2008,15:20:00,32750,32775,32730,32755,131 29/05/2008,15:30:00,32755,32805,32745,32765,240 29/05/2008,15:40:00,32775,32830,32775,32815,259 29/05/2008,15:50:00,32820,32820,32735,32765,177 29/05/2008,16:00:00,32775,32785,32710,32740,338 29/05/2008,16:10:00,32735,32800,32705,32790,330 29/05/2008,16:20:00,32785,32845,32780,32805,311 29/05/2008,16:30:00,32810,32810,32750,32780,393 29/05/2008,16:40:00,32785,32910,32785,32880,442 29/05/2008,16:50:00,32875,32910,32860,32885,273 29/05/2008,17:00:00,32880,32900,32830,32860,315 29/05/2008,17:10:00,32865,32900,32855,32885,320 29/05/2008,17:20:00,32875,32905,32835,32860,485 29/05/2008,17:30:00,32865,32900,32840,32880,325 30/05/2008,09:00:00,32980,33030,32940,33015,459 30/05/2008,09:10:00,33020,33075,32975,33035,471 30/05/2008,09:20:00,33030,33080,33025,33060,368 30/05/2008,09:30:00,33055,33160,33010,33125,757 30/05/2008,09:40:00,33120,33130,33080,33095,332 30/05/2008,09:50:00,33095,33115,33075,33105,259 30/05/2008,10:00:00,33105,33130,33060,33070,278 30/05/2008,10:10:00,33060,33095,33040,33085,221 30/05/2008,10:20:00,33085,33115,33050,33100,208 30/05/2008,10:30:00,33095,33190,33090,33180,534 30/05/2008,10:40:00,33180,33185,33160,33180,287 30/05/2008,10:50:00,33180,33200,33145,33200,322 30/05/2008,11:00:00,33190,33320,33185,33275,1066 30/05/2008,11:10:00,33275,33280,33240,33250,184 30/05/2008,11:20:00,33245,33255,33235,33245,82 30/05/2008,11:30:00,33250,33265,33245,33245,141 30/05/2008,11:40:00,33250,33250,33235,33245,95 30/05/2008,11:50:00,33245,33285,33245,33250,198 30/05/2008,12:00:00,33255,33265,33220,33230,119 30/05/2008,12:10:00,33225,33230,33200,33200,119 30/05/2008,12:20:00,33200,33220,33195,33205,112 30/05/2008,12:30:00,33205,33215,33190,33205,92 30/05/2008,12:40:00,33215,33245,33200,33240,96 30/05/2008,12:50:00,33250,33260,33200,33200,115 30/05/2008,13:00:00,33195,33230,33190,33200,82 30/05/2008,13:10:00,33200,33210,33200,33210,36 30/05/2008,13:20:00,33215,33245,33210,33245,34 30/05/2008,13:30:00,33235,33255,33225,33245,40 30/05/2008,13:40:00,33255,33260,33245,33245,59 30/05/2008,13:50:00,33250,33250,33230,33235,52 30/05/2008,14:00:00,33230,33240,33220,33240,43 30/05/2008,14:10:00,33235,33240,33220,33230,63 30/05/2008,14:20:00,33230,33270,33230,33250,80 30/05/2008,14:30:00,33240,33320,33230,33300,381 30/05/2008,14:40:00,33300,33310,33285,33300,114 30/05/2008,14:50:00,33295,33310,33270,33280,139 30/05/2008,15:00:00,33275,33295,33275,33295,57 30/05/2008,15:10:00,33295,33300,33265,33265,91 30/05/2008,15:20:00,33275,33285,33260,33280,61 30/05/2008,15:30:00,33270,33285,33225,33250,210 30/05/2008,15:40:00,33250,33310,33240,33290,343 30/05/2008,15:50:00,33300,33330,33230,33265,476 30/05/2008,16:00:00,33260,33270,33220,33245,290 30/05/2008,16:10:00,33240,33270,33235,33255,219 30/05/2008,16:20:00,33260,33365,33260,33350,529 30/05/2008,16:30:00,33345,33360,33270,33295,433 30/05/2008,16:40:00,33300,33320,33270,33280,265 30/05/2008,16:50:00,33285,33310,33265,33290,286 30/05/2008,17:00:00,33290,33325,33275,33300,341 30/05/2008,17:10:00,33290,33300,33250,33300,465 30/05/2008,17:20:00,33290,33340,33255,33255,819 30/05/2008,17:30:00,33255,33360,33255,33335,457 02/06/2008,09:00:00,33260,33300,33160,33185,545 02/06/2008,09:10:00,33175,33190,33125,33130,280 02/06/2008,09:20:00,33125,33130,32990,33000,761 02/06/2008,09:30:00,33000,33000,32615,32765,1553 02/06/2008,09:40:00,32765,32805,32735,32800,777 02/06/2008,09:50:00,32795,32805,32735,32740,369 02/06/2008,10:00:00,32740,32750,32655,32740,508 02/06/2008,10:10:00,32745,32750,32680,32695,340 02/06/2008,10:20:00,32700,32750,32695,32735,202 02/06/2008,10:30:00,32740,32740,32635,32640,519 02/06/2008,10:40:00,32650,32730,32640,32705,332 02/06/2008,10:50:00,32710,32775,32670,32745,260 02/06/2008,11:00:00,32745,32760,32720,32760,168 02/06/2008,11:10:00,32760,32765,32720,32720,200 02/06/2008,11:20:00,32725,32735,32700,32735,86 02/06/2008,11:30:00,32725,32765,32715,32765,125 02/06/2008,11:40:00,32765,32765,32715,32720,112 02/06/2008,11:50:00,32720,32755,32715,32750,77 02/06/2008,12:00:00,32750,32750,32730,32750,82 02/06/2008,12:10:00,32745,32775,32745,32760,138 02/06/2008,12:20:00,32760,32760,32740,32745,49 02/06/2008,12:30:00,32755,32765,32735,32740,71 02/06/2008,12:40:00,32740,32755,32740,32740,42 02/06/2008,12:50:00,32740,32760,32740,32745,38 02/06/2008,13:00:00,32740,32755,32715,32745,138 02/06/2008,13:10:00,32750,32760,32745,32750,44 02/06/2008,13:20:00,32745,32755,32740,32750,24 02/06/2008,13:30:00,32755,32755,32720,32725,66 02/06/2008,13:40:00,32720,32745,32720,32735,47 02/06/2008,13:50:00,32735,32745,32730,32740,22 02/06/2008,14:00:00,32740,32765,32740,32765,60 02/06/2008,14:10:00,32760,32785,32740,32755,90 02/06/2008,14:20:00,32750,32755,32730,32730,70 02/06/2008,14:30:00,32730,32750,32700,32745,100 02/06/2008,14:40:00,32745,32820,32740,32820,227 02/06/2008,14:50:00,32820,32825,32805,32815,120 02/06/2008,15:00:00,32810,32820,32790,32795,123 02/06/2008,15:10:00,32800,32810,32785,32790,94 02/06/2008,15:20:00,32790,32815,32790,32810,56 02/06/2008,15:30:00,32820,32825,32785,32800,174 02/06/2008,15:40:00,32810,32820,32775,32820,260 02/06/2008,15:50:00,32810,32815,32765,32795,242 02/06/2008,16:00:00,32800,32855,32795,32815,515 02/06/2008,16:10:00,32810,32820,32800,32815,297 02/06/2008,16:20:00,32815,32830,32755,32790,438 02/06/2008,16:30:00,32785,32790,32740,32785,262 02/06/2008,16:40:00,32780,32835,32780,32825,246 02/06/2008,16:50:00,32825,32835,32785,32795,236 02/06/2008,17:00:00,32790,32825,32775,32820,302 02/06/2008,17:10:00,32820,32835,32800,32825,272 02/06/2008,17:20:00,32815,32840,32795,32810,469 02/06/2008,17:30:00,32810,32820,32770,32805,402 03/06/2008,09:00:00,32685,32780,32660,32715,805 03/06/2008,09:10:00,32720,32815,32720,32790,451 03/06/2008,09:20:00,32790,32825,32725,32765,327 03/06/2008,09:30:00,32760,32785,32745,32770,237 03/06/2008,09:40:00,32765,32850,32760,32840,305 03/06/2008,09:50:00,32850,32880,32795,32860,449 03/06/2008,10:00:00,32865,32900,32835,32835,347 03/06/2008,10:10:00,32845,32845,32810,32820,198 03/06/2008,10:20:00,32825,32855,32785,32785,275 03/06/2008,10:30:00,32790,32790,32765,32780,222 03/06/2008,10:40:00,32780,32825,32775,32825,172 03/06/2008,10:50:00,32825,32825,32805,32820,76 03/06/2008,11:00:00,32820,32880,32810,32875,380 03/06/2008,11:10:00,32880,32900,32860,32860,266 03/06/2008,11:20:00,32860,32885,32845,32855,224 03/06/2008,11:30:00,32860,32865,32845,32865,96 03/06/2008,11:40:00,32860,32875,32845,32860,129 03/06/2008,11:50:00,32855,32890,32855,32880,139 03/06/2008,12:00:00,32880,32915,32860,32905,224 03/06/2008,12:10:00,32905,32905,32835,32840,178 03/06/2008,12:20:00,32840,32855,32820,32845,121 03/06/2008,12:30:00,32850,32855,32800,32805,86 03/06/2008,12:40:00,32805,32820,32800,32820,116 03/06/2008,12:50:00,32825,32840,32790,32790,79 03/06/2008,13:00:00,32785,32820,32785,32820,62 03/06/2008,13:10:00,32820,32855,32820,32835,106 03/06/2008,13:20:00,32840,32865,32830,32850,147 03/06/2008,13:30:00,32850,32850,32815,32820,87 03/06/2008,13:40:00,32820,32840,32810,32840,69 03/06/2008,13:50:00,32835,32870,32835,32870,66 03/06/2008,14:00:00,32870,32870,32850,32865,67 03/06/2008,14:10:00,32865,32890,32840,32885,126 03/06/2008,14:20:00,32885,32940,32850,32915,469 03/06/2008,14:30:00,32915,32955,32915,32935,237 03/06/2008,14:40:00,32935,32940,32885,32895,131 03/06/2008,14:50:00,32890,32900,32875,32875,65 03/06/2008,15:00:00,32880,32905,32870,32895,153 03/06/2008,15:10:00,32900,32930,32900,32925,165 03/06/2008,15:20:00,32920,32955,32910,32910,327 03/06/2008,15:30:00,32905,32910,32860,32860,343 03/06/2008,15:40:00,32855,32870,32825,32845,298 03/06/2008,15:50:00,32840,32890,32835,32865,135 03/06/2008,16:00:00,32880,32940,32880,32910,738 03/06/2008,16:10:00,32910,32930,32885,32910,291 03/06/2008,16:20:00,32905,32905,32850,32860,312 03/06/2008,16:30:00,32860,32875,32835,32860,298 03/06/2008,16:40:00,32860,32890,32825,32830,275 03/06/2008,16:50:00,32840,32915,32840,32885,203 03/06/2008,17:00:00,32885,32900,32870,32880,119 03/06/2008,17:10:00,32875,32920,32875,32900,181 03/06/2008,17:20:00,32900,32910,32860,32870,343 03/06/2008,17:30:00,32885,32900,32850,32850,337 04/06/2008,09:00:00,32755,32770,32665,32670,769 04/06/2008,09:10:00,32670,32700,32650,32695,499 04/06/2008,09:20:00,32695,32760,32665,32760,404 04/06/2008,09:30:00,32755,32760,32680,32695,489 04/06/2008,09:40:00,32700,32735,32665,32690,297 04/06/2008,09:50:00,32695,32705,32670,32680,261 04/06/2008,10:00:00,32675,32685,32565,32620,767 04/06/2008,10:10:00,32620,32625,32425,32455,1059 04/06/2008,10:20:00,32455,32475,32380,32435,767 04/06/2008,10:30:00,32430,32470,32420,32455,463 04/06/2008,10:40:00,32460,32490,32435,32480,498 04/06/2008,10:50:00,32475,32480,32440,32480,234 04/06/2008,11:00:00,32480,32520,32455,32510,265 04/06/2008,11:10:00,32515,32520,32470,32475,223 04/06/2008,11:20:00,32465,32475,32455,32455,103 04/06/2008,11:30:00,32460,32495,32460,32475,149 04/06/2008,11:40:00,32475,32480,32430,32450,133 04/06/2008,11:50:00,32450,32500,32450,32495,170 04/06/2008,12:00:00,32495,32495,32475,32480,119 04/06/2008,12:10:00,32480,32495,32460,32470,124 04/06/2008,12:20:00,32475,32475,32465,32465,74 04/06/2008,12:30:00,32465,32475,32460,32465,71 04/06/2008,12:40:00,32465,32465,32425,32450,149 04/06/2008,12:50:00,32445,32460,32440,32450,79 04/06/2008,13:00:00,32450,32450,32380,32395,308 04/06/2008,13:10:00,32395,32405,32345,32360,398 04/06/2008,13:20:00,32360,32385,32350,32375,177 04/06/2008,13:30:00,32370,32370,32315,32325,419 04/06/2008,13:40:00,32320,32350,32315,32340,213 04/06/2008,13:50:00,32340,32370,32340,32370,153 04/06/2008,14:00:00,32375,32390,32365,32390,154 04/06/2008,14:10:00,32390,32450,32355,32360,387 04/06/2008,14:20:00,32355,32400,32345,32400,224 04/06/2008,14:30:00,32395,32450,32365,32385,277 04/06/2008,14:40:00,32395,32405,32385,32395,79 04/06/2008,14:50:00,32390,32390,32365,32370,165 04/06/2008,15:00:00,32365,32400,32365,32385,147 04/06/2008,15:10:00,32390,32425,32380,32425,186 04/06/2008,15:20:00,32430,32445,32415,32415,93 04/06/2008,15:30:00,32420,32470,32395,32465,306 04/06/2008,15:40:00,32470,32515,32460,32510,559 04/06/2008,15:50:00,32505,32515,32445,32450,312 04/06/2008,16:00:00,32460,32510,32420,32450,476 04/06/2008,16:10:00,32445,32455,32420,32435,210 04/06/2008,16:20:00,32435,32490,32415,32460,218 04/06/2008,16:30:00,32465,32480,32405,32420,389 04/06/2008,16:40:00,32420,32480,32390,32460,292 04/06/2008,16:50:00,32455,32550,32450,32500,391 04/06/2008,17:00:00,32505,32565,32495,32555,297 04/06/2008,17:10:00,32555,32590,32550,32580,356 04/06/2008,17:20:00,32575,32620,32560,32570,529 04/06/2008,17:30:00,32570,32600,32560,32590,422 05/06/2008,09:00:00,32585,32640,32565,32575,602 05/06/2008,09:10:00,32570,32575,32455,32475,517 05/06/2008,09:20:00,32475,32530,32475,32525,297 05/06/2008,09:30:00,32530,32645,32530,32630,488 05/06/2008,09:40:00,32635,32655,32585,32640,319 05/06/2008,09:50:00,32640,32685,32630,32630,336 05/06/2008,10:00:00,32640,32665,32610,32660,283 05/06/2008,10:10:00,32665,32730,32665,32690,465 05/06/2008,10:20:00,32685,32710,32660,32665,248 05/06/2008,10:30:00,32665,32705,32665,32690,162 05/06/2008,10:40:00,32690,32710,32655,32660,164 05/06/2008,10:50:00,32665,32670,32640,32670,171 05/06/2008,11:00:00,32665,32690,32645,32645,229 05/06/2008,11:10:00,32645,32675,32625,32675,138 05/06/2008,11:20:00,32665,32685,32660,32665,39 05/06/2008,11:30:00,32665,32695,32665,32695,120 05/06/2008,11:40:00,32695,32710,32690,32700,152 05/06/2008,11:50:00,32700,32710,32695,32705,66 05/06/2008,12:00:00,32700,32700,32640,32665,130 05/06/2008,12:10:00,32665,32670,32650,32650,60 05/06/2008,12:20:00,32650,32650,32580,32600,271 05/06/2008,12:30:00,32595,32600,32560,32575,183 05/06/2008,12:40:00,32580,32605,32575,32590,93 05/06/2008,12:50:00,32590,32590,32550,32565,108 05/06/2008,13:00:00,32575,32625,32560,32625,169 05/06/2008,13:10:00,32620,32620,32585,32610,140 05/06/2008,13:20:00,32605,32675,32605,32630,159 05/06/2008,13:30:00,32635,32635,32600,32620,65 05/06/2008,13:40:00,32615,32645,32610,32635,50 05/06/2008,13:50:00,32635,32650,32635,32640,62 05/06/2008,14:00:00,32640,32660,32630,32650,103 05/06/2008,14:10:00,32645,32720,32645,32715,181 05/06/2008,14:20:00,32715,32735,32705,32735,195 05/06/2008,14:30:00,32740,32845,32740,32790,793 05/06/2008,14:40:00,32785,32800,32730,32740,245 05/06/2008,14:50:00,32740,32745,32505,32555,807 05/06/2008,15:00:00,32555,32590,32445,32545,1065 05/06/2008,15:10:00,32545,32580,32505,32575,403 05/06/2008,15:20:00,32580,32590,32530,32585,249 05/06/2008,15:30:00,32585,32590,32475,32570,447 05/06/2008,15:40:00,32570,32615,32565,32585,407 05/06/2008,15:50:00,32585,32605,32565,32575,222 05/06/2008,16:00:00,32580,32580,32455,32565,640 05/06/2008,16:10:00,32570,32665,32565,32650,478 05/06/2008,16:20:00,32650,32650,32605,32625,153 05/06/2008,16:30:00,32625,32670,32600,32610,230 05/06/2008,16:40:00,32605,32655,32600,32655,205 05/06/2008,16:50:00,32660,32665,32600,32620,238 05/06/2008,17:00:00,32620,32635,32565,32575,278 05/06/2008,17:10:00,32570,32620,32565,32615,263 05/06/2008,17:20:00,32605,32620,32590,32600,292 05/06/2008,17:30:00,32600,32610,32595,32595,234 06/06/2008,09:00:00,32795,32805,32725,32765,567 06/06/2008,09:10:00,32765,32820,32755,32795,459 06/06/2008,09:20:00,32795,32850,32790,32790,392 06/06/2008,09:30:00,32795,32795,32715,32720,322 06/06/2008,09:40:00,32715,32715,32665,32690,450 06/06/2008,09:50:00,32685,32685,32630,32650,327 06/06/2008,10:00:00,32650,32655,32585,32595,378 06/06/2008,10:10:00,32590,32630,32560,32615,283 06/06/2008,10:20:00,32620,32655,32620,32635,200 06/06/2008,10:30:00,32635,32635,32595,32610,116 06/06/2008,10:40:00,32605,32620,32575,32610,163 06/06/2008,10:50:00,32610,32640,32610,32620,55 06/06/2008,11:00:00,32615,32615,32470,32510,370 06/06/2008,11:10:00,32510,32525,32435,32455,541 06/06/2008,11:20:00,32460,32475,32420,32450,371 06/06/2008,11:30:00,32450,32450,32345,32380,548 06/06/2008,11:40:00,32380,32395,32365,32375,229 06/06/2008,11:50:00,32375,32410,32365,32395,217 06/06/2008,12:00:00,32400,32400,32290,32330,565 06/06/2008,12:10:00,32330,32355,32305,32355,154 06/06/2008,12:20:00,32360,32370,32335,32360,97 06/06/2008,12:30:00,32365,32380,32330,32335,121 06/06/2008,12:40:00,32335,32390,32330,32385,160 06/06/2008,12:50:00,32385,32410,32375,32410,148 06/06/2008,13:00:00,32410,32410,32360,32370,114 06/06/2008,13:10:00,32375,32410,32375,32390,73 06/06/2008,13:20:00,32380,32385,32340,32360,81 06/06/2008,13:30:00,32365,32385,32360,32360,69 06/06/2008,13:40:00,32360,32370,32350,32355,134 06/06/2008,13:50:00,32355,32360,32335,32345,106 06/06/2008,14:00:00,32340,32385,32340,32380,125 06/06/2008,14:10:00,32385,32390,32360,32365,97 06/06/2008,14:20:00,32365,32385,32335,32335,111 06/06/2008,14:30:00,32380,32410,32055,32115,1939 06/06/2008,14:40:00,32110,32180,32105,32110,506 06/06/2008,14:50:00,32115,32155,32095,32145,449 06/06/2008,15:00:00,32140,32140,32050,32075,555 06/06/2008,15:10:00,32080,32120,32020,32045,382 06/06/2008,15:20:00,32035,32115,32025,32100,545 06/06/2008,15:30:00,32100,32115,32060,32080,398 06/06/2008,15:40:00,32080,32115,32060,32070,240 06/06/2008,15:50:00,32065,32080,32025,32065,356 06/06/2008,16:00:00,32065,32065,31915,31945,846 06/06/2008,16:10:00,31940,32010,31940,32010,440 06/06/2008,16:20:00,32010,32025,31885,31900,516 06/06/2008,16:30:00,31895,31935,31855,31860,522 06/06/2008,16:40:00,31860,31875,31820,31875,539 06/06/2008,16:50:00,31880,31910,31850,31850,415 06/06/2008,17:00:00,31850,31855,31730,31755,831 06/06/2008,17:10:00,31755,31800,31755,31800,520 06/06/2008,17:20:00,31800,31835,31790,31810,842 06/06/2008,17:30:00,31810,31825,31770,31800,510 09/06/2008,09:00:00,31725,31830,31680,31800,1131 09/06/2008,09:10:00,31805,31815,31585,31615,946 09/06/2008,09:20:00,31610,31700,31600,31680,709 09/06/2008,09:30:00,31675,31765,31675,31735,377 09/06/2008,09:40:00,31730,31795,31730,31745,393 09/06/2008,09:50:00,31750,31815,31715,31785,365 09/06/2008,10:00:00,31785,31885,31780,31845,498 09/06/2008,10:10:00,31845,31845,31785,31835,340 09/06/2008,10:20:00,31835,31860,31805,31825,303 09/06/2008,10:30:00,31830,31845,31785,31830,246 09/06/2008,10:40:00,31825,31845,31800,31840,237 09/06/2008,10:50:00,31840,31840,31740,31780,306 09/06/2008,11:00:00,31780,31785,31730,31735,199 09/06/2008,11:10:00,31740,31755,31695,31705,161 09/06/2008,11:20:00,31705,31725,31665,31700,226 09/06/2008,11:30:00,31700,31715,31685,31700,203 09/06/2008,11:40:00,31705,31730,31705,31720,104 09/06/2008,11:50:00,31730,31785,31725,31780,163 09/06/2008,12:00:00,31780,31810,31755,31775,306 09/06/2008,12:10:00,31775,31780,31765,31775,67 09/06/2008,12:20:00,31770,31820,31770,31810,110 09/06/2008,12:30:00,31810,31870,31805,31855,191 09/06/2008,12:40:00,31855,31860,31725,31790,292 09/06/2008,12:50:00,31775,31840,31745,31830,220 09/06/2008,13:00:00,31835,31875,31825,31865,342 09/06/2008,13:10:00,31865,31870,31815,31825,167 09/06/2008,13:20:00,31815,31860,31775,31860,127 09/06/2008,13:30:00,31850,31870,31850,31870,69 09/06/2008,13:40:00,31865,31865,31835,31860,58 09/06/2008,13:50:00,31860,31905,31840,31850,211 09/06/2008,14:00:00,31845,31920,31845,31905,355 09/06/2008,14:10:00,31905,31955,31890,31900,328 09/06/2008,14:20:00,31900,31905,31825,31840,162 09/06/2008,14:30:00,31840,31930,31825,31880,229 09/06/2008,14:40:00,31880,31905,31870,31890,164 09/06/2008,14:50:00,31890,31895,31855,31860,95 09/06/2008,15:00:00,31855,31900,31850,31890,234 09/06/2008,15:10:00,31890,31895,31870,31870,94 09/06/2008,15:20:00,31865,31870,31795,31795,329 09/06/2008,15:30:00,31795,31835,31740,31755,416 09/06/2008,15:40:00,31750,31750,31675,31710,582 09/06/2008,15:50:00,31715,31815,31715,31795,310 09/06/2008,16:00:00,31810,31860,31760,31785,476 09/06/2008,16:10:00,31800,31875,31765,31835,354 09/06/2008,16:20:00,31830,31855,31775,31795,349 09/06/2008,16:30:00,31790,31820,31705,31705,352 09/06/2008,16:40:00,31715,31730,31675,31720,443 09/06/2008,16:50:00,31710,31735,31660,31720,342 09/06/2008,17:00:00,31725,31770,31710,31740,394 09/06/2008,17:10:00,31735,31770,31715,31735,316 09/06/2008,17:20:00,31740,31790,31730,31760,584 09/06/2008,17:30:00,31760,31785,31750,31780,255 09/06/2008,17:40:00,31785,31785,31785,31785,1 10/06/2008,09:00:00,31585,31595,31495,31535,965 10/06/2008,09:10:00,31530,31605,31520,31555,655 10/06/2008,09:20:00,31545,31550,31410,31430,729 10/06/2008,09:30:00,31430,31440,31275,31300,1362 10/06/2008,09:40:00,31310,31330,31285,31325,697 10/06/2008,09:50:00,31330,31385,31320,31370,447 10/06/2008,10:00:00,31370,31390,31325,31355,328 10/06/2008,10:10:00,31355,31395,31350,31350,392 10/06/2008,10:20:00,31345,31395,31295,31325,297 10/06/2008,10:30:00,31325,31355,31280,31305,299 10/06/2008,10:40:00,31310,31345,31245,31335,468 10/06/2008,10:50:00,31335,31340,31275,31285,190 10/06/2008,11:00:00,31290,31400,31280,31400,316 10/06/2008,11:10:00,31400,31425,31375,31405,378 10/06/2008,11:20:00,31410,31465,31375,31455,213 10/06/2008,11:30:00,31460,31555,31460,31490,656 10/06/2008,11:40:00,31485,31510,31475,31495,275 10/06/2008,11:50:00,31485,31485,31415,31445,270 10/06/2008,12:00:00,31445,31525,31430,31515,231 10/06/2008,12:10:00,31515,31520,31425,31425,307 10/06/2008,12:20:00,31430,31460,31415,31440,163 10/06/2008,12:30:00,31435,31440,31390,31395,183 10/06/2008,12:40:00,31400,31455,31400,31445,160 10/06/2008,12:50:00,31445,31465,31420,31455,108 10/06/2008,13:00:00,31455,31490,31445,31485,205 10/06/2008,13:10:00,31495,31505,31440,31455,130 10/06/2008,13:20:00,31455,31455,31405,31415,148 10/06/2008,13:30:00,31425,31455,31420,31425,80 10/06/2008,13:40:00,31435,31455,31425,31440,70 10/06/2008,13:50:00,31445,31460,31425,31435,65 10/06/2008,14:00:00,31440,31450,31350,31360,236 10/06/2008,14:10:00,31360,31365,31310,31360,195 10/06/2008,14:20:00,31350,31400,31350,31390,157 10/06/2008,14:30:00,31385,31440,31320,31415,359 10/06/2008,14:40:00,31420,31425,31395,31410,134 10/06/2008,14:50:00,31400,31400,31350,31390,138 10/06/2008,15:00:00,31385,31385,31325,31355,237 10/06/2008,15:10:00,31360,31370,31345,31355,120 10/06/2008,15:20:00,31360,31405,31340,31360,167 10/06/2008,15:30:00,31360,31430,31340,31415,212 10/06/2008,15:40:00,31400,31480,31395,31460,235 10/06/2008,15:50:00,31470,31490,31420,31435,230 10/06/2008,16:00:00,31440,31440,31390,31435,293 10/06/2008,16:10:00,31440,31520,31435,31515,320 10/06/2008,16:20:00,31520,31520,31450,31465,222 10/06/2008,16:30:00,31465,31465,31385,31410,236 10/06/2008,16:40:00,31420,31475,31385,31460,304 10/06/2008,16:50:00,31460,31475,31400,31420,330 10/06/2008,17:00:00,31425,31475,31400,31420,312 10/06/2008,17:10:00,31430,31450,31415,31425,247 10/06/2008,17:20:00,31425,31470,31375,31400,614 10/06/2008,17:30:00,31385,31420,31375,31415,451 11/06/2008,09:00:00,31500,31550,31435,31480,528 11/06/2008,09:10:00,31480,31545,31460,31535,491 11/06/2008,09:20:00,31535,31555,31500,31510,532 11/06/2008,09:30:00,31505,31505,31385,31400,524 11/06/2008,09:40:00,31400,31445,31365,31420,415 11/06/2008,09:50:00,31420,31450,31315,31330,423 11/06/2008,10:00:00,31325,31325,31260,31280,545 11/06/2008,10:10:00,31275,31365,31240,31305,586 11/06/2008,10:20:00,31305,31465,31285,31380,680 11/06/2008,10:30:00,31385,31405,31335,31380,247 11/06/2008,10:40:00,31380,31410,31360,31400,299 11/06/2008,10:50:00,31390,31445,31370,31390,284 11/06/2008,11:00:00,31395,31420,31395,31410,114 11/06/2008,11:10:00,31415,31420,31355,31365,181 11/06/2008,11:20:00,31360,31360,31300,31335,221 11/06/2008,11:30:00,31335,31340,31300,31315,148 11/06/2008,11:40:00,31315,31340,31295,31330,108 11/06/2008,11:50:00,31330,31375,31330,31355,101 11/06/2008,12:00:00,31355,31410,31350,31390,136 11/06/2008,12:10:00,31390,31395,31350,31375,103 11/06/2008,12:20:00,31380,31385,31320,31330,177 11/06/2008,12:30:00,31330,31370,31330,31365,196 11/06/2008,12:40:00,31365,31400,31355,31390,64 11/06/2008,12:50:00,31385,31400,31365,31390,101 11/06/2008,13:00:00,31385,31385,31355,31360,108 11/06/2008,13:10:00,31355,31395,31345,31385,143 11/06/2008,13:20:00,31380,31410,31380,31380,145 11/06/2008,13:30:00,31380,31380,31355,31375,58 11/06/2008,13:40:00,31370,31380,31360,31360,30 11/06/2008,13:50:00,31365,31390,31360,31390,64 11/06/2008,14:00:00,31390,31400,31365,31370,88 11/06/2008,14:10:00,31375,31390,31360,31385,122 11/06/2008,14:20:00,31380,31390,31305,31330,201 11/06/2008,14:30:00,31325,31335,31250,31265,290 11/06/2008,14:40:00,31265,31270,31195,31250,484 11/06/2008,14:50:00,31240,31275,31225,31260,198 11/06/2008,15:00:00,31260,31260,31125,31140,590 11/06/2008,15:10:00,31140,31180,31130,31155,281 11/06/2008,15:20:00,31135,31150,31090,31100,431 11/06/2008,15:30:00,31105,31130,31075,31125,589 11/06/2008,15:40:00,31120,31130,31000,31010,612 11/06/2008,15:50:00,31020,31035,30910,30920,998 11/06/2008,16:00:00,30920,30950,30770,30795,1017 11/06/2008,16:10:00,30800,30820,30685,30795,1386 11/06/2008,16:20:00,30790,30815,30740,30765,800 11/06/2008,16:30:00,30765,30820,30755,30790,724 11/06/2008,16:40:00,30790,30810,30705,30790,571 11/06/2008,16:50:00,30790,30910,30770,30890,637 11/06/2008,17:00:00,30890,30895,30790,30805,659 11/06/2008,17:10:00,30805,30855,30805,30835,404 11/06/2008,17:20:00,30835,30840,30750,30750,685 11/06/2008,17:30:00,30765,30775,30735,30765,554 12/06/2008,09:00:00,30830,30940,30815,30930,841 12/06/2008,09:10:00,30930,30930,30760,30775,634 12/06/2008,09:20:00,30775,30845,30710,30845,637 12/06/2008,09:30:00,30845,30935,30840,30865,568 12/06/2008,09:40:00,30870,30870,30785,30825,329 12/06/2008,09:50:00,30825,30865,30810,30845,200 12/06/2008,10:00:00,30845,30910,30835,30890,356 12/06/2008,10:10:00,30885,30890,30805,30810,437 12/06/2008,10:20:00,30810,30830,30775,30800,261 12/06/2008,10:30:00,30800,30810,30770,30780,177 12/06/2008,10:40:00,30770,30790,30730,30735,211 12/06/2008,10:50:00,30735,30745,30670,30675,509 12/06/2008,11:00:00,30675,30740,30675,30695,353 12/06/2008,11:10:00,30700,30720,30670,30675,222 12/06/2008,11:20:00,30675,30695,30655,30690,331 12/06/2008,11:30:00,30690,30710,30685,30690,366 12/06/2008,11:40:00,30695,30765,30690,30755,234 12/06/2008,11:50:00,30755,30760,30735,30740,126 12/06/2008,12:00:00,30735,30800,30735,30800,362 12/06/2008,12:10:00,30795,30805,30775,30795,138 12/06/2008,12:20:00,30800,30910,30800,30895,509 12/06/2008,12:30:00,30900,30930,30885,30885,309 12/06/2008,12:40:00,30885,30945,30885,30910,278 12/06/2008,12:50:00,30910,30960,30895,30950,241 12/06/2008,13:00:00,30950,30960,30905,30915,114 12/06/2008,13:10:00,30910,30935,30880,30910,214 12/06/2008,13:20:00,30915,30930,30905,30925,75 12/06/2008,13:30:00,30925,30990,30925,30960,178 12/06/2008,13:40:00,30960,30960,30925,30925,77 12/06/2008,13:50:00,30930,30970,30930,30940,79 12/06/2008,14:00:00,30940,30965,30935,30945,109 12/06/2008,14:10:00,30940,30945,30920,30930,91 12/06/2008,14:20:00,30930,30930,30885,30890,211 12/06/2008,14:30:00,30915,30995,30885,30935,579 12/06/2008,14:40:00,30935,30940,30790,30790,366 12/06/2008,14:50:00,30790,30845,30715,30830,773 12/06/2008,15:00:00,30830,30845,30785,30795,279 12/06/2008,15:10:00,30800,30815,30750,30755,281 12/06/2008,15:20:00,30755,30760,30730,30750,172 12/06/2008,15:30:00,30740,30845,30740,30845,354 12/06/2008,15:40:00,30845,30980,30845,30910,504 12/06/2008,15:50:00,30910,31010,30910,30960,584 12/06/2008,16:00:00,30960,31000,30935,30940,283 12/06/2008,16:10:00,30950,30955,30860,30865,337 12/06/2008,16:20:00,30870,30875,30725,30775,700 12/06/2008,16:30:00,30785,30845,30760,30795,271 12/06/2008,16:40:00,30795,30800,30730,30750,354 12/06/2008,16:50:00,30745,30870,30710,30870,338 12/06/2008,17:00:00,30870,30915,30840,30850,353 12/06/2008,17:10:00,30850,30920,30845,30875,404 12/06/2008,17:20:00,30875,30930,30860,30910,464 12/06/2008,17:30:00,30910,30920,30840,30875,302 13/06/2008,09:00:00,30835,30835,30660,30670,853 13/06/2008,09:10:00,30670,30775,30640,30710,558 13/06/2008,09:20:00,30705,30730,30650,30695,354 13/06/2008,09:30:00,30690,30710,30645,30655,336 13/06/2008,09:40:00,30660,30670,30560,30590,732 13/06/2008,09:50:00,30580,30590,30535,30575,336 13/06/2008,10:00:00,30580,30580,30520,30525,302 13/06/2008,10:10:00,30525,30590,30490,30590,534 13/06/2008,10:20:00,30590,30620,30540,30565,353 13/06/2008,10:30:00,30570,30570,30540,30550,162 13/06/2008,10:40:00,30550,30605,30545,30595,143 13/06/2008,10:50:00,30595,30605,30535,30550,243 13/06/2008,11:00:00,30545,30570,30525,30545,176 13/06/2008,11:10:00,30535,30580,30525,30575,172 13/06/2008,11:20:00,30570,30570,30545,30550,115 13/06/2008,11:30:00,30545,30545,30525,30535,122 13/06/2008,11:40:00,30535,30540,30430,30480,437 13/06/2008,11:50:00,30475,30500,30475,30500,102 13/06/2008,12:00:00,30500,30575,30500,30545,298 13/06/2008,12:10:00,30550,30585,30535,30570,180 13/06/2008,12:20:00,30565,30650,30565,30635,449 13/06/2008,12:30:00,30635,30725,30615,30665,458 13/06/2008,12:40:00,30670,30675,30615,30625,210 13/06/2008,12:50:00,30625,30690,30610,30675,147 13/06/2008,13:00:00,30675,30685,30625,30625,122 13/06/2008,13:10:00,30625,30655,30625,30635,51 13/06/2008,13:20:00,30635,30650,30625,30635,71 13/06/2008,13:30:00,30635,30635,30600,30600,113 13/06/2008,13:40:00,30600,30610,30575,30580,110 13/06/2008,13:50:00,30575,30670,30575,30655,123 13/06/2008,14:00:00,30655,30680,30635,30655,138 13/06/2008,14:10:00,30655,30685,30655,30680,170 13/06/2008,14:20:00,30680,30695,30635,30675,196 13/06/2008,14:30:00,30665,30780,30490,30740,983 13/06/2008,14:40:00,30740,30780,30705,30735,455 13/06/2008,14:50:00,30740,30740,30680,30685,259 13/06/2008,15:00:00,30685,30745,30665,30735,257 13/06/2008,15:10:00,30735,30800,30735,30790,342 13/06/2008,15:20:00,30790,30815,30760,30765,169 13/06/2008,15:30:00,30765,30825,30760,30805,364 13/06/2008,15:40:00,30800,30800,30725,30755,367 13/06/2008,15:50:00,30750,30900,30745,30870,629 13/06/2008,16:00:00,30865,30950,30850,30920,902 13/06/2008,16:10:00,30920,30975,30885,30940,733 13/06/2008,16:20:00,30945,30975,30905,30920,412 13/06/2008,16:30:00,30915,30930,30880,30885,343 13/06/2008,16:40:00,30880,30885,30830,30885,372 13/06/2008,16:50:00,30880,30905,30835,30890,346 13/06/2008,17:00:00,30890,30940,30885,30915,392 13/06/2008,17:10:00,30915,30975,30915,30955,311 13/06/2008,17:20:00,30940,30975,30935,30975,391 13/06/2008,17:30:00,30965,30985,30945,30980,273 16/06/2008,09:00:00,31020,31045,30910,30980,655 16/06/2008,09:10:00,30975,31015,30940,31015,386 16/06/2008,09:20:00,31015,31020,30960,30995,446 16/06/2008,09:30:00,30990,30995,30965,30980,259 16/06/2008,09:40:00,30970,30985,30870,30890,587 16/06/2008,09:50:00,30895,30910,30820,30875,525 16/06/2008,10:00:00,30870,30915,30840,30905,287 16/06/2008,10:10:00,30900,30975,30900,30970,259 16/06/2008,10:20:00,30970,30975,30925,30950,184 16/06/2008,10:30:00,30955,30980,30920,30980,308 16/06/2008,10:40:00,30980,31010,30970,30990,457 16/06/2008,10:50:00,30990,31005,30945,30970,223 16/06/2008,11:00:00,30965,30990,30905,30980,300 16/06/2008,11:10:00,30980,30995,30950,30980,154 16/06/2008,11:20:00,30975,30980,30930,30940,129 16/06/2008,11:30:00,30935,30950,30910,30920,133 16/06/2008,11:40:00,30915,30915,30880,30905,317 16/06/2008,11:50:00,30910,30940,30910,30935,117 16/06/2008,12:00:00,30935,30955,30910,30945,137 16/06/2008,12:10:00,30940,30945,30910,30940,77 16/06/2008,12:20:00,30940,30950,30900,30950,72 16/06/2008,12:30:00,30950,30950,30925,30930,57 16/06/2008,12:40:00,30925,30935,30910,30930,86 16/06/2008,12:50:00,30935,30935,30915,30915,42 16/06/2008,13:00:00,30915,30915,30855,30900,250 16/06/2008,13:10:00,30895,30910,30885,30885,48 16/06/2008,13:20:00,30875,30880,30830,30850,173 16/06/2008,13:30:00,30850,30855,30805,30805,192 16/06/2008,13:40:00,30805,30830,30790,30830,199 16/06/2008,13:50:00,30825,30825,30800,30805,97 16/06/2008,14:00:00,30800,30820,30795,30805,144 16/06/2008,14:10:00,30805,30850,30780,30790,277 16/06/2008,14:20:00,30785,30810,30745,30755,244 16/06/2008,14:30:00,30750,30755,30665,30700,889 16/06/2008,14:40:00,30705,30735,30685,30725,209 16/06/2008,14:50:00,30730,30730,30620,30675,823 16/06/2008,15:00:00,30680,30695,30600,30640,399 16/06/2008,15:10:00,30645,30690,30635,30685,307 16/06/2008,15:20:00,30685,30695,30625,30675,719 16/06/2008,15:30:00,30680,30750,30665,30750,282 16/06/2008,15:40:00,30750,30770,30705,30720,278 16/06/2008,15:50:00,30710,30770,30705,30755,239 16/06/2008,16:00:00,30750,30770,30565,30620,835 16/06/2008,16:10:00,30620,30760,30595,30750,589 16/06/2008,16:20:00,30760,30780,30715,30775,343 16/06/2008,16:30:00,30780,30785,30720,30750,262 16/06/2008,16:40:00,30760,30830,30755,30825,383 16/06/2008,16:50:00,30820,30895,30815,30855,589 16/06/2008,17:00:00,30855,30875,30810,30820,405 16/06/2008,17:10:00,30820,30845,30795,30810,311 16/06/2008,17:20:00,30825,30855,30800,30830,408 16/06/2008,17:30:00,30840,30890,30830,30885,334 17/06/2008,09:00:00,30900,30975,30890,30970,834 17/06/2008,09:10:00,30975,30975,30940,30955,379 17/06/2008,09:20:00,30960,31020,30960,30975,429 17/06/2008,09:30:00,30975,31005,30940,30940,654 17/06/2008,09:40:00,30935,31040,30925,31005,825 17/06/2008,09:50:00,31005,31020,30975,30990,682 17/06/2008,10:00:00,30985,31035,30985,31015,564 17/06/2008,10:10:00,31010,31055,30985,31025,511 17/06/2008,10:20:00,31030,31040,31015,31035,240 17/06/2008,10:30:00,31035,31060,30995,31035,562 17/06/2008,10:40:00,31035,31095,31030,31080,434 17/06/2008,10:50:00,31085,31115,31060,31085,523 17/06/2008,11:00:00,31075,31075,31015,31050,406 17/06/2008,11:10:00,31045,31060,31020,31035,312 17/06/2008,11:20:00,31040,31095,31030,31080,185 17/06/2008,11:30:00,31075,31125,31050,31095,466 17/06/2008,11:40:00,31090,31175,31080,31170,575 17/06/2008,11:50:00,31170,31170,31115,31115,301 17/06/2008,12:00:00,31110,31125,31100,31105,179 17/06/2008,12:10:00,31105,31125,31090,31100,567 17/06/2008,12:20:00,31100,31110,31075,31095,170 17/06/2008,12:30:00,31100,31125,31100,31105,55 17/06/2008,12:40:00,31105,31115,31080,31085,82 17/06/2008,12:50:00,31080,31080,31050,31050,118 17/06/2008,13:00:00,31045,31050,31030,31040,119 17/06/2008,13:10:00,31050,31065,31035,31060,227 17/06/2008,13:20:00,31060,31065,31045,31060,108 17/06/2008,13:30:00,31055,31065,31050,31055,49 17/06/2008,13:40:00,31065,31080,31055,31070,297 17/06/2008,13:50:00,31065,31080,31065,31070,141 17/06/2008,14:00:00,31075,31090,31060,31065,104 17/06/2008,14:10:00,31065,31120,31065,31095,121 17/06/2008,14:20:00,31100,31190,31080,31160,414 17/06/2008,14:30:00,31155,31175,31105,31130,460 17/06/2008,14:40:00,31130,31145,31110,31135,563 17/06/2008,14:50:00,31130,31175,31130,31170,1674 17/06/2008,15:00:00,31175,31195,31155,31180,218 17/06/2008,15:10:00,31180,31195,31175,31180,383 17/06/2008,15:20:00,31180,31200,31170,31185,118 17/06/2008,15:30:00,31185,31195,31150,31160,1101 17/06/2008,15:40:00,31155,31160,31130,31150,310 17/06/2008,15:50:00,31150,31170,31140,31155,366 17/06/2008,16:00:00,31145,31185,31055,31060,429 17/06/2008,16:10:00,31060,31080,31030,31050,473 17/06/2008,16:20:00,31045,31055,30930,30945,646 17/06/2008,16:30:00,30945,31020,30900,31015,511 17/06/2008,16:40:00,31020,31040,30965,31000,1518 17/06/2008,16:50:00,31000,31030,30985,30995,716 17/06/2008,17:00:00,30990,31060,30975,31025,941 17/06/2008,17:10:00,31035,31060,31005,31015,357 17/06/2008,17:20:00,31015,31020,30960,30990,956 17/06/2008,17:30:00,30990,30995,30910,30915,574 18/06/2008,09:00:00,30810,30875,30755,30775,1283 18/06/2008,09:10:00,30780,30895,30775,30880,777 18/06/2008,09:20:00,30885,30890,30810,30830,719 18/06/2008,09:30:00,30825,30830,30760,30765,1333 18/06/2008,09:40:00,30760,30780,30705,30760,586 18/06/2008,09:50:00,30760,30795,30740,30760,566 18/06/2008,10:00:00,30760,30760,30685,30715,489 18/06/2008,10:10:00,30710,30725,30695,30720,128 18/06/2008,10:20:00,30720,30740,30700,30705,134 18/06/2008,10:30:00,30705,30785,30705,30765,456 18/06/2008,10:40:00,30765,30800,30765,30775,546 18/06/2008,10:50:00,30775,30830,30760,30820,412 18/06/2008,11:00:00,30825,30825,30780,30790,220 18/06/2008,11:10:00,30790,30800,30760,30775,232 18/06/2008,11:20:00,30770,30775,30755,30760,149 18/06/2008,11:30:00,30760,30775,30735,30760,321 18/06/2008,11:40:00,30760,30760,30715,30735,316 18/06/2008,11:50:00,30730,30745,30715,30730,588 18/06/2008,12:00:00,30735,30735,30660,30685,286 18/06/2008,12:10:00,30680,30700,30570,30595,702 18/06/2008,12:20:00,30595,30615,30540,30615,654 18/06/2008,12:30:00,30615,30615,30580,30580,150 18/06/2008,12:40:00,30580,30615,30550,30580,167 18/06/2008,12:50:00,30585,30615,30575,30605,83 18/06/2008,13:00:00,30600,30600,30525,30540,358 18/06/2008,13:10:00,30540,30575,30520,30550,375 18/06/2008,13:20:00,30555,30560,30520,30525,119 18/06/2008,13:30:00,30525,30550,30520,30550,495 18/06/2008,13:40:00,30550,30570,30545,30560,111 18/06/2008,13:50:00,30565,30605,30520,30555,214 18/06/2008,14:00:00,30560,30600,30520,30550,332 18/06/2008,14:10:00,30555,30585,30540,30560,234 18/06/2008,14:20:00,30565,30590,30560,30590,113 18/06/2008,14:30:00,30585,30630,30575,30610,282 18/06/2008,14:40:00,30610,30620,30575,30585,187 18/06/2008,14:50:00,30590,30625,30580,30620,276 18/06/2008,15:00:00,30625,30645,30600,30635,201 18/06/2008,15:10:00,30640,30640,30575,30585,291 18/06/2008,15:20:00,30580,30600,30580,30590,322 18/06/2008,15:30:00,30590,30640,30580,30635,295 18/06/2008,15:40:00,30630,30650,30595,30595,294 18/06/2008,15:50:00,30595,30605,30545,30550,353 18/06/2008,16:00:00,30545,30570,30510,30540,511 18/06/2008,16:10:00,30540,30570,30520,30565,2312 18/06/2008,16:20:00,30560,30590,30475,30490,856 18/06/2008,16:30:00,30485,30500,30450,30490,438 18/06/2008,16:40:00,30480,30510,30410,30425,429 18/06/2008,16:50:00,30430,30470,30385,30460,580 18/06/2008,17:00:00,30460,30490,30425,30475,633 18/06/2008,17:10:00,30470,30485,30420,30430,293 18/06/2008,17:20:00,30420,30495,30420,30480,1768 18/06/2008,17:30:00,30480,30570,30470,30570,713 19/06/2008,09:00:00,30375,30435,30350,30350,1956 19/06/2008,09:10:00,30350,30365,30300,30360,1069 19/06/2008,09:20:00,30365,30470,30360,30470,568 19/06/2008,09:30:00,30470,30480,30360,30425,542 19/06/2008,09:40:00,30425,30425,30295,30345,554 19/06/2008,09:50:00,30350,30360,30275,30320,435 19/06/2008,10:00:00,30320,30355,30295,30325,239 19/06/2008,10:10:00,30335,30375,30335,30370,5303 19/06/2008,10:20:00,30370,30395,30340,30390,10425 19/06/2008,10:30:00,30385,30485,30385,30460,844 19/06/2008,10:40:00,30460,30470,30410,30425,644 19/06/2008,10:50:00,30425,30525,30420,30515,5388 19/06/2008,11:00:00,30520,30540,30460,30465,612 19/06/2008,11:10:00,30465,30505,30445,30505,544 19/06/2008,11:20:00,30500,30525,30495,30515,199 19/06/2008,11:30:00,30515,30600,30490,30595,595 19/06/2008,11:40:00,30590,30605,30565,30580,473 19/06/2008,11:50:00,30590,30590,30540,30565,798 19/06/2008,12:00:00,30565,30575,30515,30515,387 19/06/2008,12:10:00,30515,30570,30515,30565,134 19/06/2008,12:20:00,30560,30580,30490,30505,275 19/06/2008,12:30:00,30505,30525,30480,30505,169 19/06/2008,12:40:00,30505,30540,30495,30525,205 19/06/2008,12:50:00,30530,30535,30490,30505,240 19/06/2008,13:00:00,30505,30525,30485,30510,362 19/06/2008,13:10:00,30500,30510,30485,30495,114 19/06/2008,13:20:00,30490,30525,30490,30500,239 19/06/2008,13:30:00,30495,30505,30455,30480,244 19/06/2008,13:40:00,30470,30500,30450,30495,275 19/06/2008,13:50:00,30500,30535,30490,30515,379 19/06/2008,14:00:00,30515,30520,30465,30480,886 19/06/2008,14:10:00,30475,30525,30465,30510,122 19/06/2008,14:20:00,30510,30565,30500,30550,152 19/06/2008,14:30:00,30540,30600,30465,30555,1142 19/06/2008,14:40:00,30560,30560,30455,30465,709 19/06/2008,14:50:00,30470,30485,30465,30475,191 19/06/2008,15:00:00,30485,30485,30450,30480,213 19/06/2008,15:10:00,30475,30495,30445,30465,552 19/06/2008,15:20:00,30465,30475,30430,30455,679 19/06/2008,15:30:00,30460,30575,30460,30545,479 19/06/2008,15:40:00,30560,30565,30480,30500,333 19/06/2008,15:50:00,30485,30505,30450,30495,552 19/06/2008,16:00:00,30480,30495,30355,30400,712 19/06/2008,16:10:00,30395,30465,30385,30450,312 19/06/2008,16:20:00,30450,30500,30440,30475,342 19/06/2008,16:30:00,30470,30500,30455,30470,319 19/06/2008,16:40:00,30460,30485,30425,30485,281 19/06/2008,16:50:00,30475,30550,30470,30525,344 19/06/2008,17:00:00,30525,30545,30435,30455,578 19/06/2008,17:10:00,30460,30460,30395,30430,486 19/06/2008,17:20:00,30430,30455,30365,30390,1100 19/06/2008,17:30:00,30395,30410,30375,30385,496 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/04/2008,08:00:00,32955,33110,32850,32970,2711 21/04/2008,10:00:00,32980,33030,32915,33020,2630 21/04/2008,12:00:00,33015,33030,32730,32865,2607 21/04/2008,14:00:00,32865,32930,32800,32900,1741 21/04/2008,16:00:00,32900,32920,32735,32885,2818 22/04/2008,08:00:00,32705,32940,32665,32915,1834 22/04/2008,10:00:00,32915,32980,32715,32895,3000 22/04/2008,12:00:00,32890,32955,32840,32910,1325 22/04/2008,14:00:00,32915,32925,32660,32685,2044 22/04/2008,16:00:00,32685,32830,32570,32710,3697 23/04/2008,08:00:00,32750,32865,32685,32805,1614 23/04/2008,10:00:00,32805,32820,32450,32605,3590 23/04/2008,12:00:00,32595,32610,32105,32260,5562 23/04/2008,14:00:00,32260,32295,32110,32205,3072 23/04/2008,16:00:00,32205,32675,32160,32620,5864 24/04/2008,08:00:00,32490,32610,32390,32400,2368 24/04/2008,10:00:00,32395,32480,32270,32480,3168 24/04/2008,12:00:00,32480,32480,32330,32425,1386 24/04/2008,14:00:00,32420,32900,32400,32740,5019 24/04/2008,16:00:00,32740,32815,32500,32770,3983 25/04/2008,08:00:00,32815,33105,32815,33105,2045 25/04/2008,10:00:00,33100,33265,33095,33190,3345 25/04/2008,12:00:00,33190,33310,33175,33285,1473 25/04/2008,14:00:00,33285,33300,33110,33150,2030 25/04/2008,16:00:00,33145,33325,33080,33170,4206 28/04/2008,08:00:00,33215,33350,33175,33295,2342 28/04/2008,10:00:00,33290,33295,33160,33270,2512 28/04/2008,12:00:00,33270,33360,33205,33220,1681 28/04/2008,14:00:00,33230,33245,33070,33165,2486 28/04/2008,16:00:00,33175,33205,33050,33130,2612 29/04/2008,08:00:00,33025,33100,32935,33055,2020 29/04/2008,10:00:00,33050,33155,33005,33080,2299 29/04/2008,12:00:00,33070,33160,33015,33135,1380 29/04/2008,14:00:00,33125,33135,32970,32985,2391 29/04/2008,16:00:00,33005,33070,32835,33065,4283 30/04/2008,08:00:00,33020,33145,32965,33070,1360 30/04/2008,10:00:00,33060,33110,32925,32935,2655 30/04/2008,12:00:00,32930,33005,32825,32885,2335 30/04/2008,14:00:00,32890,33190,32885,33110,4057 30/04/2008,16:00:00,33105,33155,33045,33120,3121 02/05/2008,08:00:00,33400,33525,33345,33375,2550 02/05/2008,10:00:00,33375,33450,33290,33415,2065 02/05/2008,12:00:00,33415,33425,33340,33345,697 02/05/2008,14:00:00,33345,33695,33320,33690,4382 02/05/2008,16:00:00,33695,33770,33620,33685,4498 05/05/2008,08:00:00,33570,33680,33550,33585,1560 05/05/2008,10:00:00,33585,33645,33550,33560,1229 05/05/2008,12:00:00,33560,33630,33555,33610,844 05/05/2008,14:00:00,33615,33630,33515,33615,1254 05/05/2008,16:00:00,33630,33750,33600,33665,2721 06/05/2008,08:00:00,33595,33755,33580,33645,1324 06/05/2008,10:00:00,33650,33675,33405,33470,3409 06/05/2008,12:00:00,33470,33480,33370,33400,1376 06/05/2008,14:00:00,33400,33445,33280,33350,7451 06/05/2008,16:00:00,33350,33520,33335,33450,3176 07/05/2008,08:00:00,33565,33585,33425,33440,1862 07/05/2008,10:00:00,33430,33660,33415,33645,3030 07/05/2008,12:00:00,33645,33680,33580,33605,967 07/05/2008,14:00:00,33600,33760,33555,33725,2480 07/05/2008,16:00:00,33720,33740,33605,33605,2866 08/05/2008,08:00:00,33305,33400,33205,33355,2536 08/05/2008,10:00:00,33360,33470,33345,33430,2162 08/05/2008,12:00:00,33425,33480,33375,33445,978 08/05/2008,14:00:00,33440,33495,33190,33260,3776 08/05/2008,16:00:00,33260,33320,33000,33305,5453 09/05/2008,08:00:00,33050,33115,32905,32910,2525 09/05/2008,10:00:00,32905,32910,32590,32595,4268 09/05/2008,12:00:00,32595,32725,32580,32680,1932 09/05/2008,14:00:00,32680,32820,32680,32755,2419 09/05/2008,16:00:00,32755,32915,32755,32845,2974 12/05/2008,08:00:00,32920,33045,32875,32950,2307 12/05/2008,10:00:00,32955,33080,32940,32975,1825 12/05/2008,12:00:00,32970,32980,32880,32925,1281 12/05/2008,14:00:00,32920,32935,32790,32830,11695 12/05/2008,16:00:00,32825,32900,32760,32895,2849 13/05/2008,08:00:00,33030,33080,32735,32775,2700 13/05/2008,10:00:00,32770,32780,32520,32575,3544 13/05/2008,12:00:00,32575,32750,32525,32690,2488 13/05/2008,14:00:00,32690,33025,32685,32885,4277 13/05/2008,16:00:00,32880,32990,32840,32935,3398 14/05/2008,08:00:00,33065,33395,33030,33335,4177 14/05/2008,10:00:00,33330,33450,33245,33330,3814 14/05/2008,12:00:00,33330,33330,33180,33210,1979 14/05/2008,14:00:00,33215,33435,33200,33390,2956 14/05/2008,16:00:00,33385,33470,33365,33370,3120 15/05/2008,08:00:00,33390,33425,33080,33180,2891 15/05/2008,10:00:00,33185,33385,33165,33345,2827 15/05/2008,12:00:00,33350,33405,33310,33390,1130 15/05/2008,14:00:00,33390,33400,33250,33355,2154 15/05/2008,16:00:00,33355,33440,33305,33385,3269 16/05/2008,08:00:00,33465,33665,33450,33600,2577 16/05/2008,10:00:00,33605,33910,33595,33795,4714 16/05/2008,12:00:00,33805,33850,33655,33670,1559 16/05/2008,14:00:00,33660,33730,33525,33540,2682 16/05/2008,16:00:00,33540,33615,33425,33600,4509 19/05/2008,08:00:00,33680,33720,33560,33660,1602 19/05/2008,10:00:00,33660,33690,33535,33570,2110 19/05/2008,12:00:00,33570,33600,33515,33575,892 19/05/2008,14:00:00,33575,33685,33545,33675,1612 19/05/2008,16:00:00,33675,33815,33660,33800,3802 20/05/2008,08:00:00,33630,33650,33460,33515,2468 20/05/2008,10:00:00,33510,33545,33275,33305,3672 20/05/2008,12:00:00,33300,33390,33290,33345,1168 20/05/2008,14:00:00,33345,33390,33225,33270,2739 20/05/2008,16:00:00,33275,33315,33205,33230,3548 21/05/2008,08:00:00,33305,33345,33140,33260,2157 21/05/2008,10:00:00,33260,33555,33225,33495,5119 21/05/2008,12:00:00,33490,33495,33065,33140,4435 21/05/2008,14:00:00,33135,33280,33110,33135,3326 21/05/2008,16:00:00,33130,33230,33045,33190,4637 22/05/2008,08:00:00,32920,33090,32905,33015,2845 22/05/2008,10:00:00,33015,33300,33005,33235,4369 22/05/2008,12:00:00,33235,33310,33155,33175,2372 22/05/2008,14:00:00,33180,33410,33160,33350,3239 22/05/2008,16:00:00,33350,33535,33345,33400,5201 23/05/2008,08:00:00,33440,33440,33215,33270,2751 23/05/2008,10:00:00,33275,33295,33060,33245,4313 23/05/2008,12:00:00,33245,33320,33190,33290,1936 23/05/2008,14:00:00,33290,33365,33190,33220,2669 23/05/2008,16:00:00,33220,33310,32945,32985,5337 26/05/2008,08:00:00,32905,33080,32875,32965,1592 26/05/2008,10:00:00,32970,33040,32950,32965,1167 26/05/2008,12:00:00,32965,32995,32925,32935,389 26/05/2008,14:00:00,32930,32945,32780,32870,1630 26/05/2008,16:00:00,32870,32905,32800,32900,1485 27/05/2008,08:00:00,33000,33075,32865,32870,2403 27/05/2008,10:00:00,32865,32870,32530,32785,5177 27/05/2008,12:00:00,32790,32825,32695,32750,1290 27/05/2008,14:00:00,32745,32960,32710,32875,2801 27/05/2008,16:00:00,32875,32995,32805,32835,3586 28/05/2008,08:00:00,32915,32980,32765,32830,1911 28/05/2008,10:00:00,32830,32980,32785,32940,2526 28/05/2008,12:00:00,32935,33035,32910,33020,1548 28/05/2008,14:00:00,33020,33195,32915,32960,4307 28/05/2008,16:00:00,32965,32965,32755,32850,3928 29/05/2008,08:00:00,33010,33020,32855,32920,2110 29/05/2008,10:00:00,32925,33075,32810,32885,3309 29/05/2008,12:00:00,32875,32920,32730,32870,2285 29/05/2008,14:00:00,32865,32950,32710,32765,3066 29/05/2008,16:00:00,32775,32910,32705,32880,3532 30/05/2008,08:00:00,32980,33160,32940,33105,2646 30/05/2008,10:00:00,33105,33320,33040,33250,3616 30/05/2008,12:00:00,33255,33265,33190,33235,956 30/05/2008,14:00:00,33230,33330,33220,33265,2058 30/05/2008,16:00:00,33260,33365,33220,33335,4104 02/06/2008,08:00:00,33260,33300,32615,32740,4285 02/06/2008,10:00:00,32740,32775,32635,32750,2929 02/06/2008,12:00:00,32750,32775,32715,32740,761 02/06/2008,14:00:00,32740,32825,32700,32795,1616 02/06/2008,16:00:00,32800,32855,32740,32805,3439 03/06/2008,08:00:00,32685,32880,32660,32860,2574 03/06/2008,10:00:00,32865,32900,32765,32880,2524 03/06/2008,12:00:00,32880,32915,32785,32870,1341 03/06/2008,14:00:00,32870,32955,32825,32865,2516 03/06/2008,16:00:00,32880,32940,32825,32850,3097 04/06/2008,08:00:00,32755,32770,32650,32680,2719 04/06/2008,10:00:00,32675,32685,32380,32495,4831 04/06/2008,12:00:00,32495,32495,32315,32370,2284 04/06/2008,14:00:00,32375,32515,32345,32450,2889 04/06/2008,16:00:00,32460,32620,32390,32590,3580 05/06/2008,08:00:00,32585,32685,32455,32630,2559 05/06/2008,10:00:00,32640,32730,32610,32705,2237 05/06/2008,12:00:00,32700,32700,32550,32640,1490 05/06/2008,14:00:00,32640,32845,32445,32575,5117 05/06/2008,16:00:00,32580,32670,32455,32595,3011 06/06/2008,08:00:00,32795,32850,32630,32650,2517 06/06/2008,10:00:00,32650,32655,32345,32395,3471 06/06/2008,12:00:00,32400,32410,32290,32345,1822 06/06/2008,14:00:00,32340,32410,32020,32065,5703 06/06/2008,16:00:00,32065,32065,31730,31800,5981 09/06/2008,08:00:00,31725,31830,31585,31785,3921 09/06/2008,10:00:00,31785,31885,31665,31780,2986 09/06/2008,12:00:00,31780,31905,31725,31850,2160 09/06/2008,14:00:00,31845,31955,31675,31795,3298 09/06/2008,16:00:00,31810,31875,31660,31785,3866 10/06/2008,08:00:00,31585,31605,31275,31370,4855 10/06/2008,10:00:00,31370,31555,31245,31445,4082 10/06/2008,12:00:00,31445,31525,31390,31435,1850 10/06/2008,14:00:00,31440,31490,31310,31435,2420 10/06/2008,16:00:00,31440,31520,31375,31415,3329 11/06/2008,08:00:00,31500,31555,31315,31330,2913 11/06/2008,10:00:00,31325,31465,31240,31355,3514 11/06/2008,12:00:00,31355,31410,31320,31390,1325 11/06/2008,14:00:00,31390,31400,30910,30920,4884 11/06/2008,16:00:00,30920,30950,30685,30765,7437 12/06/2008,08:00:00,30830,30940,30710,30845,3209 12/06/2008,10:00:00,30845,30910,30655,30740,3583 12/06/2008,12:00:00,30735,30990,30735,30940,2574 12/06/2008,14:00:00,30940,31010,30715,30960,4303 12/06/2008,16:00:00,30960,31000,30710,30875,3806 13/06/2008,08:00:00,30835,30835,30535,30575,3169 13/06/2008,10:00:00,30580,30620,30430,30500,2861 13/06/2008,12:00:00,30500,30725,30500,30655,2332 13/06/2008,14:00:00,30655,30900,30490,30870,4329 13/06/2008,16:00:00,30865,30985,30830,30980,4475 16/06/2008,08:00:00,31020,31045,30820,30875,2858 16/06/2008,10:00:00,30870,31010,30840,30935,2868 16/06/2008,12:00:00,30935,30955,30790,30805,1430 16/06/2008,14:00:00,30800,30850,30600,30755,4810 16/06/2008,16:00:00,30750,30895,30565,30885,4459 17/06/2008,08:00:00,30900,31040,30890,30990,3803 17/06/2008,10:00:00,30985,31175,30985,31115,5079 17/06/2008,12:00:00,31110,31125,31030,31070,2112 17/06/2008,14:00:00,31075,31200,31060,31155,5832 17/06/2008,16:00:00,31145,31185,30900,30915,7121 18/06/2008,08:00:00,30810,30895,30705,30760,5264 18/06/2008,10:00:00,30760,30830,30685,30730,3991 18/06/2008,12:00:00,30735,30735,30520,30555,3714 18/06/2008,14:00:00,30560,30650,30520,30550,3180 18/06/2008,16:00:00,30545,30590,30385,30570,8533 19/06/2008,08:00:00,30375,30480,30275,30320,5124 19/06/2008,10:00:00,30320,30605,30295,30565,26064 19/06/2008,12:00:00,30565,30580,30450,30515,3023 19/06/2008,14:00:00,30515,30600,30430,30495,6010 19/06/2008,16:00:00,30480,30550,30355,30385,4970 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 12/05/2008,13:00:00,32890,32890,32890,32890,3 12/05/2008,13:15:00,32890,32915,32890,32910,66 12/05/2008,13:30:00,32915,32970,32915,32950,110 12/05/2008,13:45:00,32950,32950,32920,32925,100 12/05/2008,14:00:00,32920,32920,32855,32910,220 12/05/2008,14:15:00,32905,32925,32890,32910,134 12/05/2008,14:30:00,32905,32935,32905,32910,146 12/05/2008,14:45:00,32910,32910,32880,32890,133 12/05/2008,15:00:00,32895,32895,32865,32890,155 12/05/2008,15:15:00,32890,32915,32885,32890,111 12/05/2008,15:30:00,32890,32925,32865,32885,10309 12/05/2008,15:45:00,32885,32915,32790,32830,487 12/05/2008,16:00:00,32825,32835,32765,32775,471 12/05/2008,16:15:00,32775,32820,32760,32800,491 12/05/2008,16:30:00,32800,32840,32785,32825,363 12/05/2008,16:45:00,32835,32880,32825,32845,447 12/05/2008,17:00:00,32840,32890,32840,32845,295 12/05/2008,17:15:00,32850,32870,32815,32865,496 12/05/2008,17:30:00,32865,32900,32855,32895,286 13/05/2008,09:00:00,33030,33080,33000,33000,904 13/05/2008,09:15:00,33000,33000,32895,32915,611 13/05/2008,09:30:00,32915,32930,32845,32870,532 13/05/2008,09:45:00,32870,32870,32735,32775,653 13/05/2008,10:00:00,32770,32775,32720,32765,521 13/05/2008,10:15:00,32775,32780,32690,32695,409 13/05/2008,10:30:00,32690,32690,32640,32655,620 13/05/2008,10:45:00,32655,32695,32615,32690,438 13/05/2008,11:00:00,32695,32700,32655,32690,297 13/05/2008,11:15:00,32695,32695,32625,32630,311 13/05/2008,11:30:00,32625,32625,32570,32610,503 13/05/2008,11:45:00,32615,32615,32520,32575,445 13/05/2008,12:00:00,32575,32600,32550,32580,220 13/05/2008,12:15:00,32585,32585,32525,32580,307 13/05/2008,12:30:00,32580,32625,32570,32585,202 13/05/2008,12:45:00,32590,32635,32585,32635,175 13/05/2008,13:00:00,32630,32655,32625,32640,201 13/05/2008,13:15:00,32645,32645,32535,32575,381 13/05/2008,13:30:00,32575,32750,32575,32690,764 13/05/2008,13:45:00,32685,32710,32665,32690,238 13/05/2008,14:00:00,32690,32745,32685,32740,182 13/05/2008,14:15:00,32735,32800,32720,32765,458 13/05/2008,14:30:00,32765,32970,32755,32955,985 13/05/2008,14:45:00,32955,33025,32935,32990,1039 13/05/2008,15:00:00,32990,33000,32945,32950,425 13/05/2008,15:15:00,32950,33000,32945,32975,293 13/05/2008,15:30:00,32980,32980,32900,32920,511 13/05/2008,15:45:00,32915,32930,32875,32885,384 13/05/2008,16:00:00,32880,32945,32875,32885,627 13/05/2008,16:15:00,32885,32935,32840,32920,554 13/05/2008,16:30:00,32920,32990,32915,32955,582 13/05/2008,16:45:00,32950,32960,32880,32895,503 13/05/2008,17:00:00,32890,32950,32850,32940,458 13/05/2008,17:15:00,32940,32960,32905,32925,427 13/05/2008,17:30:00,32930,32960,32915,32935,247 14/05/2008,09:00:00,33065,33155,33030,33140,1113 14/05/2008,09:15:00,33140,33140,33075,33110,529 14/05/2008,09:30:00,33110,33330,33110,33320,1208 14/05/2008,09:45:00,33335,33395,33325,33335,1327 14/05/2008,10:00:00,33330,33450,33325,33425,959 14/05/2008,10:15:00,33425,33430,33355,33365,698 14/05/2008,10:30:00,33365,33425,33365,33415,294 14/05/2008,10:45:00,33410,33420,33395,33395,258 14/05/2008,11:00:00,33395,33400,33350,33360,322 14/05/2008,11:15:00,33360,33360,33290,33300,501 14/05/2008,11:30:00,33295,33300,33245,33295,486 14/05/2008,11:45:00,33295,33335,33285,33330,296 14/05/2008,12:00:00,33330,33330,33265,33280,304 14/05/2008,12:15:00,33275,33285,33250,33285,248 14/05/2008,12:30:00,33280,33330,33265,33310,208 14/05/2008,12:45:00,33310,33320,33290,33305,153 14/05/2008,13:00:00,33300,33300,33235,33255,250 14/05/2008,13:15:00,33250,33255,33180,33220,548 14/05/2008,13:30:00,33215,33255,33215,33230,189 14/05/2008,13:45:00,33225,33225,33205,33210,79 14/05/2008,14:00:00,33215,33240,33200,33200,137 14/05/2008,14:15:00,33205,33275,33205,33250,202 14/05/2008,14:30:00,33240,33360,33240,33340,835 14/05/2008,14:45:00,33335,33380,33335,33355,419 14/05/2008,15:00:00,33355,33355,33310,33325,167 14/05/2008,15:15:00,33330,33350,33300,33305,109 14/05/2008,15:30:00,33305,33390,33305,33365,477 14/05/2008,15:45:00,33370,33435,33370,33390,610 14/05/2008,16:00:00,33385,33430,33375,33400,415 14/05/2008,16:15:00,33405,33450,33405,33410,309 14/05/2008,16:30:00,33410,33470,33410,33460,468 14/05/2008,16:45:00,33455,33460,33390,33420,474 14/05/2008,17:00:00,33420,33420,33370,33400,381 14/05/2008,17:15:00,33405,33410,33365,33385,628 14/05/2008,17:30:00,33385,33400,33365,33370,445 15/05/2008,09:00:00,33390,33425,33125,33130,1150 15/05/2008,09:15:00,33135,33195,33080,33195,830 15/05/2008,09:30:00,33195,33200,33150,33170,454 15/05/2008,09:45:00,33165,33180,33140,33180,457 15/05/2008,10:00:00,33185,33245,33165,33185,525 15/05/2008,10:15:00,33185,33240,33180,33235,251 15/05/2008,10:30:00,33235,33270,33205,33215,344 15/05/2008,10:45:00,33210,33235,33210,33220,193 15/05/2008,11:00:00,33230,33365,33230,33345,544 15/05/2008,11:15:00,33350,33360,33315,33330,325 15/05/2008,11:30:00,33325,33385,33325,33385,410 15/05/2008,11:45:00,33380,33380,33330,33345,235 15/05/2008,12:00:00,33350,33405,33340,33365,328 15/05/2008,12:15:00,33365,33395,33360,33390,141 15/05/2008,12:30:00,33390,33395,33325,33330,144 15/05/2008,12:45:00,33335,33350,33325,33330,94 15/05/2008,13:00:00,33330,33355,33310,33340,154 15/05/2008,13:15:00,33345,33365,33340,33360,69 15/05/2008,13:30:00,33365,33365,33335,33345,69 15/05/2008,13:45:00,33345,33395,33345,33390,131 15/05/2008,14:00:00,33390,33400,33360,33380,152 15/05/2008,14:15:00,33375,33375,33355,33370,95 15/05/2008,14:30:00,33355,33370,33300,33355,347 15/05/2008,14:45:00,33355,33370,33350,33350,152 15/05/2008,15:00:00,33355,33365,33310,33330,212 15/05/2008,15:15:00,33330,33330,33265,33310,493 15/05/2008,15:30:00,33310,33335,33250,33315,459 15/05/2008,15:45:00,33310,33360,33290,33355,244 15/05/2008,16:00:00,33355,33420,33310,33315,563 15/05/2008,16:15:00,33320,33400,33305,33390,398 15/05/2008,16:30:00,33390,33420,33370,33395,389 15/05/2008,16:45:00,33390,33415,33370,33385,305 15/05/2008,17:00:00,33390,33440,33385,33430,477 15/05/2008,17:15:00,33430,33435,33325,33360,810 15/05/2008,17:30:00,33355,33400,33355,33385,327 16/05/2008,09:00:00,33465,33620,33450,33570,1214 16/05/2008,09:15:00,33565,33665,33550,33640,643 16/05/2008,09:30:00,33645,33660,33585,33615,439 16/05/2008,09:45:00,33620,33645,33585,33600,281 16/05/2008,10:00:00,33605,33740,33595,33725,748 16/05/2008,10:15:00,33725,33755,33695,33710,615 16/05/2008,10:30:00,33710,33725,33680,33715,306 16/05/2008,10:45:00,33715,33865,33715,33860,1049 16/05/2008,11:00:00,33860,33910,33825,33840,845 16/05/2008,11:15:00,33845,33865,33810,33825,403 16/05/2008,11:30:00,33825,33885,33825,33870,290 16/05/2008,11:45:00,33870,33880,33775,33795,458 16/05/2008,12:00:00,33805,33830,33790,33790,170 16/05/2008,12:15:00,33795,33810,33790,33790,58 16/05/2008,12:30:00,33790,33830,33785,33825,165 16/05/2008,12:45:00,33820,33850,33800,33820,248 16/05/2008,13:00:00,33805,33840,33780,33790,200 16/05/2008,13:15:00,33790,33790,33750,33750,261 16/05/2008,13:30:00,33750,33760,33675,33675,228 16/05/2008,13:45:00,33675,33680,33655,33670,229 16/05/2008,14:00:00,33660,33660,33595,33645,374 16/05/2008,14:15:00,33645,33645,33550,33590,288 16/05/2008,14:30:00,33615,33705,33615,33650,406 16/05/2008,14:45:00,33650,33730,33645,33710,285 16/05/2008,15:00:00,33715,33715,33665,33685,159 16/05/2008,15:15:00,33685,33690,33665,33680,139 16/05/2008,15:30:00,33680,33680,33585,33585,475 16/05/2008,15:45:00,33590,33635,33525,33540,556 16/05/2008,16:00:00,33540,33545,33450,33480,807 16/05/2008,16:15:00,33490,33545,33425,33525,610 16/05/2008,16:30:00,33520,33585,33515,33565,472 16/05/2008,16:45:00,33570,33575,33480,33515,544 16/05/2008,17:00:00,33515,33570,33460,33490,611 16/05/2008,17:15:00,33495,33580,33470,33560,1001 16/05/2008,17:30:00,33560,33615,33555,33600,464 19/05/2008,09:00:00,33680,33720,33610,33625,682 19/05/2008,09:15:00,33620,33630,33580,33600,354 19/05/2008,09:30:00,33595,33610,33560,33590,250 19/05/2008,09:45:00,33590,33665,33565,33660,316 19/05/2008,10:00:00,33660,33690,33650,33685,262 19/05/2008,10:15:00,33685,33685,33620,33635,314 19/05/2008,10:30:00,33635,33665,33615,33645,187 19/05/2008,10:45:00,33640,33640,33555,33590,376 19/05/2008,11:00:00,33580,33605,33555,33580,257 19/05/2008,11:15:00,33580,33605,33570,33600,219 19/05/2008,11:30:00,33600,33605,33535,33540,329 19/05/2008,11:45:00,33545,33580,33540,33570,166 19/05/2008,12:00:00,33570,33600,33555,33555,191 19/05/2008,12:15:00,33565,33580,33535,33555,125 19/05/2008,12:30:00,33560,33575,33555,33570,82 19/05/2008,12:45:00,33575,33580,33550,33550,68 19/05/2008,13:00:00,33550,33570,33535,33550,102 19/05/2008,13:15:00,33550,33550,33520,33525,146 19/05/2008,13:30:00,33520,33545,33515,33535,84 19/05/2008,13:45:00,33535,33575,33525,33575,94 19/05/2008,14:00:00,33575,33595,33565,33575,145 19/05/2008,14:15:00,33575,33575,33545,33550,107 19/05/2008,14:30:00,33550,33590,33550,33585,110 19/05/2008,14:45:00,33585,33615,33580,33590,199 19/05/2008,15:00:00,33590,33615,33575,33605,124 19/05/2008,15:15:00,33610,33635,33595,33600,200 19/05/2008,15:30:00,33600,33605,33560,33590,245 19/05/2008,15:45:00,33590,33685,33585,33675,482 19/05/2008,16:00:00,33675,33720,33660,33700,457 19/05/2008,16:15:00,33695,33730,33685,33715,438 19/05/2008,16:30:00,33720,33760,33705,33735,679 19/05/2008,16:45:00,33740,33740,33680,33685,304 19/05/2008,17:00:00,33695,33705,33670,33700,273 19/05/2008,17:15:00,33700,33815,33695,33785,1207 19/05/2008,17:30:00,33790,33805,33765,33800,444 20/05/2008,09:00:00,33630,33650,33580,33600,625 20/05/2008,09:15:00,33600,33600,33460,33495,777 20/05/2008,09:30:00,33490,33525,33465,33505,683 20/05/2008,09:45:00,33505,33515,33465,33515,383 20/05/2008,10:00:00,33510,33510,33485,33495,219 20/05/2008,10:15:00,33490,33510,33475,33505,176 20/05/2008,10:30:00,33510,33545,33495,33500,227 20/05/2008,10:45:00,33500,33500,33345,33385,1190 20/05/2008,11:00:00,33380,33420,33335,33345,594 20/05/2008,11:15:00,33345,33365,33275,33345,796 20/05/2008,11:30:00,33350,33350,33310,33320,247 20/05/2008,11:45:00,33320,33340,33300,33305,223 20/05/2008,12:00:00,33300,33355,33290,33335,258 20/05/2008,12:15:00,33330,33370,33330,33370,125 20/05/2008,12:30:00,33375,33390,33335,33350,191 20/05/2008,12:45:00,33350,33365,33345,33365,71 20/05/2008,13:00:00,33360,33380,33350,33360,92 20/05/2008,13:15:00,33360,33365,33325,33325,96 20/05/2008,13:30:00,33330,33345,33325,33330,94 20/05/2008,13:45:00,33330,33350,33295,33345,241 20/05/2008,14:00:00,33345,33375,33340,33355,226 20/05/2008,14:15:00,33355,33390,33325,33350,195 20/05/2008,14:30:00,33335,33385,33275,33305,529 20/05/2008,14:45:00,33310,33325,33225,33275,575 20/05/2008,15:00:00,33270,33290,33255,33265,150 20/05/2008,15:15:00,33280,33325,33250,33320,201 20/05/2008,15:30:00,33320,33330,33270,33300,501 20/05/2008,15:45:00,33290,33335,33265,33270,362 20/05/2008,16:00:00,33275,33300,33230,33295,494 20/05/2008,16:15:00,33300,33315,33265,33290,356 20/05/2008,16:30:00,33290,33300,33205,33230,690 20/05/2008,16:45:00,33245,33295,33225,33290,313 20/05/2008,17:00:00,33295,33305,33235,33260,598 20/05/2008,17:15:00,33260,33280,33225,33245,700 20/05/2008,17:30:00,33255,33275,33205,33230,397 21/05/2008,09:00:00,33305,33345,33230,33240,761 21/05/2008,09:15:00,33235,33240,33140,33155,644 21/05/2008,09:30:00,33160,33245,33150,33225,473 21/05/2008,09:45:00,33225,33265,33205,33260,279 21/05/2008,10:00:00,33260,33330,33260,33305,727 21/05/2008,10:15:00,33305,33315,33235,33265,465 21/05/2008,10:30:00,33265,33290,33225,33265,393 21/05/2008,10:45:00,33265,33300,33255,33295,276 21/05/2008,11:00:00,33295,33385,33290,33370,575 21/05/2008,11:15:00,33370,33490,33360,33485,897 21/05/2008,11:30:00,33480,33500,33455,33455,534 21/05/2008,11:45:00,33460,33555,33455,33495,1252 21/05/2008,12:00:00,33490,33495,33360,33370,576 21/05/2008,12:15:00,33370,33385,33280,33290,717 21/05/2008,12:30:00,33280,33285,33165,33185,738 21/05/2008,12:45:00,33180,33245,33160,33230,637 21/05/2008,13:00:00,33225,33240,33210,33235,254 21/05/2008,13:15:00,33230,33235,33185,33185,300 21/05/2008,13:30:00,33185,33215,33100,33130,622 21/05/2008,13:45:00,33125,33150,33065,33140,591 21/05/2008,14:00:00,33135,33155,33110,33140,294 21/05/2008,14:15:00,33140,33245,33135,33210,582 21/05/2008,14:30:00,33215,33250,33200,33220,375 21/05/2008,14:45:00,33220,33280,33195,33275,369 21/05/2008,15:00:00,33275,33280,33235,33255,302 21/05/2008,15:15:00,33255,33265,33190,33210,353 21/05/2008,15:30:00,33210,33255,33190,33230,453 21/05/2008,15:45:00,33230,33240,33130,33135,598 21/05/2008,16:00:00,33130,33180,33095,33135,523 21/05/2008,16:15:00,33125,33195,33080,33170,521 21/05/2008,16:30:00,33170,33230,33105,33195,1215 21/05/2008,16:45:00,33195,33200,33055,33090,838 21/05/2008,17:00:00,33085,33145,33045,33130,700 21/05/2008,17:15:00,33135,33190,33095,33190,623 21/05/2008,17:30:00,33185,33200,33175,33190,217 22/05/2008,09:00:00,32920,32990,32905,32985,1002 22/05/2008,09:15:00,32985,33060,32980,33025,701 22/05/2008,09:30:00,33020,33035,32965,33025,533 22/05/2008,09:45:00,33030,33090,32985,33015,609 22/05/2008,10:00:00,33015,33125,33005,33110,632 22/05/2008,10:15:00,33100,33165,33095,33155,398 22/05/2008,10:30:00,33160,33185,33130,33170,548 22/05/2008,10:45:00,33165,33180,33050,33085,628 22/05/2008,11:00:00,33090,33120,33055,33120,462 22/05/2008,11:15:00,33115,33200,33105,33170,534 22/05/2008,11:30:00,33175,33245,33175,33230,460 22/05/2008,11:45:00,33225,33300,33170,33235,707 22/05/2008,12:00:00,33235,33300,33220,33285,426 22/05/2008,12:15:00,33290,33310,33240,33255,507 22/05/2008,12:30:00,33250,33285,33240,33250,214 22/05/2008,12:45:00,33255,33285,33220,33270,302 22/05/2008,13:00:00,33275,33295,33255,33260,197 22/05/2008,13:15:00,33265,33305,33255,33290,208 22/05/2008,13:30:00,33290,33295,33245,33250,155 22/05/2008,13:45:00,33240,33260,33155,33175,363 22/05/2008,14:00:00,33180,33235,33160,33230,266 22/05/2008,14:15:00,33235,33245,33200,33230,223 22/05/2008,14:30:00,33240,33355,33205,33330,609 22/05/2008,14:45:00,33330,33360,33315,33350,446 22/05/2008,15:00:00,33345,33350,33265,33285,377 22/05/2008,15:15:00,33290,33340,33290,33305,238 22/05/2008,15:30:00,33300,33410,33295,33385,694 22/05/2008,15:45:00,33385,33390,33310,33350,386 22/05/2008,16:00:00,33350,33490,33345,33475,855 22/05/2008,16:15:00,33480,33535,33440,33460,789 22/05/2008,16:30:00,33460,33500,33370,33375,887 22/05/2008,16:45:00,33375,33440,33370,33435,594 22/05/2008,17:00:00,33435,33530,33410,33500,580 22/05/2008,17:15:00,33500,33505,33400,33400,1170 22/05/2008,17:30:00,33405,33420,33385,33400,326 23/05/2008,09:00:00,33440,33440,33270,33280,996 23/05/2008,09:15:00,33285,33350,33230,33325,735 23/05/2008,09:30:00,33330,33335,33265,33315,443 23/05/2008,09:45:00,33315,33325,33215,33270,577 23/05/2008,10:00:00,33275,33275,33205,33270,557 23/05/2008,10:15:00,33265,33270,33135,33160,752 23/05/2008,10:30:00,33160,33190,33060,33190,1232 23/05/2008,10:45:00,33195,33230,33150,33225,444 23/05/2008,11:00:00,33225,33295,33225,33275,634 23/05/2008,11:15:00,33275,33280,33210,33220,222 23/05/2008,11:30:00,33225,33270,33215,33250,275 23/05/2008,11:45:00,33255,33265,33220,33245,197 23/05/2008,12:00:00,33245,33320,33245,33290,476 23/05/2008,12:15:00,33285,33295,33255,33270,233 23/05/2008,12:30:00,33270,33310,33240,33265,246 23/05/2008,12:45:00,33255,33290,33240,33260,167 23/05/2008,13:00:00,33250,33265,33220,33240,273 23/05/2008,13:15:00,33240,33255,33190,33205,233 23/05/2008,13:30:00,33210,33240,33190,33235,141 23/05/2008,13:45:00,33235,33290,33235,33290,167 23/05/2008,14:00:00,33290,33295,33245,33245,179 23/05/2008,14:15:00,33250,33285,33245,33280,205 23/05/2008,14:30:00,33275,33330,33275,33310,427 23/05/2008,14:45:00,33315,33345,33290,33320,255 23/05/2008,15:00:00,33325,33360,33310,33355,345 23/05/2008,15:15:00,33355,33365,33295,33300,310 23/05/2008,15:30:00,33295,33320,33255,33275,414 23/05/2008,15:45:00,33275,33280,33190,33220,534 23/05/2008,16:00:00,33220,33310,33205,33245,723 23/05/2008,16:15:00,33250,33275,33160,33170,511 23/05/2008,16:30:00,33155,33185,33090,33140,1334 23/05/2008,16:45:00,33140,33150,33040,33115,712 23/05/2008,17:00:00,33115,33135,32965,32990,879 23/05/2008,17:15:00,32990,33015,32970,32985,705 23/05/2008,17:30:00,32985,32995,32945,32985,473 26/05/2008,09:00:00,32905,32990,32875,32965,624 26/05/2008,09:15:00,32960,33055,32930,33030,342 26/05/2008,09:30:00,33025,33080,33005,33005,336 26/05/2008,09:45:00,33005,33025,32965,32965,290 26/05/2008,10:00:00,32970,32990,32955,32970,221 26/05/2008,10:15:00,32965,33010,32960,33005,201 26/05/2008,10:30:00,33000,33020,32985,33000,183 26/05/2008,10:45:00,33005,33040,33005,33025,173 26/05/2008,11:00:00,33025,33035,33020,33025,59 26/05/2008,11:15:00,33025,33025,32970,32980,106 26/05/2008,11:30:00,32975,33000,32975,32995,61 26/05/2008,11:45:00,32990,32995,32950,32965,163 26/05/2008,12:00:00,32965,32995,32960,32990,83 26/05/2008,12:15:00,32990,32995,32975,32975,38 26/05/2008,12:30:00,32975,32980,32970,32980,27 26/05/2008,12:45:00,32975,32980,32970,32970,12 26/05/2008,13:00:00,32970,32990,32950,32955,65 26/05/2008,13:15:00,32950,32950,32925,32940,88 26/05/2008,13:30:00,32940,32950,32935,32940,45 26/05/2008,13:45:00,32940,32945,32925,32935,31 26/05/2008,14:00:00,32930,32945,32925,32935,67 26/05/2008,14:15:00,32935,32945,32930,32940,44 26/05/2008,14:30:00,32940,32945,32930,32930,56 26/05/2008,14:45:00,32935,32935,32910,32925,76 26/05/2008,15:00:00,32925,32930,32870,32890,320 26/05/2008,15:15:00,32890,32890,32780,32795,641 26/05/2008,15:30:00,32795,32845,32790,32845,268 26/05/2008,15:45:00,32845,32875,32845,32870,158 26/05/2008,16:00:00,32870,32870,32815,32820,103 26/05/2008,16:15:00,32815,32830,32800,32830,166 26/05/2008,16:30:00,32835,32870,32815,32860,211 26/05/2008,16:45:00,32865,32865,32825,32845,126 26/05/2008,17:00:00,32845,32860,32835,32860,202 26/05/2008,17:15:00,32860,32905,32850,32880,465 26/05/2008,17:30:00,32880,32905,32865,32900,212 27/05/2008,09:00:00,33000,33075,32955,33035,673 27/05/2008,09:15:00,33030,33035,32940,32980,647 27/05/2008,09:30:00,32980,33000,32900,32900,483 27/05/2008,09:45:00,32900,32930,32865,32870,600 27/05/2008,10:00:00,32865,32870,32695,32710,1302 27/05/2008,10:15:00,32715,32720,32530,32640,1343 27/05/2008,10:30:00,32635,32665,32585,32595,463 27/05/2008,10:45:00,32600,32625,32545,32590,498 27/05/2008,11:00:00,32590,32700,32590,32700,490 27/05/2008,11:15:00,32700,32705,32655,32700,314 27/05/2008,11:30:00,32695,32725,32670,32670,340 27/05/2008,11:45:00,32670,32790,32670,32785,427 27/05/2008,12:00:00,32790,32825,32750,32750,347 27/05/2008,12:15:00,32750,32790,32745,32770,160 27/05/2008,12:30:00,32775,32780,32710,32730,205 27/05/2008,12:45:00,32725,32760,32725,32735,153 27/05/2008,13:00:00,32740,32745,32695,32710,141 27/05/2008,13:15:00,32710,32730,32700,32715,86 27/05/2008,13:30:00,32715,32780,32710,32770,139 27/05/2008,13:45:00,32770,32770,32740,32750,59 27/05/2008,14:00:00,32745,32775,32740,32745,80 27/05/2008,14:15:00,32750,32755,32715,32715,194 27/05/2008,14:30:00,32720,32780,32710,32760,287 27/05/2008,14:45:00,32760,32765,32715,32725,226 27/05/2008,15:00:00,32720,32855,32715,32810,477 27/05/2008,15:15:00,32815,32885,32815,32860,465 27/05/2008,15:30:00,32865,32890,32830,32880,484 27/05/2008,15:45:00,32885,32960,32860,32875,588 27/05/2008,16:00:00,32875,32995,32805,32955,925 27/05/2008,16:15:00,32960,32965,32915,32930,323 27/05/2008,16:30:00,32935,32940,32880,32910,371 27/05/2008,16:45:00,32910,32960,32910,32940,288 27/05/2008,17:00:00,32940,32985,32865,32880,498 27/05/2008,17:15:00,32875,32880,32810,32845,861 27/05/2008,17:30:00,32850,32860,32815,32835,320 28/05/2008,09:00:00,32915,32970,32850,32945,654 28/05/2008,09:15:00,32945,32980,32935,32945,401 28/05/2008,09:30:00,32950,32960,32865,32875,365 28/05/2008,09:45:00,32865,32870,32765,32830,491 28/05/2008,10:00:00,32830,32865,32785,32850,472 28/05/2008,10:15:00,32855,32890,32840,32860,292 28/05/2008,10:30:00,32865,32970,32865,32955,434 28/05/2008,10:45:00,32960,32970,32870,32880,431 28/05/2008,11:00:00,32880,32925,32875,32910,158 28/05/2008,11:15:00,32910,32945,32875,32905,189 28/05/2008,11:30:00,32910,32980,32910,32945,345 28/05/2008,11:45:00,32945,32965,32935,32940,205 28/05/2008,12:00:00,32935,33005,32920,32970,399 28/05/2008,12:15:00,32975,33030,32950,32970,372 28/05/2008,12:30:00,32970,32975,32930,32940,156 28/05/2008,12:45:00,32935,32940,32910,32925,165 28/05/2008,13:00:00,32930,32950,32920,32950,40 28/05/2008,13:15:00,32950,32950,32920,32920,62 28/05/2008,13:30:00,32930,32990,32920,32975,143 28/05/2008,13:45:00,32975,33035,32970,33020,211 28/05/2008,14:00:00,33020,33025,32985,33005,322 28/05/2008,14:15:00,32995,33025,32970,33000,143 28/05/2008,14:30:00,32995,33195,32980,33135,1245 28/05/2008,14:45:00,33130,33150,33105,33110,292 28/05/2008,15:00:00,33105,33135,33090,33100,244 28/05/2008,15:15:00,33100,33120,33050,33055,312 28/05/2008,15:30:00,33060,33060,32980,32980,728 28/05/2008,15:45:00,32985,32995,32915,32960,1021 28/05/2008,16:00:00,32965,32965,32825,32875,774 28/05/2008,16:15:00,32870,32870,32755,32805,915 28/05/2008,16:30:00,32800,32885,32795,32870,485 28/05/2008,16:45:00,32865,32940,32820,32925,612 28/05/2008,17:00:00,32925,32930,32810,32820,382 28/05/2008,17:15:00,32815,32870,32810,32865,560 28/05/2008,17:30:00,32855,32870,32835,32850,200 29/05/2008,09:00:00,33010,33020,32910,32930,737 29/05/2008,09:15:00,32945,32995,32880,32965,520 29/05/2008,09:30:00,32965,32970,32855,32890,531 29/05/2008,09:45:00,32890,32940,32880,32920,322 29/05/2008,10:00:00,32925,33075,32920,33040,737 29/05/2008,10:15:00,33045,33070,33000,33020,458 29/05/2008,10:30:00,33020,33065,33010,33060,214 29/05/2008,10:45:00,33060,33060,32965,32975,280 29/05/2008,11:00:00,32975,32980,32835,32850,578 29/05/2008,11:15:00,32855,32885,32810,32870,486 29/05/2008,11:30:00,32860,32910,32835,32880,277 29/05/2008,11:45:00,32880,32915,32865,32885,279 29/05/2008,12:00:00,32875,32880,32810,32845,365 29/05/2008,12:15:00,32835,32840,32770,32800,459 29/05/2008,12:30:00,32795,32840,32785,32795,175 29/05/2008,12:45:00,32795,32825,32730,32800,499 29/05/2008,13:00:00,32795,32830,32775,32810,184 29/05/2008,13:15:00,32810,32840,32780,32805,143 29/05/2008,13:30:00,32815,32920,32815,32900,330 29/05/2008,13:45:00,32895,32900,32865,32870,130 29/05/2008,14:00:00,32865,32920,32850,32885,222 29/05/2008,14:15:00,32875,32915,32870,32905,130 29/05/2008,14:30:00,32905,32950,32770,32800,800 29/05/2008,14:45:00,32795,32860,32780,32785,283 29/05/2008,15:00:00,32785,32790,32710,32740,614 29/05/2008,15:15:00,32735,32775,32720,32755,341 29/05/2008,15:30:00,32755,32830,32745,32785,418 29/05/2008,15:45:00,32790,32820,32735,32765,258 29/05/2008,16:00:00,32775,32785,32705,32730,506 29/05/2008,16:15:00,32730,32845,32720,32805,473 29/05/2008,16:30:00,32810,32820,32750,32820,500 29/05/2008,16:45:00,32815,32910,32815,32885,608 29/05/2008,17:00:00,32880,32900,32830,32875,455 29/05/2008,17:15:00,32895,32905,32835,32860,665 29/05/2008,17:30:00,32865,32900,32840,32880,325 30/05/2008,09:00:00,32980,33030,32940,32985,566 30/05/2008,09:15:00,32980,33080,32975,33060,732 30/05/2008,09:30:00,33055,33160,33010,33090,924 30/05/2008,09:45:00,33085,33115,33075,33105,424 30/05/2008,10:00:00,33105,33130,33040,33065,417 30/05/2008,10:15:00,33060,33115,33040,33100,290 30/05/2008,10:30:00,33095,33190,33090,33170,700 30/05/2008,10:45:00,33170,33200,33145,33200,443 30/05/2008,11:00:00,33190,33320,33185,33265,1167 30/05/2008,11:15:00,33260,33270,33235,33245,165 30/05/2008,11:30:00,33250,33265,33240,33245,177 30/05/2008,11:45:00,33240,33285,33235,33250,257 30/05/2008,12:00:00,33255,33265,33210,33225,194 30/05/2008,12:15:00,33225,33230,33195,33205,156 30/05/2008,12:30:00,33205,33215,33190,33205,105 30/05/2008,12:45:00,33210,33260,33200,33200,198 30/05/2008,13:00:00,33195,33230,33190,33205,89 30/05/2008,13:15:00,33210,33245,33200,33245,63 30/05/2008,13:30:00,33235,33260,33225,33260,73 30/05/2008,13:45:00,33250,33250,33230,33235,78 30/05/2008,14:00:00,33230,33240,33220,33235,83 30/05/2008,14:15:00,33240,33270,33230,33250,103 30/05/2008,14:30:00,33240,33320,33230,33300,456 30/05/2008,14:45:00,33305,33310,33270,33280,178 30/05/2008,15:00:00,33275,33300,33275,33285,85 30/05/2008,15:15:00,33275,33285,33260,33280,124 30/05/2008,15:30:00,33270,33290,33225,33290,351 30/05/2008,15:45:00,33290,33330,33230,33265,678 30/05/2008,16:00:00,33260,33270,33220,33260,400 30/05/2008,16:15:00,33255,33365,33240,33350,638 30/05/2008,16:30:00,33345,33360,33270,33290,591 30/05/2008,16:45:00,33295,33310,33265,33290,393 30/05/2008,17:00:00,33290,33325,33255,33255,581 30/05/2008,17:15:00,33260,33340,33250,33255,1044 30/05/2008,17:30:00,33255,33360,33255,33335,457 02/06/2008,09:00:00,33260,33300,33125,33150,692 02/06/2008,09:15:00,33150,33155,32990,33000,894 02/06/2008,09:30:00,33000,33000,32615,32760,2021 02/06/2008,09:45:00,32770,32805,32735,32740,678 02/06/2008,10:00:00,32740,32750,32655,32720,658 02/06/2008,10:15:00,32710,32750,32680,32735,392 02/06/2008,10:30:00,32740,32740,32635,32715,688 02/06/2008,10:45:00,32725,32775,32670,32745,423 02/06/2008,11:00:00,32745,32765,32720,32750,230 02/06/2008,11:15:00,32750,32755,32700,32735,224 02/06/2008,11:30:00,32725,32765,32715,32730,191 02/06/2008,11:45:00,32725,32755,32715,32750,123 02/06/2008,12:00:00,32750,32765,32730,32760,160 02/06/2008,12:15:00,32760,32775,32740,32745,109 02/06/2008,12:30:00,32755,32765,32735,32740,97 02/06/2008,12:45:00,32745,32760,32740,32745,54 02/06/2008,13:00:00,32740,32760,32715,32755,153 02/06/2008,13:15:00,32755,32760,32740,32750,53 02/06/2008,13:30:00,32755,32755,32720,32730,92 02/06/2008,13:45:00,32735,32745,32730,32740,43 02/06/2008,14:00:00,32740,32785,32740,32765,108 02/06/2008,14:15:00,32760,32765,32730,32730,112 02/06/2008,14:30:00,32730,32775,32700,32770,176 02/06/2008,14:45:00,32775,32825,32775,32815,271 02/06/2008,15:00:00,32810,32820,32790,32790,201 02/06/2008,15:15:00,32790,32815,32785,32810,72 02/06/2008,15:30:00,32820,32825,32785,32795,251 02/06/2008,15:45:00,32790,32820,32765,32795,425 02/06/2008,16:00:00,32800,32855,32795,32805,617 02/06/2008,16:15:00,32805,32830,32755,32790,633 02/06/2008,16:30:00,32785,32815,32740,32810,409 02/06/2008,16:45:00,32805,32835,32785,32795,335 02/06/2008,17:00:00,32790,32835,32775,32825,455 02/06/2008,17:15:00,32815,32840,32795,32810,588 02/06/2008,17:30:00,32810,32820,32770,32805,402 03/06/2008,09:00:00,32685,32785,32660,32780,1039 03/06/2008,09:15:00,32780,32825,32725,32765,544 03/06/2008,09:30:00,32760,32795,32745,32775,325 03/06/2008,09:45:00,32780,32880,32775,32860,666 03/06/2008,10:00:00,32865,32900,32810,32825,468 03/06/2008,10:15:00,32825,32855,32785,32785,352 03/06/2008,10:30:00,32790,32820,32765,32810,328 03/06/2008,10:45:00,32815,32825,32805,32820,142 03/06/2008,11:00:00,32820,32890,32810,32890,492 03/06/2008,11:15:00,32890,32900,32845,32855,378 03/06/2008,11:30:00,32860,32875,32845,32850,175 03/06/2008,11:45:00,32860,32890,32845,32880,189 03/06/2008,12:00:00,32880,32915,32860,32870,279 03/06/2008,12:15:00,32875,32875,32820,32845,244 03/06/2008,12:30:00,32850,32855,32800,32810,174 03/06/2008,12:45:00,32810,32840,32790,32790,107 03/06/2008,13:00:00,32785,32835,32785,32835,114 03/06/2008,13:15:00,32835,32865,32830,32850,201 03/06/2008,13:30:00,32850,32850,32810,32820,120 03/06/2008,13:45:00,32820,32870,32820,32870,102 03/06/2008,14:00:00,32870,32870,32845,32845,108 03/06/2008,14:15:00,32845,32940,32840,32915,554 03/06/2008,14:30:00,32915,32955,32915,32915,284 03/06/2008,14:45:00,32915,32930,32875,32875,149 03/06/2008,15:00:00,32880,32925,32870,32920,238 03/06/2008,15:15:00,32920,32955,32910,32910,407 03/06/2008,15:30:00,32905,32910,32835,32865,474 03/06/2008,15:45:00,32870,32890,32825,32865,302 03/06/2008,16:00:00,32880,32940,32880,32910,889 03/06/2008,16:15:00,32915,32915,32850,32860,452 03/06/2008,16:30:00,32860,32890,32835,32860,452 03/06/2008,16:45:00,32860,32915,32825,32885,324 03/06/2008,17:00:00,32885,32900,32870,32890,200 03/06/2008,17:15:00,32900,32920,32860,32870,443 03/06/2008,17:30:00,32885,32900,32850,32850,337 04/06/2008,09:00:00,32755,32770,32650,32690,1037 04/06/2008,09:15:00,32695,32760,32665,32760,635 04/06/2008,09:30:00,32755,32760,32680,32715,642 04/06/2008,09:45:00,32715,32720,32665,32680,405 04/06/2008,10:00:00,32675,32685,32470,32525,1268 04/06/2008,10:15:00,32530,32530,32380,32435,1325 04/06/2008,10:30:00,32430,32470,32420,32460,720 04/06/2008,10:45:00,32460,32490,32440,32480,475 04/06/2008,11:00:00,32480,32520,32455,32500,329 04/06/2008,11:15:00,32500,32500,32455,32455,262 04/06/2008,11:30:00,32460,32495,32455,32455,183 04/06/2008,11:45:00,32450,32500,32430,32495,269 04/06/2008,12:00:00,32495,32495,32475,32480,169 04/06/2008,12:15:00,32480,32480,32460,32465,148 04/06/2008,12:30:00,32465,32475,32435,32435,130 04/06/2008,12:45:00,32435,32460,32425,32450,169 04/06/2008,13:00:00,32450,32450,32360,32370,447 04/06/2008,13:15:00,32370,32385,32345,32375,436 04/06/2008,13:30:00,32370,32370,32315,32340,494 04/06/2008,13:45:00,32335,32370,32315,32370,291 04/06/2008,14:00:00,32375,32410,32365,32400,222 04/06/2008,14:15:00,32390,32450,32345,32400,543 04/06/2008,14:30:00,32395,32450,32365,32400,326 04/06/2008,14:45:00,32400,32405,32365,32370,195 04/06/2008,15:00:00,32365,32400,32365,32395,205 04/06/2008,15:15:00,32400,32445,32400,32415,221 04/06/2008,15:30:00,32420,32500,32395,32490,623 04/06/2008,15:45:00,32495,32515,32445,32450,554 04/06/2008,16:00:00,32460,32510,32420,32445,585 04/06/2008,16:15:00,32455,32490,32415,32460,319 04/06/2008,16:30:00,32465,32480,32390,32450,561 04/06/2008,16:45:00,32450,32550,32420,32500,511 04/06/2008,17:00:00,32505,32590,32495,32565,507 04/06/2008,17:15:00,32565,32620,32550,32570,675 04/06/2008,17:30:00,32570,32600,32560,32590,422 05/06/2008,09:00:00,32585,32640,32460,32465,910 05/06/2008,09:15:00,32465,32530,32455,32525,506 05/06/2008,09:30:00,32530,32645,32530,32595,607 05/06/2008,09:45:00,32600,32685,32600,32630,536 05/06/2008,10:00:00,32640,32700,32610,32685,498 05/06/2008,10:15:00,32685,32730,32660,32665,498 05/06/2008,10:30:00,32665,32710,32665,32685,240 05/06/2008,10:45:00,32685,32685,32640,32670,257 05/06/2008,11:00:00,32665,32690,32625,32660,332 05/06/2008,11:15:00,32660,32685,32660,32665,74 05/06/2008,11:30:00,32665,32705,32665,32700,202 05/06/2008,11:45:00,32700,32710,32695,32705,136 05/06/2008,12:00:00,32700,32700,32640,32660,148 05/06/2008,12:15:00,32665,32670,32580,32600,313 05/06/2008,12:30:00,32595,32600,32560,32585,214 05/06/2008,12:45:00,32590,32605,32550,32565,170 05/06/2008,13:00:00,32575,32625,32560,32605,269 05/06/2008,13:15:00,32605,32675,32585,32630,199 05/06/2008,13:30:00,32635,32635,32600,32635,98 05/06/2008,13:45:00,32635,32650,32635,32640,79 05/06/2008,14:00:00,32640,32690,32630,32690,178 05/06/2008,14:15:00,32690,32735,32690,32735,301 05/06/2008,14:30:00,32740,32845,32740,32765,880 05/06/2008,14:45:00,32765,32765,32505,32555,965 05/06/2008,15:00:00,32555,32590,32445,32520,1260 05/06/2008,15:15:00,32515,32590,32505,32585,457 05/06/2008,15:30:00,32585,32615,32475,32595,705 05/06/2008,15:45:00,32595,32610,32565,32575,371 05/06/2008,16:00:00,32580,32610,32455,32605,831 05/06/2008,16:15:00,32600,32665,32585,32625,440 05/06/2008,16:30:00,32625,32670,32600,32630,325 05/06/2008,16:45:00,32630,32665,32600,32620,348 05/06/2008,17:00:00,32620,32635,32565,32565,419 05/06/2008,17:15:00,32570,32620,32570,32600,414 05/06/2008,17:30:00,32600,32610,32595,32595,234 06/06/2008,09:00:00,32795,32805,32725,32760,775 06/06/2008,09:15:00,32765,32850,32760,32790,643 06/06/2008,09:30:00,32795,32795,32670,32685,556 06/06/2008,09:45:00,32685,32705,32630,32650,543 06/06/2008,10:00:00,32650,32655,32560,32620,601 06/06/2008,10:15:00,32615,32655,32605,32635,260 06/06/2008,10:30:00,32635,32635,32575,32595,215 06/06/2008,10:45:00,32590,32640,32590,32620,119 06/06/2008,11:00:00,32615,32615,32470,32510,536 06/06/2008,11:15:00,32510,32510,32420,32450,746 06/06/2008,11:30:00,32450,32450,32345,32390,662 06/06/2008,11:45:00,32390,32410,32365,32395,332 06/06/2008,12:00:00,32400,32400,32290,32305,638 06/06/2008,12:15:00,32310,32370,32305,32360,178 06/06/2008,12:30:00,32365,32380,32330,32350,217 06/06/2008,12:45:00,32350,32410,32350,32410,212 06/06/2008,13:00:00,32410,32410,32360,32400,145 06/06/2008,13:15:00,32405,32410,32340,32360,123 06/06/2008,13:30:00,32365,32385,32355,32360,125 06/06/2008,13:45:00,32355,32360,32335,32345,184 06/06/2008,14:00:00,32340,32390,32340,32375,176 06/06/2008,14:15:00,32375,32385,32335,32335,157 06/06/2008,14:30:00,32380,32410,32055,32160,2278 06/06/2008,14:45:00,32155,32180,32095,32145,616 06/06/2008,15:00:00,32140,32140,32050,32070,710 06/06/2008,15:15:00,32065,32115,32020,32100,772 06/06/2008,15:30:00,32100,32115,32060,32090,514 06/06/2008,15:45:00,32090,32115,32025,32065,480 06/06/2008,16:00:00,32065,32065,31915,31990,1098 06/06/2008,16:15:00,31990,32025,31885,31900,704 06/06/2008,16:30:00,31895,31935,31820,31825,834 06/06/2008,16:45:00,31835,31910,31830,31850,642 06/06/2008,17:00:00,31850,31855,31730,31765,1103 06/06/2008,17:15:00,31770,31835,31760,31810,1090 06/06/2008,17:30:00,31810,31825,31770,31800,510 09/06/2008,09:00:00,31725,31830,31680,31720,1507 09/06/2008,09:15:00,31725,31725,31585,31680,1279 09/06/2008,09:30:00,31675,31765,31675,31740,494 09/06/2008,09:45:00,31745,31815,31715,31785,641 09/06/2008,10:00:00,31785,31885,31780,31790,671 09/06/2008,10:15:00,31790,31860,31785,31825,470 09/06/2008,10:30:00,31830,31845,31785,31825,401 09/06/2008,10:45:00,31825,31845,31740,31780,388 09/06/2008,11:00:00,31780,31785,31730,31750,236 09/06/2008,11:15:00,31750,31750,31665,31700,350 09/06/2008,11:30:00,31700,31720,31685,31715,253 09/06/2008,11:45:00,31715,31785,31715,31780,217 09/06/2008,12:00:00,31780,31810,31755,31780,323 09/06/2008,12:15:00,31775,31820,31765,31810,160 09/06/2008,12:30:00,31810,31870,31805,31850,231 09/06/2008,12:45:00,31845,31845,31725,31830,472 09/06/2008,13:00:00,31835,31875,31825,31845,415 09/06/2008,13:15:00,31840,31860,31775,31860,221 09/06/2008,13:30:00,31850,31870,31840,31850,86 09/06/2008,13:45:00,31845,31905,31835,31850,252 09/06/2008,14:00:00,31845,31955,31845,31945,572 09/06/2008,14:15:00,31940,31945,31825,31840,273 09/06/2008,14:30:00,31840,31930,31825,31890,313 09/06/2008,14:45:00,31890,31905,31855,31860,175 09/06/2008,15:00:00,31855,31900,31850,31880,281 09/06/2008,15:15:00,31880,31885,31795,31795,376 09/06/2008,15:30:00,31795,31835,31715,31745,665 09/06/2008,15:45:00,31735,31815,31675,31795,643 09/06/2008,16:00:00,31810,31860,31760,31830,624 09/06/2008,16:15:00,31820,31875,31775,31795,555 09/06/2008,16:30:00,31790,31820,31695,31700,536 09/06/2008,16:45:00,31695,31735,31660,31720,601 09/06/2008,17:00:00,31725,31770,31710,31750,540 09/06/2008,17:15:00,31750,31790,31715,31760,754 09/06/2008,17:30:00,31760,31785,31750,31785,256 10/06/2008,09:00:00,31585,31605,31495,31580,1325 10/06/2008,09:15:00,31565,31580,31410,31430,1024 10/06/2008,09:30:00,31430,31440,31275,31310,1696 10/06/2008,09:45:00,31320,31385,31285,31370,810 10/06/2008,10:00:00,31370,31395,31325,31375,604 10/06/2008,10:15:00,31370,31395,31295,31325,413 10/06/2008,10:30:00,31325,31355,31280,31300,401 10/06/2008,10:45:00,31300,31345,31245,31285,556 10/06/2008,11:00:00,31290,31425,31280,31395,560 10/06/2008,11:15:00,31395,31465,31375,31455,347 10/06/2008,11:30:00,31460,31555,31460,31490,828 10/06/2008,11:45:00,31485,31495,31415,31445,373 10/06/2008,12:00:00,31445,31525,31430,31460,374 10/06/2008,12:15:00,31465,31470,31415,31440,327 10/06/2008,12:30:00,31435,31440,31390,31410,296 10/06/2008,12:45:00,31405,31465,31405,31455,155 10/06/2008,13:00:00,31455,31505,31445,31460,299 10/06/2008,13:15:00,31460,31460,31405,31415,184 10/06/2008,13:30:00,31425,31455,31420,31435,103 10/06/2008,13:45:00,31435,31460,31425,31435,112 10/06/2008,14:00:00,31440,31450,31310,31325,353 10/06/2008,14:15:00,31325,31400,31325,31390,235 10/06/2008,14:30:00,31385,31440,31320,31395,416 10/06/2008,14:45:00,31400,31425,31350,31390,215 10/06/2008,15:00:00,31385,31385,31325,31365,303 10/06/2008,15:15:00,31365,31405,31340,31360,221 10/06/2008,15:30:00,31360,31445,31340,31430,332 10/06/2008,15:45:00,31430,31490,31405,31435,345 10/06/2008,16:00:00,31440,31515,31390,31510,449 10/06/2008,16:15:00,31505,31520,31450,31465,386 10/06/2008,16:30:00,31465,31465,31385,31430,339 10/06/2008,16:45:00,31435,31475,31400,31420,531 10/06/2008,17:00:00,31425,31475,31400,31430,400 10/06/2008,17:15:00,31435,31470,31375,31400,773 10/06/2008,17:30:00,31385,31420,31375,31415,451 11/06/2008,09:00:00,31500,31550,31435,31470,643 11/06/2008,09:15:00,31470,31555,31470,31510,908 11/06/2008,09:30:00,31505,31505,31365,31405,726 11/06/2008,09:45:00,31405,31450,31315,31330,636 11/06/2008,10:00:00,31325,31325,31240,31250,729 11/06/2008,10:15:00,31245,31465,31245,31380,1082 11/06/2008,10:30:00,31385,31410,31335,31360,428 11/06/2008,10:45:00,31360,31445,31360,31390,402 11/06/2008,11:00:00,31395,31420,31385,31390,191 11/06/2008,11:15:00,31385,31385,31300,31335,325 11/06/2008,11:30:00,31335,31340,31300,31310,198 11/06/2008,11:45:00,31305,31375,31295,31355,159 11/06/2008,12:00:00,31355,31410,31350,31355,182 11/06/2008,12:15:00,31355,31385,31320,31330,234 11/06/2008,12:30:00,31330,31400,31330,31380,235 11/06/2008,12:45:00,31375,31400,31365,31390,126 11/06/2008,13:00:00,31385,31395,31345,31375,222 11/06/2008,13:15:00,31375,31410,31375,31380,174 11/06/2008,13:30:00,31380,31380,31355,31380,76 11/06/2008,13:45:00,31375,31390,31360,31390,76 11/06/2008,14:00:00,31390,31400,31365,31370,165 11/06/2008,14:15:00,31365,31390,31305,31330,246 11/06/2008,14:30:00,31325,31335,31195,31235,692 11/06/2008,14:45:00,31235,31275,31220,31260,280 11/06/2008,15:00:00,31260,31260,31125,31150,728 11/06/2008,15:15:00,31150,31180,31090,31100,574 11/06/2008,15:30:00,31105,31130,31025,31030,901 11/06/2008,15:45:00,31035,31055,30910,30920,1298 11/06/2008,16:00:00,30920,30950,30685,30775,2008 11/06/2008,16:15:00,30775,30820,30740,30765,1195 11/06/2008,16:30:00,30765,30820,30705,30740,1026 11/06/2008,16:45:00,30740,30910,30720,30890,906 11/06/2008,17:00:00,30890,30895,30790,30840,818 11/06/2008,17:15:00,30840,30855,30750,30750,930 11/06/2008,17:30:00,30765,30775,30735,30765,554 12/06/2008,09:00:00,30830,30940,30815,30820,1103 12/06/2008,09:15:00,30815,30845,30710,30845,1009 12/06/2008,09:30:00,30845,30935,30785,30785,782 12/06/2008,09:45:00,30790,30865,30785,30845,315 12/06/2008,10:00:00,30845,30910,30810,30840,585 12/06/2008,10:15:00,30845,30860,30775,30800,469 12/06/2008,10:30:00,30800,30810,30735,30745,303 12/06/2008,10:45:00,30750,30755,30670,30675,594 12/06/2008,11:00:00,30675,30740,30675,30705,428 12/06/2008,11:15:00,30710,30715,30655,30690,478 12/06/2008,11:30:00,30690,30750,30685,30750,508 12/06/2008,11:45:00,30740,30765,30735,30740,218 12/06/2008,12:00:00,30735,30805,30735,30800,439 12/06/2008,12:15:00,30800,30910,30775,30895,570 12/06/2008,12:30:00,30900,30945,30885,30940,505 12/06/2008,12:45:00,30940,30960,30895,30950,323 12/06/2008,13:00:00,30950,30960,30880,30890,240 12/06/2008,13:15:00,30890,30935,30890,30925,163 12/06/2008,13:30:00,30925,30990,30925,30935,223 12/06/2008,13:45:00,30935,30970,30925,30940,111 12/06/2008,14:00:00,30940,30965,30920,30930,173 12/06/2008,14:15:00,30930,30945,30885,30890,238 12/06/2008,14:30:00,30915,30995,30885,30905,733 12/06/2008,14:45:00,30900,30910,30715,30830,985 12/06/2008,15:00:00,30830,30845,30755,30770,410 12/06/2008,15:15:00,30765,30775,30730,30750,322 12/06/2008,15:30:00,30740,30900,30740,30880,573 12/06/2008,15:45:00,30885,31010,30885,30960,869 12/06/2008,16:00:00,30960,31000,30900,30930,417 12/06/2008,16:15:00,30925,30930,30725,30775,903 12/06/2008,16:30:00,30785,30845,30755,30760,407 12/06/2008,16:45:00,30765,30870,30710,30870,556 12/06/2008,17:00:00,30870,30920,30840,30920,555 12/06/2008,17:15:00,30910,30930,30860,30910,666 12/06/2008,17:30:00,30910,30920,30840,30875,302 13/06/2008,09:00:00,30835,30835,30640,30750,1202 13/06/2008,09:15:00,30745,30775,30650,30695,563 13/06/2008,09:30:00,30690,30710,30560,30590,897 13/06/2008,09:45:00,30590,30610,30535,30575,507 13/06/2008,10:00:00,30580,30580,30490,30560,613 13/06/2008,10:15:00,30555,30620,30525,30565,576 13/06/2008,10:30:00,30570,30600,30540,30590,237 13/06/2008,10:45:00,30585,30605,30535,30550,311 13/06/2008,11:00:00,30545,30570,30525,30550,245 13/06/2008,11:15:00,30545,30580,30545,30550,218 13/06/2008,11:30:00,30545,30545,30500,30510,281 13/06/2008,11:45:00,30510,30520,30430,30500,380 13/06/2008,12:00:00,30500,30575,30500,30560,336 13/06/2008,12:15:00,30560,30650,30550,30635,591 13/06/2008,12:30:00,30635,30725,30615,30655,580 13/06/2008,12:45:00,30655,30690,30610,30675,235 13/06/2008,13:00:00,30675,30685,30625,30640,146 13/06/2008,13:15:00,30645,30655,30625,30635,98 13/06/2008,13:30:00,30635,30635,30590,30600,164 13/06/2008,13:45:00,30600,30670,30575,30655,182 13/06/2008,14:00:00,30655,30685,30635,30670,245 13/06/2008,14:15:00,30670,30695,30635,30675,259 13/06/2008,14:30:00,30665,30780,30490,30720,1285 13/06/2008,14:45:00,30725,30740,30680,30685,412 13/06/2008,15:00:00,30685,30790,30665,30790,444 13/06/2008,15:15:00,30790,30815,30760,30765,324 13/06/2008,15:30:00,30765,30825,30730,30730,577 13/06/2008,15:45:00,30735,30900,30725,30870,783 13/06/2008,16:00:00,30865,30950,30850,30895,1143 13/06/2008,16:15:00,30900,30975,30895,30920,904 13/06/2008,16:30:00,30915,30930,30845,30865,543 13/06/2008,16:45:00,30865,30905,30830,30890,518 13/06/2008,17:00:00,30890,30975,30885,30970,559 13/06/2008,17:15:00,30975,30975,30935,30975,535 13/06/2008,17:30:00,30965,30985,30945,30980,273 16/06/2008,09:00:00,31020,31045,30910,30980,758 16/06/2008,09:15:00,30980,31020,30960,30995,729 16/06/2008,09:30:00,30990,30995,30955,30975,540 16/06/2008,09:45:00,30970,30970,30820,30875,831 16/06/2008,10:00:00,30870,30930,30840,30910,404 16/06/2008,10:15:00,30910,30975,30905,30950,326 16/06/2008,10:30:00,30955,31010,30920,30990,648 16/06/2008,10:45:00,30995,31005,30945,30970,340 16/06/2008,11:00:00,30965,30990,30905,30985,366 16/06/2008,11:15:00,30980,30995,30930,30940,217 16/06/2008,11:30:00,30935,30950,30890,30895,322 16/06/2008,11:45:00,30895,30940,30880,30935,245 16/06/2008,12:00:00,30935,30955,30910,30945,202 16/06/2008,12:15:00,30945,30950,30900,30950,84 16/06/2008,12:30:00,30950,30950,30910,30915,81 16/06/2008,12:45:00,30915,30935,30915,30915,104 16/06/2008,13:00:00,30915,30915,30855,30910,272 16/06/2008,13:15:00,30900,30910,30830,30850,199 16/06/2008,13:30:00,30850,30855,30790,30815,297 16/06/2008,13:45:00,30820,30830,30800,30805,191 16/06/2008,14:00:00,30800,30825,30795,30825,172 16/06/2008,14:15:00,30825,30850,30745,30755,493 16/06/2008,14:30:00,30750,30755,30665,30715,1009 16/06/2008,14:45:00,30715,30735,30620,30675,912 16/06/2008,15:00:00,30680,30695,30600,30670,521 16/06/2008,15:15:00,30665,30695,30625,30675,904 16/06/2008,15:30:00,30680,30770,30665,30730,467 16/06/2008,15:45:00,30740,30770,30705,30755,332 16/06/2008,16:00:00,30750,30770,30565,30700,1144 16/06/2008,16:15:00,30700,30780,30700,30775,623 16/06/2008,16:30:00,30780,30830,30720,30825,448 16/06/2008,16:45:00,30825,30895,30785,30855,786 16/06/2008,17:00:00,30855,30875,30795,30820,595 16/06/2008,17:15:00,30820,30855,30800,30830,529 16/06/2008,17:30:00,30840,30890,30830,30885,334 17/06/2008,09:00:00,30900,30975,30890,30955,1042 17/06/2008,09:15:00,30955,31020,30940,30975,600 17/06/2008,09:30:00,30975,31005,30925,30980,1086 17/06/2008,09:45:00,30985,31040,30975,30990,1075 17/06/2008,10:00:00,30985,31035,30985,31010,728 17/06/2008,10:15:00,31015,31055,31005,31035,587 17/06/2008,10:30:00,31035,31060,30995,31050,722 17/06/2008,10:45:00,31050,31115,31050,31085,797 17/06/2008,11:00:00,31075,31075,31015,31050,543 17/06/2008,11:15:00,31045,31095,31020,31080,360 17/06/2008,11:30:00,31075,31125,31050,31115,554 17/06/2008,11:45:00,31120,31175,31115,31115,788 17/06/2008,12:00:00,31110,31125,31090,31095,533 17/06/2008,12:15:00,31100,31110,31075,31095,383 17/06/2008,12:30:00,31100,31125,31100,31100,72 17/06/2008,12:45:00,31105,31110,31050,31050,183 17/06/2008,13:00:00,31045,31065,31030,31040,334 17/06/2008,13:15:00,31050,31065,31045,31060,120 17/06/2008,13:30:00,31055,31075,31050,31065,291 17/06/2008,13:45:00,31070,31080,31055,31070,196 17/06/2008,14:00:00,31075,31120,31060,31100,171 17/06/2008,14:15:00,31105,31190,31080,31160,468 17/06/2008,14:30:00,31155,31175,31105,31120,821 17/06/2008,14:45:00,31120,31175,31110,31170,1876 17/06/2008,15:00:00,31175,31195,31155,31190,443 17/06/2008,15:15:00,31185,31200,31170,31185,276 17/06/2008,15:30:00,31185,31195,31130,31145,1266 17/06/2008,15:45:00,31155,31170,31135,31155,511 17/06/2008,16:00:00,31145,31185,31050,31055,591 17/06/2008,16:15:00,31050,31060,30930,30945,957 17/06/2008,16:30:00,30945,31040,30900,31005,723 17/06/2008,16:45:00,31010,31030,30965,30995,2022 17/06/2008,17:00:00,30990,31060,30975,31055,1051 17/06/2008,17:15:00,31055,31060,30960,30990,1203 17/06/2008,17:30:00,30990,30995,30910,30915,574 18/06/2008,09:00:00,30810,30875,30755,30835,1561 18/06/2008,09:15:00,30840,30895,30810,30830,1218 18/06/2008,09:30:00,30825,30830,30705,30770,1735 18/06/2008,09:45:00,30770,30795,30740,30760,750 18/06/2008,10:00:00,30760,30760,30685,30715,583 18/06/2008,10:15:00,30715,30740,30700,30705,168 18/06/2008,10:30:00,30705,30800,30705,30775,893 18/06/2008,10:45:00,30780,30830,30760,30820,521 18/06/2008,11:00:00,30825,30825,30780,30795,257 18/06/2008,11:15:00,30795,30800,30755,30760,344 18/06/2008,11:30:00,30760,30775,30725,30730,409 18/06/2008,11:45:00,30730,30745,30715,30730,816 18/06/2008,12:00:00,30735,30735,30660,30690,405 18/06/2008,12:15:00,30685,30685,30540,30615,1237 18/06/2008,12:30:00,30615,30615,30550,30600,242 18/06/2008,12:45:00,30600,30615,30565,30605,158 18/06/2008,13:00:00,30600,30600,30520,30560,470 18/06/2008,13:15:00,30560,30565,30520,30525,382 18/06/2008,13:30:00,30525,30565,30520,30560,575 18/06/2008,13:45:00,30565,30605,30520,30555,245 18/06/2008,14:00:00,30560,30600,30520,30575,480 18/06/2008,14:15:00,30570,30590,30555,30590,199 18/06/2008,14:30:00,30585,30630,30575,30575,393 18/06/2008,14:45:00,30575,30625,30575,30620,352 18/06/2008,15:00:00,30625,30645,30600,30615,386 18/06/2008,15:15:00,30615,30620,30575,30590,428 18/06/2008,15:30:00,30590,30650,30580,30640,412 18/06/2008,15:45:00,30635,30635,30545,30550,530 18/06/2008,16:00:00,30545,30570,30510,30530,663 18/06/2008,16:15:00,30535,30590,30475,30490,3016 18/06/2008,16:30:00,30485,30510,30410,30425,707 18/06/2008,16:45:00,30425,30470,30385,30460,740 18/06/2008,17:00:00,30460,30490,30425,30465,828 18/06/2008,17:15:00,30470,30495,30420,30480,1866 18/06/2008,17:30:00,30480,30570,30470,30570,713 19/06/2008,09:00:00,30375,30435,30300,30335,2585 19/06/2008,09:15:00,30335,30470,30315,30470,1008 19/06/2008,09:30:00,30470,30480,30360,30390,655 19/06/2008,09:45:00,30385,30385,30275,30320,876 19/06/2008,10:00:00,30320,30365,30295,30355,5439 19/06/2008,10:15:00,30355,30395,30340,30390,10528 19/06/2008,10:30:00,30385,30485,30385,30450,1285 19/06/2008,10:45:00,30450,30525,30410,30515,5591 19/06/2008,11:00:00,30520,30540,30445,30470,684 19/06/2008,11:15:00,30470,30525,30465,30515,671 19/06/2008,11:30:00,30515,30600,30490,30580,851 19/06/2008,11:45:00,30575,30605,30540,30565,1015 19/06/2008,12:00:00,30565,30575,30515,30550,445 19/06/2008,12:15:00,30545,30580,30490,30505,351 19/06/2008,12:30:00,30505,30540,30480,30535,337 19/06/2008,12:45:00,30525,30535,30490,30505,277 19/06/2008,13:00:00,30505,30525,30485,30510,424 19/06/2008,13:15:00,30510,30525,30490,30500,291 19/06/2008,13:30:00,30495,30505,30455,30460,400 19/06/2008,13:45:00,30460,30535,30450,30515,498 19/06/2008,14:00:00,30515,30520,30465,30485,929 19/06/2008,14:15:00,30485,30565,30485,30550,231 19/06/2008,14:30:00,30540,30600,30465,30540,1242 19/06/2008,14:45:00,30535,30540,30455,30475,800 19/06/2008,15:00:00,30485,30495,30450,30480,617 19/06/2008,15:15:00,30475,30480,30430,30455,827 19/06/2008,15:30:00,30460,30575,30460,30500,682 19/06/2008,15:45:00,30490,30505,30450,30495,682 19/06/2008,16:00:00,30480,30495,30355,30410,876 19/06/2008,16:15:00,30405,30500,30400,30475,490 19/06/2008,16:30:00,30470,30500,30425,30440,506 19/06/2008,16:45:00,30450,30550,30445,30525,438 19/06/2008,17:00:00,30525,30545,30395,30420,912 19/06/2008,17:15:00,30420,30455,30365,30390,1252 19/06/2008,17:30:00,30395,30410,30375,30385,496 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 25/04/2008,14:20:00,33245,33255,33240,33240,6 25/04/2008,14:40:00,33250,33250,33200,33220,248 25/04/2008,15:00:00,33220,33300,33210,33270,326 25/04/2008,15:20:00,33270,33270,33200,33215,262 25/04/2008,15:40:00,33210,33245,33110,33150,538 25/04/2008,16:00:00,33145,33205,33080,33200,645 25/04/2008,16:20:00,33205,33275,33170,33175,789 25/04/2008,16:40:00,33180,33285,33170,33275,716 25/04/2008,17:00:00,33275,33325,33170,33190,927 25/04/2008,17:20:00,33185,33230,33160,33170,1129 28/04/2008,09:00:00,33215,33350,33175,33315,1164 28/04/2008,09:20:00,33315,33345,33290,33315,657 28/04/2008,09:40:00,33315,33330,33260,33295,521 28/04/2008,10:00:00,33290,33295,33200,33210,467 28/04/2008,10:20:00,33210,33245,33160,33185,537 28/04/2008,10:40:00,33185,33255,33165,33235,539 28/04/2008,11:00:00,33235,33255,33185,33235,370 28/04/2008,11:20:00,33225,33230,33195,33205,189 28/04/2008,11:40:00,33205,33290,33205,33270,410 28/04/2008,12:00:00,33270,33355,33255,33295,541 28/04/2008,12:20:00,33290,33360,33290,33310,347 28/04/2008,12:40:00,33315,33320,33275,33290,120 28/04/2008,13:00:00,33295,33335,33285,33300,188 28/04/2008,13:20:00,33300,33310,33205,33225,325 28/04/2008,13:40:00,33220,33265,33210,33220,160 28/04/2008,14:00:00,33230,33245,33125,33160,433 28/04/2008,14:20:00,33160,33225,33150,33215,404 28/04/2008,14:40:00,33210,33215,33160,33165,251 28/04/2008,15:00:00,33165,33175,33130,33155,212 28/04/2008,15:20:00,33165,33195,33090,33115,544 28/04/2008,15:40:00,33110,33185,33070,33165,642 28/04/2008,16:00:00,33175,33185,33110,33125,426 28/04/2008,16:20:00,33125,33205,33120,33175,412 28/04/2008,16:40:00,33175,33180,33120,33155,362 28/04/2008,17:00:00,33160,33165,33050,33065,637 28/04/2008,17:20:00,33065,33155,33060,33130,775 29/04/2008,09:00:00,33025,33040,32935,33020,873 29/04/2008,09:20:00,33015,33100,33005,33065,591 29/04/2008,09:40:00,33065,33085,33000,33055,556 29/04/2008,10:00:00,33050,33155,33035,33110,763 29/04/2008,10:20:00,33110,33125,33045,33110,371 29/04/2008,10:40:00,33115,33130,33035,33040,266 29/04/2008,11:00:00,33040,33045,33005,33025,494 29/04/2008,11:20:00,33020,33080,33005,33065,256 29/04/2008,11:40:00,33070,33100,33070,33080,149 29/04/2008,12:00:00,33070,33115,33040,33045,388 29/04/2008,12:20:00,33045,33080,33045,33075,213 29/04/2008,12:40:00,33065,33075,33040,33060,122 29/04/2008,13:00:00,33060,33065,33015,33060,155 29/04/2008,13:20:00,33060,33095,33045,33085,103 29/04/2008,13:40:00,33085,33160,33080,33135,399 29/04/2008,14:00:00,33125,33135,33080,33085,254 29/04/2008,14:20:00,33085,33115,33075,33085,320 29/04/2008,14:40:00,33085,33085,33030,33050,285 29/04/2008,15:00:00,33045,33070,32975,32995,712 29/04/2008,15:20:00,33000,33060,32995,33045,394 29/04/2008,15:40:00,33045,33045,32970,32985,426 29/04/2008,16:00:00,33005,33065,32865,32895,1471 29/04/2008,16:20:00,32900,32935,32870,32915,861 29/04/2008,16:40:00,32925,32930,32835,32905,690 29/04/2008,17:00:00,32900,32960,32880,32940,514 29/04/2008,17:20:00,32940,33070,32935,33065,747 30/04/2008,09:00:00,33020,33060,32965,33060,470 30/04/2008,09:20:00,33065,33145,33055,33090,556 30/04/2008,09:40:00,33080,33085,33045,33070,334 30/04/2008,10:00:00,33060,33070,33020,33050,323 30/04/2008,10:20:00,33060,33110,33050,33095,294 30/04/2008,10:40:00,33100,33100,33020,33035,402 30/04/2008,11:00:00,33030,33035,33005,33015,821 30/04/2008,11:20:00,33010,33055,32985,33000,337 30/04/2008,11:40:00,33005,33005,32925,32935,478 30/04/2008,12:00:00,32930,32940,32825,32835,631 30/04/2008,12:20:00,32840,32940,32840,32935,404 30/04/2008,12:40:00,32935,32955,32900,32955,200 30/04/2008,13:00:00,32945,33005,32930,32950,541 30/04/2008,13:20:00,32950,32955,32885,32890,224 30/04/2008,13:40:00,32895,32900,32840,32885,335 30/04/2008,14:00:00,32890,32995,32885,32975,562 30/04/2008,14:20:00,32975,33090,32955,33065,834 30/04/2008,14:40:00,33065,33190,33065,33170,1058 30/04/2008,15:00:00,33170,33170,33075,33085,607 30/04/2008,15:20:00,33080,33125,33080,33105,341 30/04/2008,15:40:00,33105,33175,33095,33110,655 30/04/2008,16:00:00,33105,33155,33045,33070,615 30/04/2008,16:20:00,33070,33125,33065,33090,521 30/04/2008,16:40:00,33090,33135,33060,33100,508 30/04/2008,17:00:00,33100,33140,33085,33100,412 30/04/2008,17:20:00,33100,33135,33060,33120,1065 02/05/2008,09:00:00,33400,33525,33365,33385,1323 02/05/2008,09:20:00,33390,33425,33345,33370,729 02/05/2008,09:40:00,33370,33420,33355,33375,498 02/05/2008,10:00:00,33375,33375,33315,33335,486 02/05/2008,10:20:00,33335,33340,33290,33325,429 02/05/2008,10:40:00,33330,33375,33325,33365,484 02/05/2008,11:00:00,33375,33435,33370,33425,324 02/05/2008,11:20:00,33425,33450,33410,33415,216 02/05/2008,11:40:00,33420,33440,33415,33415,126 02/05/2008,12:00:00,33415,33425,33405,33410,146 02/05/2008,12:20:00,33405,33410,33365,33365,182 02/05/2008,12:40:00,33365,33395,33365,33385,64 02/05/2008,13:00:00,33385,33405,33380,33385,127 02/05/2008,13:20:00,33390,33395,33375,33385,58 02/05/2008,13:40:00,33380,33380,33340,33345,120 02/05/2008,14:00:00,33345,33425,33345,33385,283 02/05/2008,14:20:00,33385,33680,33320,33660,1776 02/05/2008,14:40:00,33665,33665,33590,33615,868 02/05/2008,15:00:00,33610,33630,33585,33620,363 02/05/2008,15:20:00,33625,33680,33615,33620,482 02/05/2008,15:40:00,33625,33695,33595,33690,610 02/05/2008,16:00:00,33695,33770,33690,33715,1209 02/05/2008,16:20:00,33720,33730,33660,33670,825 02/05/2008,16:40:00,33675,33700,33620,33660,954 02/05/2008,17:00:00,33670,33740,33660,33715,662 02/05/2008,17:20:00,33715,33720,33660,33685,848 05/05/2008,09:00:00,33570,33650,33550,33600,815 05/05/2008,09:20:00,33600,33680,33600,33645,450 05/05/2008,09:40:00,33645,33645,33580,33585,295 05/05/2008,10:00:00,33585,33590,33555,33565,265 05/05/2008,10:20:00,33570,33635,33565,33620,231 05/05/2008,10:40:00,33620,33630,33605,33625,175 05/05/2008,11:00:00,33625,33645,33575,33600,247 05/05/2008,11:20:00,33595,33595,33575,33585,110 05/05/2008,11:40:00,33580,33600,33550,33560,201 05/05/2008,12:00:00,33560,33575,33555,33560,154 05/05/2008,12:20:00,33565,33570,33560,33560,238 05/05/2008,12:40:00,33555,33605,33555,33595,157 05/05/2008,13:00:00,33595,33620,33595,33615,148 05/05/2008,13:20:00,33620,33630,33605,33630,67 05/05/2008,13:40:00,33625,33630,33600,33610,80 05/05/2008,14:00:00,33615,33620,33595,33605,51 05/05/2008,14:20:00,33610,33615,33525,33530,224 05/05/2008,14:40:00,33535,33550,33520,33545,247 05/05/2008,15:00:00,33550,33560,33540,33560,125 05/05/2008,15:20:00,33560,33580,33515,33545,261 05/05/2008,15:40:00,33540,33630,33535,33615,346 05/05/2008,16:00:00,33630,33750,33620,33695,1084 05/05/2008,16:20:00,33690,33700,33650,33670,434 05/05/2008,16:40:00,33670,33700,33600,33625,320 05/05/2008,17:00:00,33625,33670,33610,33660,442 05/05/2008,17:20:00,33655,33690,33650,33665,441 06/05/2008,09:00:00,33595,33670,33580,33650,586 06/05/2008,09:20:00,33650,33755,33645,33715,365 06/05/2008,09:40:00,33715,33715,33645,33645,373 06/05/2008,10:00:00,33650,33675,33530,33540,568 06/05/2008,10:20:00,33535,33555,33450,33475,912 06/05/2008,10:40:00,33470,33470,33405,33450,716 06/05/2008,11:00:00,33440,33520,33425,33500,489 06/05/2008,11:20:00,33500,33525,33475,33490,252 06/05/2008,11:40:00,33490,33515,33450,33470,472 06/05/2008,12:00:00,33470,33470,33410,33430,273 06/05/2008,12:20:00,33425,33460,33385,33460,290 06/05/2008,12:40:00,33445,33480,33440,33475,113 06/05/2008,13:00:00,33465,33475,33425,33435,252 06/05/2008,13:20:00,33435,33450,33390,33425,185 06/05/2008,13:40:00,33425,33435,33370,33400,263 06/05/2008,14:00:00,33400,33440,33380,33440,184 06/05/2008,14:20:00,33435,33445,33405,33405,125 06/05/2008,14:40:00,33405,33410,33375,33385,206 06/05/2008,15:00:00,33385,33385,33315,33360,629 06/05/2008,15:20:00,33360,33415,33350,33380,548 06/05/2008,15:40:00,33385,33390,33280,33350,5759 06/05/2008,16:00:00,33350,33435,33335,33415,637 06/05/2008,16:20:00,33420,33435,33380,33395,470 06/05/2008,16:40:00,33405,33485,33400,33480,511 06/05/2008,17:00:00,33485,33520,33450,33460,734 06/05/2008,17:20:00,33445,33500,33425,33450,824 07/05/2008,09:00:00,33565,33585,33490,33520,906 07/05/2008,09:20:00,33520,33550,33465,33470,546 07/05/2008,09:40:00,33470,33505,33425,33440,410 07/05/2008,10:00:00,33430,33500,33415,33490,374 07/05/2008,10:20:00,33490,33500,33450,33450,135 07/05/2008,10:40:00,33455,33505,33450,33495,528 07/05/2008,11:00:00,33500,33615,33475,33585,870 07/05/2008,11:20:00,33585,33630,33570,33585,647 07/05/2008,11:40:00,33590,33660,33580,33645,476 07/05/2008,12:00:00,33645,33670,33605,33665,241 07/05/2008,12:20:00,33660,33680,33635,33635,151 07/05/2008,12:40:00,33635,33640,33600,33620,213 07/05/2008,13:00:00,33620,33645,33580,33590,175 07/05/2008,13:20:00,33590,33615,33585,33585,120 07/05/2008,13:40:00,33595,33615,33590,33605,67 07/05/2008,14:00:00,33600,33600,33555,33585,196 07/05/2008,14:20:00,33580,33700,33580,33680,607 07/05/2008,14:40:00,33680,33760,33680,33725,687 07/05/2008,15:00:00,33720,33740,33700,33715,240 07/05/2008,15:20:00,33720,33735,33670,33685,348 07/05/2008,15:40:00,33685,33735,33660,33725,402 07/05/2008,16:00:00,33720,33735,33655,33695,602 07/05/2008,16:20:00,33695,33740,33675,33730,467 07/05/2008,16:40:00,33725,33740,33645,33655,409 07/05/2008,17:00:00,33650,33670,33630,33655,607 07/05/2008,17:20:00,33650,33690,33605,33605,781 08/05/2008,09:00:00,33305,33400,33205,33355,1395 08/05/2008,09:20:00,33355,33375,33310,33315,723 08/05/2008,09:40:00,33315,33365,33300,33355,418 08/05/2008,10:00:00,33360,33440,33345,33400,738 08/05/2008,10:20:00,33400,33410,33355,33360,305 08/05/2008,10:40:00,33360,33405,33360,33390,242 08/05/2008,11:00:00,33400,33450,33390,33430,360 08/05/2008,11:20:00,33430,33470,33400,33450,356 08/05/2008,11:40:00,33450,33455,33400,33430,161 08/05/2008,12:00:00,33425,33440,33395,33415,121 08/05/2008,12:20:00,33415,33430,33410,33420,99 08/05/2008,12:40:00,33420,33430,33405,33410,183 08/05/2008,13:00:00,33405,33410,33375,33400,204 08/05/2008,13:20:00,33400,33425,33400,33415,112 08/05/2008,13:40:00,33420,33480,33420,33445,259 08/05/2008,14:00:00,33440,33465,33420,33455,197 08/05/2008,14:20:00,33455,33495,33415,33430,399 08/05/2008,14:40:00,33430,33430,33335,33345,547 08/05/2008,15:00:00,33345,33350,33255,33275,803 08/05/2008,15:20:00,33275,33305,33190,33205,996 08/05/2008,15:40:00,33200,33305,33190,33260,834 08/05/2008,16:00:00,33260,33285,33205,33205,847 08/05/2008,16:20:00,33200,33230,33115,33115,1145 08/05/2008,16:40:00,33120,33140,33000,33050,1416 08/05/2008,17:00:00,33050,33170,33040,33150,963 08/05/2008,17:20:00,33145,33320,33145,33305,1082 09/05/2008,09:00:00,33050,33115,32940,33060,1049 09/05/2008,09:20:00,33055,33070,32905,32945,1072 09/05/2008,09:40:00,32945,32975,32905,32910,404 09/05/2008,10:00:00,32905,32910,32775,32800,1239 09/05/2008,10:20:00,32805,32825,32755,32780,525 09/05/2008,10:40:00,32775,32825,32765,32795,454 09/05/2008,11:00:00,32805,32820,32780,32805,343 09/05/2008,11:20:00,32805,32805,32620,32620,1118 09/05/2008,11:40:00,32625,32670,32590,32595,589 09/05/2008,12:00:00,32595,32660,32580,32635,525 09/05/2008,12:20:00,32630,32655,32605,32610,239 09/05/2008,12:40:00,32610,32685,32610,32680,395 09/05/2008,13:00:00,32680,32715,32660,32690,485 09/05/2008,13:20:00,32695,32725,32685,32695,139 09/05/2008,13:40:00,32695,32705,32660,32680,149 09/05/2008,14:00:00,32680,32725,32680,32720,387 09/05/2008,14:20:00,32720,32820,32710,32800,695 09/05/2008,14:40:00,32795,32805,32735,32750,366 09/05/2008,15:00:00,32750,32805,32730,32790,239 09/05/2008,15:20:00,32790,32795,32735,32785,312 09/05/2008,15:40:00,32780,32820,32745,32755,420 09/05/2008,16:00:00,32755,32840,32755,32815,609 09/05/2008,16:20:00,32810,32840,32770,32830,514 09/05/2008,16:40:00,32830,32915,32825,32885,668 09/05/2008,17:00:00,32885,32905,32830,32860,532 09/05/2008,17:20:00,32855,32880,32830,32845,651 12/05/2008,09:00:00,32920,33045,32875,32970,1062 12/05/2008,09:20:00,32970,32970,32885,32915,560 12/05/2008,09:40:00,32920,32990,32900,32950,685 12/05/2008,10:00:00,32955,32970,32940,32960,288 12/05/2008,10:20:00,32965,32990,32960,32960,222 12/05/2008,10:40:00,32960,33035,32960,33030,357 12/05/2008,11:00:00,33035,33080,33025,33040,451 12/05/2008,11:20:00,33040,33040,32960,32975,367 12/05/2008,11:40:00,32970,33000,32960,32975,140 12/05/2008,12:00:00,32970,32980,32945,32975,250 12/05/2008,12:20:00,32970,32970,32880,32905,456 12/05/2008,12:40:00,32900,32945,32900,32900,197 12/05/2008,13:00:00,32895,32920,32890,32895,116 12/05/2008,13:20:00,32895,32960,32890,32955,125 12/05/2008,13:40:00,32945,32970,32920,32925,137 12/05/2008,14:00:00,32920,32920,32855,32905,276 12/05/2008,14:20:00,32910,32935,32900,32925,179 12/05/2008,14:40:00,32925,32925,32880,32890,178 12/05/2008,15:00:00,32895,32905,32865,32900,193 12/05/2008,15:20:00,32900,32925,32865,32910,10264 12/05/2008,15:40:00,32910,32920,32790,32830,605 12/05/2008,16:00:00,32825,32835,32765,32775,631 12/05/2008,16:20:00,32775,32840,32760,32825,575 12/05/2008,16:40:00,32835,32880,32815,32845,566 12/05/2008,17:00:00,32840,32890,32815,32820,405 12/05/2008,17:20:00,32820,32900,32820,32895,672 13/05/2008,09:00:00,33030,33080,32925,32930,1147 13/05/2008,09:20:00,32925,32945,32845,32860,800 13/05/2008,09:40:00,32860,32875,32735,32775,753 13/05/2008,10:00:00,32770,32780,32720,32745,661 13/05/2008,10:20:00,32740,32745,32655,32670,669 13/05/2008,10:40:00,32670,32695,32615,32690,658 13/05/2008,11:00:00,32695,32700,32655,32665,374 13/05/2008,11:20:00,32665,32665,32580,32590,557 13/05/2008,11:40:00,32585,32615,32520,32575,625 13/05/2008,12:00:00,32575,32600,32550,32560,262 13/05/2008,12:20:00,32560,32625,32525,32595,441 13/05/2008,12:40:00,32590,32635,32580,32635,201 13/05/2008,13:00:00,32630,32655,32600,32600,400 13/05/2008,13:20:00,32605,32690,32535,32670,552 13/05/2008,13:40:00,32675,32750,32665,32690,632 13/05/2008,14:00:00,32690,32800,32685,32750,428 13/05/2008,14:20:00,32750,32900,32720,32895,880 13/05/2008,14:40:00,32895,33025,32890,32990,1356 13/05/2008,15:00:00,32990,33000,32945,32970,529 13/05/2008,15:20:00,32965,33000,32910,32935,552 13/05/2008,15:40:00,32935,32935,32875,32885,532 13/05/2008,16:00:00,32880,32945,32840,32900,890 13/05/2008,16:20:00,32895,32975,32885,32975,657 13/05/2008,16:40:00,32975,32990,32880,32895,719 13/05/2008,17:00:00,32890,32950,32850,32925,512 13/05/2008,17:20:00,32920,32960,32905,32935,620 14/05/2008,09:00:00,33065,33155,33030,33120,1338 14/05/2008,09:20:00,33115,33230,33075,33230,723 14/05/2008,09:40:00,33235,33395,33235,33335,2116 14/05/2008,10:00:00,33330,33450,33325,33420,1177 14/05/2008,10:20:00,33415,33420,33355,33395,659 14/05/2008,10:40:00,33400,33425,33395,33395,373 14/05/2008,11:00:00,33395,33400,33335,33340,490 14/05/2008,11:20:00,33335,33335,33245,33290,754 14/05/2008,11:40:00,33295,33335,33280,33330,361 14/05/2008,12:00:00,33330,33330,33255,33270,376 14/05/2008,12:20:00,33270,33330,33250,33305,357 14/05/2008,12:40:00,33295,33320,33290,33305,180 14/05/2008,13:00:00,33300,33300,33200,33225,500 14/05/2008,13:20:00,33215,33255,33180,33245,452 14/05/2008,13:40:00,33245,33245,33205,33210,114 14/05/2008,14:00:00,33215,33240,33200,33230,196 14/05/2008,14:20:00,33230,33355,33225,33330,736 14/05/2008,14:40:00,33325,33380,33320,33355,661 14/05/2008,15:00:00,33355,33355,33310,33345,195 14/05/2008,15:20:00,33350,33385,33300,33385,339 14/05/2008,15:40:00,33385,33435,33360,33390,829 14/05/2008,16:00:00,33385,33450,33375,33440,589 14/05/2008,16:20:00,33440,33470,33405,33460,494 14/05/2008,16:40:00,33460,33470,33390,33420,583 14/05/2008,17:00:00,33420,33420,33370,33400,455 14/05/2008,17:20:00,33400,33410,33365,33370,999 15/05/2008,09:00:00,33390,33425,33080,33105,1457 15/05/2008,09:20:00,33115,33200,33100,33190,739 15/05/2008,09:40:00,33190,33190,33140,33180,695 15/05/2008,10:00:00,33185,33245,33165,33210,617 15/05/2008,10:20:00,33210,33270,33200,33225,415 15/05/2008,10:40:00,33225,33235,33205,33220,281 15/05/2008,11:00:00,33230,33365,33230,33335,690 15/05/2008,11:20:00,33330,33385,33325,33370,525 15/05/2008,11:40:00,33370,33385,33330,33345,299 15/05/2008,12:00:00,33350,33405,33340,33380,390 15/05/2008,12:20:00,33380,33395,33335,33335,179 15/05/2008,12:40:00,33335,33350,33325,33330,138 15/05/2008,13:00:00,33330,33355,33310,33350,184 15/05/2008,13:20:00,33345,33365,33335,33350,98 15/05/2008,13:40:00,33345,33395,33345,33390,141 15/05/2008,14:00:00,33390,33400,33360,33370,176 15/05/2008,14:20:00,33370,33370,33300,33340,354 15/05/2008,14:40:00,33335,33370,33335,33350,216 15/05/2008,15:00:00,33355,33365,33265,33285,448 15/05/2008,15:20:00,33280,33310,33250,33275,560 15/05/2008,15:40:00,33275,33360,33275,33355,400 15/05/2008,16:00:00,33355,33420,33305,33360,688 15/05/2008,16:20:00,33360,33420,33360,33395,539 15/05/2008,16:40:00,33400,33420,33370,33385,428 15/05/2008,17:00:00,33390,33440,33385,33400,659 15/05/2008,17:20:00,33405,33405,33325,33385,955 16/05/2008,09:00:00,33465,33620,33450,33580,1416 16/05/2008,09:20:00,33580,33665,33580,33610,738 16/05/2008,09:40:00,33610,33650,33585,33600,423 16/05/2008,10:00:00,33605,33740,33595,33705,908 16/05/2008,10:20:00,33705,33755,33680,33695,712 16/05/2008,10:40:00,33700,33865,33700,33860,1098 16/05/2008,11:00:00,33860,33910,33825,33840,920 16/05/2008,11:20:00,33840,33860,33810,33850,455 16/05/2008,11:40:00,33855,33885,33775,33795,621 16/05/2008,12:00:00,33805,33830,33790,33805,185 16/05/2008,12:20:00,33800,33825,33785,33825,178 16/05/2008,12:40:00,33825,33850,33800,33820,278 16/05/2008,13:00:00,33805,33840,33760,33760,352 16/05/2008,13:20:00,33755,33790,33700,33705,256 16/05/2008,13:40:00,33700,33705,33655,33670,310 16/05/2008,14:00:00,33660,33660,33580,33580,462 16/05/2008,14:20:00,33580,33705,33550,33635,549 16/05/2008,14:40:00,33645,33730,33640,33710,342 16/05/2008,15:00:00,33715,33715,33665,33665,199 16/05/2008,15:20:00,33665,33690,33625,33645,405 16/05/2008,15:40:00,33645,33645,33525,33540,725 16/05/2008,16:00:00,33540,33545,33450,33540,974 16/05/2008,16:20:00,33540,33550,33425,33535,751 16/05/2008,16:40:00,33545,33585,33480,33515,708 16/05/2008,17:00:00,33515,33570,33460,33495,812 16/05/2008,17:20:00,33495,33615,33470,33600,1264 19/05/2008,09:00:00,33680,33720,33580,33625,840 19/05/2008,09:20:00,33625,33630,33560,33565,358 19/05/2008,09:40:00,33565,33665,33560,33660,404 19/05/2008,10:00:00,33660,33690,33630,33635,411 19/05/2008,10:20:00,33635,33665,33615,33660,318 19/05/2008,10:40:00,33650,33655,33555,33590,410 19/05/2008,11:00:00,33580,33605,33555,33590,350 19/05/2008,11:20:00,33595,33605,33535,33545,367 19/05/2008,11:40:00,33545,33580,33535,33570,254 19/05/2008,12:00:00,33570,33600,33555,33565,205 19/05/2008,12:20:00,33565,33580,33535,33570,187 19/05/2008,12:40:00,33570,33580,33550,33550,74 19/05/2008,13:00:00,33550,33570,33535,33545,156 19/05/2008,13:20:00,33550,33550,33515,33540,159 19/05/2008,13:40:00,33540,33575,33525,33575,111 19/05/2008,14:00:00,33575,33595,33560,33560,169 19/05/2008,14:20:00,33560,33585,33545,33575,154 19/05/2008,14:40:00,33570,33615,33570,33590,238 19/05/2008,15:00:00,33590,33630,33575,33630,170 19/05/2008,15:20:00,33630,33635,33560,33560,340 19/05/2008,15:40:00,33560,33685,33560,33675,541 19/05/2008,16:00:00,33675,33720,33660,33700,579 19/05/2008,16:20:00,33700,33760,33690,33745,858 19/05/2008,16:40:00,33745,33750,33680,33685,441 19/05/2008,17:00:00,33695,33745,33670,33735,535 19/05/2008,17:20:00,33740,33815,33735,33800,1389 20/05/2008,09:00:00,33630,33650,33550,33555,803 20/05/2008,09:20:00,33550,33560,33460,33475,1120 20/05/2008,09:40:00,33480,33525,33465,33515,545 20/05/2008,10:00:00,33510,33510,33485,33500,277 20/05/2008,10:20:00,33500,33545,33475,33525,276 20/05/2008,10:40:00,33525,33525,33345,33385,1259 20/05/2008,11:00:00,33380,33420,33285,33285,980 20/05/2008,11:20:00,33285,33365,33275,33335,584 20/05/2008,11:40:00,33335,33350,33300,33305,296 20/05/2008,12:00:00,33300,33355,33290,33340,306 20/05/2008,12:20:00,33340,33390,33330,33355,217 20/05/2008,12:40:00,33355,33365,33335,33365,122 20/05/2008,13:00:00,33360,33380,33350,33360,106 20/05/2008,13:20:00,33350,33365,33325,33340,155 20/05/2008,13:40:00,33340,33350,33295,33345,262 20/05/2008,14:00:00,33345,33375,33330,33335,299 20/05/2008,14:20:00,33330,33390,33275,33290,553 20/05/2008,14:40:00,33295,33325,33225,33275,673 20/05/2008,15:00:00,33270,33290,33255,33260,198 20/05/2008,15:20:00,33260,33330,33250,33305,420 20/05/2008,15:40:00,33300,33335,33265,33270,596 20/05/2008,16:00:00,33275,33305,33230,33275,602 20/05/2008,16:20:00,33285,33315,33205,33215,747 20/05/2008,16:40:00,33220,33295,33205,33290,504 20/05/2008,17:00:00,33295,33305,33235,33255,739 20/05/2008,17:20:00,33260,33280,33205,33230,956 21/05/2008,09:00:00,33305,33345,33175,33190,997 21/05/2008,09:20:00,33185,33230,33140,33220,776 21/05/2008,09:40:00,33220,33265,33205,33260,384 21/05/2008,10:00:00,33260,33330,33260,33300,884 21/05/2008,10:20:00,33300,33300,33235,33260,546 21/05/2008,10:40:00,33260,33300,33225,33295,431 21/05/2008,11:00:00,33295,33390,33290,33390,764 21/05/2008,11:20:00,33390,33500,33385,33470,1158 21/05/2008,11:40:00,33470,33555,33455,33495,1336 21/05/2008,12:00:00,33490,33495,33345,33355,810 21/05/2008,12:20:00,33365,33380,33225,33225,888 21/05/2008,12:40:00,33220,33245,33160,33230,970 21/05/2008,13:00:00,33225,33240,33210,33230,331 21/05/2008,13:20:00,33230,33235,33170,33170,411 21/05/2008,13:40:00,33175,33175,33065,33140,1025 21/05/2008,14:00:00,33135,33220,33110,33215,510 21/05/2008,14:20:00,33210,33250,33195,33230,632 21/05/2008,14:40:00,33230,33280,33195,33275,478 21/05/2008,15:00:00,33275,33280,33215,33225,468 21/05/2008,15:20:00,33230,33245,33190,33235,508 21/05/2008,15:40:00,33240,33255,33130,33135,730 21/05/2008,16:00:00,33130,33180,33080,33110,708 21/05/2008,16:20:00,33115,33205,33105,33190,1265 21/05/2008,16:40:00,33180,33230,33055,33090,1124 21/05/2008,17:00:00,33085,33150,33045,33105,859 21/05/2008,17:20:00,33115,33200,33095,33190,681 22/05/2008,09:00:00,32920,33025,32905,33020,1269 22/05/2008,09:20:00,33020,33060,32965,33010,820 22/05/2008,09:40:00,33010,33090,32985,33015,756 22/05/2008,10:00:00,33015,33125,33005,33115,710 22/05/2008,10:20:00,33110,33185,33110,33180,702 22/05/2008,10:40:00,33180,33185,33050,33085,794 22/05/2008,11:00:00,33090,33160,33055,33130,676 22/05/2008,11:20:00,33130,33245,33110,33220,640 22/05/2008,11:40:00,33210,33300,33170,33235,847 22/05/2008,12:00:00,33235,33310,33220,33290,615 22/05/2008,12:20:00,33290,33310,33240,33250,430 22/05/2008,12:40:00,33255,33285,33220,33270,404 22/05/2008,13:00:00,33275,33295,33255,33265,259 22/05/2008,13:20:00,33260,33305,33250,33250,257 22/05/2008,13:40:00,33265,33270,33155,33175,407 22/05/2008,14:00:00,33180,33245,33160,33205,338 22/05/2008,14:20:00,33205,33290,33205,33265,425 22/05/2008,14:40:00,33270,33360,33270,33350,781 22/05/2008,15:00:00,33345,33350,33265,33310,450 22/05/2008,15:20:00,33310,33385,33295,33350,650 22/05/2008,15:40:00,33340,33410,33310,33350,595 22/05/2008,16:00:00,33350,33490,33345,33470,1036 22/05/2008,16:20:00,33465,33535,33415,33420,1242 22/05/2008,16:40:00,33420,33440,33370,33435,847 22/05/2008,17:00:00,33435,33530,33410,33480,1246 22/05/2008,17:20:00,33475,33480,33385,33400,830 23/05/2008,09:00:00,33440,33440,33230,33255,1300 23/05/2008,09:20:00,33255,33350,33250,33335,738 23/05/2008,09:40:00,33330,33330,33215,33270,713 23/05/2008,10:00:00,33275,33275,33205,33215,694 23/05/2008,10:20:00,33220,33240,33060,33135,1580 23/05/2008,10:40:00,33135,33230,33130,33225,711 23/05/2008,11:00:00,33225,33295,33225,33240,753 23/05/2008,11:20:00,33240,33255,33210,33250,271 23/05/2008,11:40:00,33250,33270,33220,33245,304 23/05/2008,12:00:00,33245,33320,33245,33285,569 23/05/2008,12:20:00,33285,33310,33245,33260,311 23/05/2008,12:40:00,33270,33290,33240,33260,242 23/05/2008,13:00:00,33250,33265,33220,33255,296 23/05/2008,13:20:00,33250,33255,33190,33235,326 23/05/2008,13:40:00,33240,33290,33235,33290,192 23/05/2008,14:00:00,33290,33295,33245,33260,234 23/05/2008,14:20:00,33265,33315,33255,33310,471 23/05/2008,14:40:00,33315,33345,33290,33320,361 23/05/2008,15:00:00,33325,33365,33310,33340,445 23/05/2008,15:20:00,33345,33345,33280,33305,465 23/05/2008,15:40:00,33305,33305,33190,33220,693 23/05/2008,16:00:00,33220,33310,33205,33250,846 23/05/2008,16:20:00,33245,33275,33090,33135,1636 23/05/2008,16:40:00,33140,33150,33040,33115,798 23/05/2008,17:00:00,33115,33135,32965,33005,1024 23/05/2008,17:20:00,33005,33015,32945,32985,1033 26/05/2008,09:00:00,32905,32995,32875,32995,737 26/05/2008,09:20:00,32995,33080,32995,33040,480 26/05/2008,09:40:00,33040,33040,32965,32965,375 26/05/2008,10:00:00,32970,32990,32955,32960,323 26/05/2008,10:20:00,32965,33020,32960,32990,250 26/05/2008,10:40:00,32990,33040,32990,33025,205 26/05/2008,11:00:00,33025,33035,33020,33025,66 26/05/2008,11:20:00,33020,33025,32970,33000,148 26/05/2008,11:40:00,33000,33000,32950,32965,175 26/05/2008,12:00:00,32965,32995,32960,32990,101 26/05/2008,12:20:00,32990,32990,32970,32975,40 26/05/2008,12:40:00,32975,32980,32970,32970,19 26/05/2008,13:00:00,32970,32990,32925,32935,122 26/05/2008,13:20:00,32930,32950,32925,32940,70 26/05/2008,13:40:00,32935,32945,32925,32935,37 26/05/2008,14:00:00,32930,32945,32925,32940,84 26/05/2008,14:20:00,32940,32945,32930,32935,76 26/05/2008,14:40:00,32935,32935,32910,32925,83 26/05/2008,15:00:00,32925,32930,32820,32825,591 26/05/2008,15:20:00,32825,32835,32780,32830,565 26/05/2008,15:40:00,32835,32875,32835,32870,231 26/05/2008,16:00:00,32870,32870,32800,32805,184 26/05/2008,16:20:00,32805,32840,32805,32830,219 26/05/2008,16:40:00,32835,32870,32825,32845,203 26/05/2008,17:00:00,32845,32870,32835,32865,330 26/05/2008,17:20:00,32860,32905,32855,32900,549 27/05/2008,09:00:00,33000,33075,32950,32970,1016 27/05/2008,09:20:00,32965,33000,32935,32975,616 27/05/2008,09:40:00,32975,32975,32865,32870,771 27/05/2008,10:00:00,32865,32870,32675,32680,1516 27/05/2008,10:20:00,32675,32685,32530,32635,1412 27/05/2008,10:40:00,32635,32640,32545,32590,678 27/05/2008,11:00:00,32590,32700,32590,32670,563 27/05/2008,11:20:00,32670,32725,32655,32695,515 27/05/2008,11:40:00,32690,32790,32670,32785,493 27/05/2008,12:00:00,32790,32825,32745,32770,405 27/05/2008,12:20:00,32775,32790,32720,32720,257 27/05/2008,12:40:00,32720,32760,32710,32735,203 27/05/2008,13:00:00,32740,32745,32695,32720,174 27/05/2008,13:20:00,32715,32740,32700,32730,117 27/05/2008,13:40:00,32735,32780,32735,32750,134 27/05/2008,14:00:00,32745,32775,32735,32735,150 27/05/2008,14:20:00,32730,32735,32710,32710,214 27/05/2008,14:40:00,32720,32780,32715,32725,423 27/05/2008,15:00:00,32720,32865,32715,32845,670 27/05/2008,15:20:00,32845,32885,32830,32870,649 27/05/2008,15:40:00,32870,32960,32860,32875,695 27/05/2008,16:00:00,32875,32995,32805,32920,1040 27/05/2008,16:20:00,32930,32965,32880,32890,449 27/05/2008,16:40:00,32885,32960,32880,32940,418 27/05/2008,17:00:00,32940,32985,32830,32850,759 27/05/2008,17:20:00,32840,32865,32810,32835,920 28/05/2008,09:00:00,32915,32980,32850,32970,800 28/05/2008,09:20:00,32970,32970,32890,32905,491 28/05/2008,09:40:00,32910,32925,32765,32830,620 28/05/2008,10:00:00,32830,32885,32785,32860,591 28/05/2008,10:20:00,32855,32925,32845,32910,417 28/05/2008,10:40:00,32910,32970,32870,32880,621 28/05/2008,11:00:00,32880,32945,32875,32935,232 28/05/2008,11:20:00,32930,32980,32875,32975,347 28/05/2008,11:40:00,32980,32980,32935,32940,318 28/05/2008,12:00:00,32935,33005,32920,32970,473 28/05/2008,12:20:00,32970,33030,32930,32940,419 28/05/2008,12:40:00,32940,32970,32910,32925,200 28/05/2008,13:00:00,32930,32950,32920,32935,58 28/05/2008,13:20:00,32935,32980,32920,32970,125 28/05/2008,13:40:00,32970,33035,32970,33020,273 28/05/2008,14:00:00,33020,33025,32985,33005,367 28/05/2008,14:20:00,33010,33195,32970,33130,1235 28/05/2008,14:40:00,33135,33150,33105,33110,400 28/05/2008,15:00:00,33105,33135,33060,33070,401 28/05/2008,15:20:00,33065,33085,32995,33030,682 28/05/2008,15:40:00,33025,33045,32915,32960,1222 28/05/2008,16:00:00,32965,32965,32800,32800,1002 28/05/2008,16:20:00,32800,32850,32755,32830,994 28/05/2008,16:40:00,32835,32940,32820,32925,790 28/05/2008,17:00:00,32925,32930,32810,32825,497 28/05/2008,17:20:00,32830,32870,32810,32850,645 29/05/2008,09:00:00,33010,33020,32880,32970,1004 29/05/2008,09:20:00,32960,32995,32915,32940,548 29/05/2008,09:40:00,32940,32960,32855,32920,558 29/05/2008,10:00:00,32925,33075,32920,33045,917 29/05/2008,10:20:00,33040,33060,33000,33035,435 29/05/2008,10:40:00,33035,33065,32965,32975,337 29/05/2008,11:00:00,32975,32980,32835,32885,759 29/05/2008,11:20:00,32880,32910,32810,32890,537 29/05/2008,11:40:00,32880,32915,32865,32885,324 29/05/2008,12:00:00,32875,32880,32785,32795,475 29/05/2008,12:20:00,32800,32840,32770,32810,483 29/05/2008,12:40:00,32800,32825,32730,32800,540 29/05/2008,13:00:00,32795,32830,32775,32830,213 29/05/2008,13:20:00,32830,32900,32780,32885,345 29/05/2008,13:40:00,32890,32920,32865,32870,229 29/05/2008,14:00:00,32865,32920,32850,32900,267 29/05/2008,14:20:00,32905,32950,32780,32805,691 29/05/2008,14:40:00,32800,32860,32770,32785,477 29/05/2008,15:00:00,32785,32790,32710,32750,824 29/05/2008,15:20:00,32750,32805,32730,32765,371 29/05/2008,15:40:00,32775,32830,32735,32765,436 29/05/2008,16:00:00,32775,32800,32705,32790,668 29/05/2008,16:20:00,32785,32845,32750,32780,704 29/05/2008,16:40:00,32785,32910,32785,32885,715 29/05/2008,17:00:00,32880,32900,32830,32885,635 29/05/2008,17:20:00,32875,32905,32835,32880,810 30/05/2008,09:00:00,32980,33075,32940,33035,930 30/05/2008,09:20:00,33030,33160,33010,33125,1125 30/05/2008,09:40:00,33120,33130,33075,33105,591 30/05/2008,10:00:00,33105,33130,33040,33085,499 30/05/2008,10:20:00,33085,33190,33050,33180,742 30/05/2008,10:40:00,33180,33200,33145,33200,609 30/05/2008,11:00:00,33190,33320,33185,33250,1250 30/05/2008,11:20:00,33245,33265,33235,33245,223 30/05/2008,11:40:00,33250,33285,33235,33250,293 30/05/2008,12:00:00,33255,33265,33200,33200,238 30/05/2008,12:20:00,33200,33220,33190,33205,204 30/05/2008,12:40:00,33215,33260,33200,33200,211 30/05/2008,13:00:00,33195,33230,33190,33210,118 30/05/2008,13:20:00,33215,33255,33210,33245,74 30/05/2008,13:40:00,33255,33260,33230,33235,111 30/05/2008,14:00:00,33230,33240,33220,33230,106 30/05/2008,14:20:00,33230,33320,33230,33300,461 30/05/2008,14:40:00,33300,33310,33270,33280,253 30/05/2008,15:00:00,33275,33300,33265,33265,148 30/05/2008,15:20:00,33275,33285,33225,33250,271 30/05/2008,15:40:00,33250,33330,33230,33265,819 30/05/2008,16:00:00,33260,33270,33220,33255,509 30/05/2008,16:20:00,33260,33365,33260,33295,962 30/05/2008,16:40:00,33300,33320,33265,33290,551 30/05/2008,17:00:00,33290,33325,33250,33300,806 30/05/2008,17:20:00,33290,33360,33255,33335,1276 02/06/2008,09:00:00,33260,33300,33125,33130,825 02/06/2008,09:20:00,33125,33130,32615,32765,2314 02/06/2008,09:40:00,32765,32805,32735,32740,1146 02/06/2008,10:00:00,32740,32750,32655,32695,848 02/06/2008,10:20:00,32700,32750,32635,32640,721 02/06/2008,10:40:00,32650,32775,32640,32745,592 02/06/2008,11:00:00,32745,32765,32720,32720,368 02/06/2008,11:20:00,32725,32765,32700,32765,211 02/06/2008,11:40:00,32765,32765,32715,32750,189 02/06/2008,12:00:00,32750,32775,32730,32760,220 02/06/2008,12:20:00,32760,32765,32735,32740,120 02/06/2008,12:40:00,32740,32760,32740,32745,80 02/06/2008,13:00:00,32740,32760,32715,32750,182 02/06/2008,13:20:00,32745,32755,32720,32725,90 02/06/2008,13:40:00,32720,32745,32720,32740,69 02/06/2008,14:00:00,32740,32785,32740,32755,150 02/06/2008,14:20:00,32750,32755,32700,32745,170 02/06/2008,14:40:00,32745,32825,32740,32815,347 02/06/2008,15:00:00,32810,32820,32785,32790,217 02/06/2008,15:20:00,32790,32825,32785,32800,230 02/06/2008,15:40:00,32810,32820,32765,32795,502 02/06/2008,16:00:00,32800,32855,32795,32815,812 02/06/2008,16:20:00,32815,32830,32740,32785,700 02/06/2008,16:40:00,32780,32835,32780,32795,482 02/06/2008,17:00:00,32790,32835,32775,32825,574 02/06/2008,17:20:00,32815,32840,32770,32805,871 03/06/2008,09:00:00,32685,32815,32660,32790,1256 03/06/2008,09:20:00,32790,32825,32725,32770,564 03/06/2008,09:40:00,32765,32880,32760,32860,754 03/06/2008,10:00:00,32865,32900,32810,32820,545 03/06/2008,10:20:00,32825,32855,32765,32780,497 03/06/2008,10:40:00,32780,32825,32775,32820,248 03/06/2008,11:00:00,32820,32900,32810,32860,646 03/06/2008,11:20:00,32860,32885,32845,32865,320 03/06/2008,11:40:00,32860,32890,32845,32880,268 03/06/2008,12:00:00,32880,32915,32835,32840,402 03/06/2008,12:20:00,32840,32855,32800,32805,207 03/06/2008,12:40:00,32805,32840,32790,32790,195 03/06/2008,13:00:00,32785,32855,32785,32835,168 03/06/2008,13:20:00,32840,32865,32815,32820,234 03/06/2008,13:40:00,32820,32870,32810,32870,135 03/06/2008,14:00:00,32870,32890,32840,32885,193 03/06/2008,14:20:00,32885,32955,32850,32935,706 03/06/2008,14:40:00,32935,32940,32875,32875,196 03/06/2008,15:00:00,32880,32930,32870,32925,318 03/06/2008,15:20:00,32920,32955,32860,32860,670 03/06/2008,15:40:00,32855,32890,32825,32865,433 03/06/2008,16:00:00,32880,32940,32880,32910,1029 03/06/2008,16:20:00,32905,32905,32835,32860,610 03/06/2008,16:40:00,32860,32915,32825,32885,478 03/06/2008,17:00:00,32885,32920,32870,32900,300 03/06/2008,17:20:00,32900,32910,32850,32850,680 04/06/2008,09:00:00,32755,32770,32650,32695,1268 04/06/2008,09:20:00,32695,32760,32665,32695,893 04/06/2008,09:40:00,32700,32735,32665,32680,558 04/06/2008,10:00:00,32675,32685,32425,32455,1826 04/06/2008,10:20:00,32455,32475,32380,32455,1230 04/06/2008,10:40:00,32460,32490,32435,32480,732 04/06/2008,11:00:00,32480,32520,32455,32475,488 04/06/2008,11:20:00,32465,32495,32455,32475,252 04/06/2008,11:40:00,32475,32500,32430,32495,303 04/06/2008,12:00:00,32495,32495,32460,32470,243 04/06/2008,12:20:00,32475,32475,32460,32465,145 04/06/2008,12:40:00,32465,32465,32425,32450,228 04/06/2008,13:00:00,32450,32450,32345,32360,706 04/06/2008,13:20:00,32360,32385,32315,32325,596 04/06/2008,13:40:00,32320,32370,32315,32370,366 04/06/2008,14:00:00,32375,32450,32355,32360,541 04/06/2008,14:20:00,32355,32450,32345,32385,501 04/06/2008,14:40:00,32395,32405,32365,32370,244 04/06/2008,15:00:00,32365,32425,32365,32425,333 04/06/2008,15:20:00,32430,32470,32395,32465,399 04/06/2008,15:40:00,32470,32515,32445,32450,871 04/06/2008,16:00:00,32460,32510,32420,32435,686 04/06/2008,16:20:00,32435,32490,32405,32420,607 04/06/2008,16:40:00,32420,32550,32390,32500,683 04/06/2008,17:00:00,32505,32590,32495,32580,653 04/06/2008,17:20:00,32575,32620,32560,32590,951 05/06/2008,09:00:00,32585,32640,32455,32475,1119 05/06/2008,09:20:00,32475,32645,32475,32630,785 05/06/2008,09:40:00,32635,32685,32585,32630,655 05/06/2008,10:00:00,32640,32730,32610,32690,748 05/06/2008,10:20:00,32685,32710,32660,32690,410 05/06/2008,10:40:00,32690,32710,32640,32670,335 05/06/2008,11:00:00,32665,32690,32625,32675,367 05/06/2008,11:20:00,32665,32695,32660,32695,159 05/06/2008,11:40:00,32695,32710,32690,32705,218 05/06/2008,12:00:00,32700,32700,32640,32650,190 05/06/2008,12:20:00,32650,32650,32560,32575,454 05/06/2008,12:40:00,32580,32605,32550,32565,201 05/06/2008,13:00:00,32575,32625,32560,32610,309 05/06/2008,13:20:00,32605,32675,32600,32620,224 05/06/2008,13:40:00,32615,32650,32610,32640,112 05/06/2008,14:00:00,32640,32720,32630,32715,284 05/06/2008,14:20:00,32715,32845,32705,32790,988 05/06/2008,14:40:00,32785,32800,32505,32555,1052 05/06/2008,15:00:00,32555,32590,32445,32575,1468 05/06/2008,15:20:00,32580,32590,32475,32570,696 05/06/2008,15:40:00,32570,32615,32565,32575,629 05/06/2008,16:00:00,32580,32665,32455,32650,1118 05/06/2008,16:20:00,32650,32670,32600,32610,383 05/06/2008,16:40:00,32605,32665,32600,32620,443 05/06/2008,17:00:00,32620,32635,32565,32615,541 05/06/2008,17:20:00,32605,32620,32590,32595,526 06/06/2008,09:00:00,32795,32820,32725,32795,1026 06/06/2008,09:20:00,32795,32850,32715,32720,714 06/06/2008,09:40:00,32715,32715,32630,32650,777 06/06/2008,10:00:00,32650,32655,32560,32615,661 06/06/2008,10:20:00,32620,32655,32595,32610,316 06/06/2008,10:40:00,32605,32640,32575,32620,218 06/06/2008,11:00:00,32615,32615,32435,32455,911 06/06/2008,11:20:00,32460,32475,32345,32380,919 06/06/2008,11:40:00,32380,32410,32365,32395,446 06/06/2008,12:00:00,32400,32400,32290,32355,719 06/06/2008,12:20:00,32360,32380,32330,32335,218 06/06/2008,12:40:00,32335,32410,32330,32410,308 06/06/2008,13:00:00,32410,32410,32360,32390,187 06/06/2008,13:20:00,32380,32385,32340,32360,150 06/06/2008,13:40:00,32360,32370,32335,32345,240 06/06/2008,14:00:00,32340,32390,32340,32365,222 06/06/2008,14:20:00,32365,32410,32055,32115,2050 06/06/2008,14:40:00,32110,32180,32095,32145,955 06/06/2008,15:00:00,32140,32140,32020,32045,937 06/06/2008,15:20:00,32035,32115,32025,32080,943 06/06/2008,15:40:00,32080,32115,32025,32065,596 06/06/2008,16:00:00,32065,32065,31915,32010,1286 06/06/2008,16:20:00,32010,32025,31855,31860,1038 06/06/2008,16:40:00,31860,31910,31820,31850,954 06/06/2008,17:00:00,31850,31855,31730,31800,1351 06/06/2008,17:20:00,31800,31835,31770,31800,1352 09/06/2008,09:00:00,31725,31830,31585,31615,2077 09/06/2008,09:20:00,31610,31765,31600,31735,1086 09/06/2008,09:40:00,31730,31815,31715,31785,758 09/06/2008,10:00:00,31785,31885,31780,31835,838 09/06/2008,10:20:00,31835,31860,31785,31830,549 09/06/2008,10:40:00,31825,31845,31740,31780,543 09/06/2008,11:00:00,31780,31785,31695,31705,360 09/06/2008,11:20:00,31705,31725,31665,31700,429 09/06/2008,11:40:00,31705,31785,31705,31780,267 09/06/2008,12:00:00,31780,31810,31755,31775,373 09/06/2008,12:20:00,31770,31870,31770,31855,301 09/06/2008,12:40:00,31855,31860,31725,31830,512 09/06/2008,13:00:00,31835,31875,31815,31825,509 09/06/2008,13:20:00,31815,31870,31775,31870,196 09/06/2008,13:40:00,31865,31905,31835,31850,269 09/06/2008,14:00:00,31845,31955,31845,31900,683 09/06/2008,14:20:00,31900,31930,31825,31880,391 09/06/2008,14:40:00,31880,31905,31855,31860,259 09/06/2008,15:00:00,31855,31900,31850,31870,328 09/06/2008,15:20:00,31865,31870,31740,31755,745 09/06/2008,15:40:00,31750,31815,31675,31795,892 09/06/2008,16:00:00,31810,31875,31760,31835,830 09/06/2008,16:20:00,31830,31855,31705,31705,701 09/06/2008,16:40:00,31715,31735,31660,31720,785 09/06/2008,17:00:00,31725,31770,31710,31735,710 09/06/2008,17:20:00,31740,31790,31730,31780,839 09/06/2008,17:40:00,31785,31785,31785,31785,1 10/06/2008,09:00:00,31585,31605,31495,31555,1620 10/06/2008,09:20:00,31545,31550,31275,31300,2091 10/06/2008,09:40:00,31310,31385,31285,31370,1144 10/06/2008,10:00:00,31370,31395,31325,31350,720 10/06/2008,10:20:00,31345,31395,31280,31305,596 10/06/2008,10:40:00,31310,31345,31245,31285,658 10/06/2008,11:00:00,31290,31425,31280,31405,694 10/06/2008,11:20:00,31410,31555,31375,31490,869 10/06/2008,11:40:00,31485,31510,31415,31445,545 10/06/2008,12:00:00,31445,31525,31425,31425,538 10/06/2008,12:20:00,31430,31460,31390,31395,346 10/06/2008,12:40:00,31400,31465,31400,31455,268 10/06/2008,13:00:00,31455,31505,31440,31455,335 10/06/2008,13:20:00,31455,31455,31405,31425,228 10/06/2008,13:40:00,31435,31460,31425,31435,135 10/06/2008,14:00:00,31440,31450,31310,31360,431 10/06/2008,14:20:00,31350,31440,31320,31415,516 10/06/2008,14:40:00,31420,31425,31350,31390,272 10/06/2008,15:00:00,31385,31385,31325,31355,357 10/06/2008,15:20:00,31360,31430,31340,31415,379 10/06/2008,15:40:00,31400,31490,31395,31435,465 10/06/2008,16:00:00,31440,31520,31390,31515,613 10/06/2008,16:20:00,31520,31520,31385,31410,458 10/06/2008,16:40:00,31420,31475,31385,31420,634 10/06/2008,17:00:00,31425,31475,31400,31425,559 10/06/2008,17:20:00,31425,31470,31375,31415,1065 11/06/2008,09:00:00,31500,31550,31435,31535,1019 11/06/2008,09:20:00,31535,31555,31385,31400,1056 11/06/2008,09:40:00,31400,31450,31315,31330,838 11/06/2008,10:00:00,31325,31365,31240,31305,1131 11/06/2008,10:20:00,31305,31465,31285,31380,927 11/06/2008,10:40:00,31380,31445,31360,31390,583 11/06/2008,11:00:00,31395,31420,31355,31365,295 11/06/2008,11:20:00,31360,31360,31300,31315,369 11/06/2008,11:40:00,31315,31375,31295,31355,209 11/06/2008,12:00:00,31355,31410,31350,31375,239 11/06/2008,12:20:00,31380,31385,31320,31365,373 11/06/2008,12:40:00,31365,31400,31355,31390,165 11/06/2008,13:00:00,31385,31395,31345,31385,251 11/06/2008,13:20:00,31380,31410,31355,31375,203 11/06/2008,13:40:00,31370,31390,31360,31390,94 11/06/2008,14:00:00,31390,31400,31360,31385,210 11/06/2008,14:20:00,31380,31390,31250,31265,491 11/06/2008,14:40:00,31265,31275,31195,31260,682 11/06/2008,15:00:00,31260,31260,31125,31155,871 11/06/2008,15:20:00,31135,31150,31075,31125,1020 11/06/2008,15:40:00,31120,31130,30910,30920,1610 11/06/2008,16:00:00,30920,30950,30685,30795,2403 11/06/2008,16:20:00,30790,30820,30740,30790,1524 11/06/2008,16:40:00,30790,30910,30705,30890,1208 11/06/2008,17:00:00,30890,30895,30790,30835,1063 11/06/2008,17:20:00,30835,30840,30735,30765,1239 12/06/2008,09:00:00,30830,30940,30760,30775,1475 12/06/2008,09:20:00,30775,30935,30710,30865,1205 12/06/2008,09:40:00,30870,30870,30785,30845,529 12/06/2008,10:00:00,30845,30910,30805,30810,793 12/06/2008,10:20:00,30810,30830,30770,30780,438 12/06/2008,10:40:00,30770,30790,30670,30675,720 12/06/2008,11:00:00,30675,30740,30670,30675,575 12/06/2008,11:20:00,30675,30710,30655,30690,697 12/06/2008,11:40:00,30695,30765,30690,30740,360 12/06/2008,12:00:00,30735,30805,30735,30795,500 12/06/2008,12:20:00,30800,30930,30800,30885,818 12/06/2008,12:40:00,30885,30960,30885,30950,519 12/06/2008,13:00:00,30950,30960,30880,30910,328 12/06/2008,13:20:00,30915,30990,30905,30960,253 12/06/2008,13:40:00,30960,30970,30925,30940,156 12/06/2008,14:00:00,30940,30965,30920,30930,200 12/06/2008,14:20:00,30930,30995,30885,30935,790 12/06/2008,14:40:00,30935,30940,30715,30830,1139 12/06/2008,15:00:00,30830,30845,30750,30755,560 12/06/2008,15:20:00,30755,30845,30730,30845,526 12/06/2008,15:40:00,30845,31010,30845,30960,1088 12/06/2008,16:00:00,30960,31000,30860,30865,620 12/06/2008,16:20:00,30870,30875,30725,30795,971 12/06/2008,16:40:00,30795,30870,30710,30870,692 12/06/2008,17:00:00,30870,30920,30840,30875,757 12/06/2008,17:20:00,30875,30930,30840,30875,766 13/06/2008,09:00:00,30835,30835,30640,30710,1411 13/06/2008,09:20:00,30705,30730,30645,30655,690 13/06/2008,09:40:00,30660,30670,30535,30575,1068 13/06/2008,10:00:00,30580,30590,30490,30590,836 13/06/2008,10:20:00,30590,30620,30540,30550,515 13/06/2008,10:40:00,30550,30605,30535,30550,386 13/06/2008,11:00:00,30545,30580,30525,30575,348 13/06/2008,11:20:00,30570,30570,30525,30535,237 13/06/2008,11:40:00,30535,30540,30430,30500,539 13/06/2008,12:00:00,30500,30585,30500,30570,478 13/06/2008,12:20:00,30565,30725,30565,30665,907 13/06/2008,12:40:00,30670,30690,30610,30675,357 13/06/2008,13:00:00,30675,30685,30625,30635,173 13/06/2008,13:20:00,30635,30650,30600,30600,184 13/06/2008,13:40:00,30600,30670,30575,30655,233 13/06/2008,14:00:00,30655,30685,30635,30680,308 13/06/2008,14:20:00,30680,30780,30490,30740,1179 13/06/2008,14:40:00,30740,30780,30680,30685,714 13/06/2008,15:00:00,30685,30800,30665,30790,599 13/06/2008,15:20:00,30790,30825,30760,30805,533 13/06/2008,15:40:00,30800,30900,30725,30870,996 13/06/2008,16:00:00,30865,30975,30850,30940,1635 13/06/2008,16:20:00,30945,30975,30880,30885,755 13/06/2008,16:40:00,30880,30905,30830,30890,718 13/06/2008,17:00:00,30890,30975,30885,30955,703 13/06/2008,17:20:00,30940,30985,30935,30980,664 16/06/2008,09:00:00,31020,31045,30910,31015,1041 16/06/2008,09:20:00,31015,31020,30960,30980,705 16/06/2008,09:40:00,30970,30985,30820,30875,1112 16/06/2008,10:00:00,30870,30975,30840,30970,546 16/06/2008,10:20:00,30970,30980,30920,30980,492 16/06/2008,10:40:00,30980,31010,30945,30970,680 16/06/2008,11:00:00,30965,30995,30905,30980,454 16/06/2008,11:20:00,30975,30980,30910,30920,262 16/06/2008,11:40:00,30915,30940,30880,30935,434 16/06/2008,12:00:00,30935,30955,30910,30940,214 16/06/2008,12:20:00,30940,30950,30900,30930,129 16/06/2008,12:40:00,30925,30935,30910,30915,128 16/06/2008,13:00:00,30915,30915,30855,30885,298 16/06/2008,13:20:00,30875,30880,30805,30805,365 16/06/2008,13:40:00,30805,30830,30790,30805,296 16/06/2008,14:00:00,30800,30850,30780,30790,421 16/06/2008,14:20:00,30785,30810,30665,30700,1133 16/06/2008,14:40:00,30705,30735,30620,30675,1032 16/06/2008,15:00:00,30680,30695,30600,30685,706 16/06/2008,15:20:00,30685,30750,30625,30750,1001 16/06/2008,15:40:00,30750,30770,30705,30755,517 16/06/2008,16:00:00,30750,30770,30565,30750,1424 16/06/2008,16:20:00,30760,30785,30715,30750,605 16/06/2008,16:40:00,30760,30895,30755,30855,972 16/06/2008,17:00:00,30855,30875,30795,30810,716 16/06/2008,17:20:00,30825,30890,30800,30885,742 17/06/2008,09:00:00,30900,30975,30890,30955,1213 17/06/2008,09:20:00,30960,31020,30940,30940,1083 17/06/2008,09:40:00,30935,31040,30925,30990,1507 17/06/2008,10:00:00,30985,31055,30985,31025,1075 17/06/2008,10:20:00,31030,31060,30995,31035,802 17/06/2008,10:40:00,31035,31115,31030,31085,957 17/06/2008,11:00:00,31075,31075,31015,31035,718 17/06/2008,11:20:00,31040,31125,31030,31095,651 17/06/2008,11:40:00,31090,31175,31080,31115,876 17/06/2008,12:00:00,31110,31125,31090,31100,746 17/06/2008,12:20:00,31100,31125,31075,31105,225 17/06/2008,12:40:00,31105,31115,31050,31050,200 17/06/2008,13:00:00,31045,31065,31030,31060,346 17/06/2008,13:20:00,31060,31065,31045,31055,157 17/06/2008,13:40:00,31065,31080,31055,31070,438 17/06/2008,14:00:00,31075,31120,31060,31095,225 17/06/2008,14:20:00,31100,31190,31080,31130,874 17/06/2008,14:40:00,31130,31175,31110,31170,2237 17/06/2008,15:00:00,31175,31195,31155,31180,601 17/06/2008,15:20:00,31180,31200,31150,31160,1219 17/06/2008,15:40:00,31155,31170,31130,31155,676 17/06/2008,16:00:00,31145,31185,31030,31050,902 17/06/2008,16:20:00,31045,31055,30900,31015,1157 17/06/2008,16:40:00,31020,31040,30965,30995,2234 17/06/2008,17:00:00,30990,31060,30975,31015,1298 17/06/2008,17:20:00,31015,31020,30910,30915,1530 18/06/2008,09:00:00,30810,30895,30755,30880,2060 18/06/2008,09:20:00,30885,30890,30760,30765,2052 18/06/2008,09:40:00,30760,30795,30705,30760,1152 18/06/2008,10:00:00,30760,30760,30685,30720,617 18/06/2008,10:20:00,30720,30785,30700,30765,590 18/06/2008,10:40:00,30765,30830,30760,30820,958 18/06/2008,11:00:00,30825,30825,30760,30775,452 18/06/2008,11:20:00,30770,30775,30735,30760,470 18/06/2008,11:40:00,30760,30760,30715,30730,904 18/06/2008,12:00:00,30735,30735,30570,30595,988 18/06/2008,12:20:00,30595,30615,30540,30580,804 18/06/2008,12:40:00,30580,30615,30550,30605,250 18/06/2008,13:00:00,30600,30600,30520,30550,733 18/06/2008,13:20:00,30555,30560,30520,30550,614 18/06/2008,13:40:00,30550,30605,30520,30555,325 18/06/2008,14:00:00,30560,30600,30520,30560,566 18/06/2008,14:20:00,30565,30630,30560,30610,395 18/06/2008,14:40:00,30610,30625,30575,30620,463 18/06/2008,15:00:00,30625,30645,30575,30585,492 18/06/2008,15:20:00,30580,30640,30580,30635,617 18/06/2008,15:40:00,30630,30650,30545,30550,647 18/06/2008,16:00:00,30545,30570,30510,30565,2823 18/06/2008,16:20:00,30560,30590,30450,30490,1294 18/06/2008,16:40:00,30480,30510,30385,30460,1009 18/06/2008,17:00:00,30460,30490,30420,30430,926 18/06/2008,17:20:00,30420,30570,30420,30570,2481 19/06/2008,09:00:00,30375,30435,30300,30360,3025 19/06/2008,09:20:00,30365,30480,30360,30425,1110 19/06/2008,09:40:00,30425,30425,30275,30320,989 19/06/2008,10:00:00,30320,30375,30295,30370,5542 19/06/2008,10:20:00,30370,30485,30340,30460,11269 19/06/2008,10:40:00,30460,30525,30410,30515,6032 19/06/2008,11:00:00,30520,30540,30445,30505,1156 19/06/2008,11:20:00,30500,30600,30490,30595,794 19/06/2008,11:40:00,30590,30605,30540,30565,1271 19/06/2008,12:00:00,30565,30575,30515,30565,521 19/06/2008,12:20:00,30560,30580,30480,30505,444 19/06/2008,12:40:00,30505,30540,30490,30505,445 19/06/2008,13:00:00,30505,30525,30485,30495,476 19/06/2008,13:20:00,30490,30525,30455,30480,483 19/06/2008,13:40:00,30470,30535,30450,30515,654 19/06/2008,14:00:00,30515,30525,30465,30510,1008 19/06/2008,14:20:00,30510,30600,30465,30555,1294 19/06/2008,14:40:00,30560,30560,30455,30475,900 19/06/2008,15:00:00,30485,30495,30445,30465,765 19/06/2008,15:20:00,30465,30575,30430,30545,1158 19/06/2008,15:40:00,30560,30565,30450,30495,885 19/06/2008,16:00:00,30480,30495,30355,30450,1024 19/06/2008,16:20:00,30450,30500,30440,30470,661 19/06/2008,16:40:00,30460,30550,30425,30525,625 19/06/2008,17:00:00,30525,30545,30395,30430,1064 19/06/2008,17:20:00,30430,30455,30365,30385,1596 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/04/2008,09:00:00,32955,33040,32850,33020,1441 21/04/2008,09:30:00,33015,33110,32970,32970,1270 21/04/2008,10:00:00,32980,33005,32915,32950,1084 21/04/2008,10:30:00,32950,33020,32930,32955,567 21/04/2008,11:00:00,32955,33015,32945,32960,403 21/04/2008,11:30:00,32960,33030,32915,33020,576 21/04/2008,12:00:00,33015,33030,32865,32875,598 21/04/2008,12:30:00,32870,32925,32835,32850,643 21/04/2008,13:00:00,32850,32855,32730,32800,878 21/04/2008,13:30:00,32805,32895,32745,32865,488 21/04/2008,14:00:00,32865,32920,32800,32835,462 21/04/2008,14:30:00,32835,32870,32815,32865,267 21/04/2008,15:00:00,32865,32880,32815,32875,377 21/04/2008,15:30:00,32870,32930,32850,32900,635 21/04/2008,16:00:00,32900,32900,32745,32760,1006 21/04/2008,16:30:00,32755,32850,32735,32765,741 21/04/2008,17:00:00,32765,32895,32750,32885,747 21/04/2008,17:30:00,32885,32920,32865,32885,324 22/04/2008,09:00:00,32705,32880,32665,32875,988 22/04/2008,09:30:00,32880,32940,32790,32915,846 22/04/2008,10:00:00,32915,32980,32800,32815,848 22/04/2008,10:30:00,32815,32820,32725,32770,860 22/04/2008,11:00:00,32770,32855,32715,32830,612 22/04/2008,11:30:00,32830,32905,32830,32895,680 22/04/2008,12:00:00,32890,32930,32860,32870,475 22/04/2008,12:30:00,32875,32890,32840,32850,241 22/04/2008,13:00:00,32845,32915,32840,32890,242 22/04/2008,13:30:00,32885,32955,32865,32910,367 22/04/2008,14:00:00,32915,32925,32870,32885,246 22/04/2008,14:30:00,32895,32915,32865,32870,159 22/04/2008,15:00:00,32870,32905,32765,32800,636 22/04/2008,15:30:00,32800,32815,32660,32685,1003 22/04/2008,16:00:00,32685,32830,32665,32670,1085 22/04/2008,16:30:00,32665,32700,32570,32685,1155 22/04/2008,17:00:00,32690,32715,32620,32695,1156 22/04/2008,17:30:00,32695,32725,32685,32710,301 23/04/2008,09:00:00,32750,32845,32685,32825,940 23/04/2008,09:30:00,32830,32865,32740,32805,674 23/04/2008,10:00:00,32805,32820,32685,32695,859 23/04/2008,10:30:00,32690,32740,32660,32675,552 23/04/2008,11:00:00,32670,32685,32450,32545,1537 23/04/2008,11:30:00,32545,32615,32545,32605,642 23/04/2008,12:00:00,32595,32610,32545,32605,386 23/04/2008,12:30:00,32600,32600,32220,32235,2125 23/04/2008,13:00:00,32235,32245,32105,32160,2197 23/04/2008,13:30:00,32170,32280,32160,32260,854 23/04/2008,14:00:00,32260,32280,32110,32120,659 23/04/2008,14:30:00,32125,32235,32115,32200,610 23/04/2008,15:00:00,32205,32250,32180,32210,559 23/04/2008,15:30:00,32205,32295,32135,32205,1244 23/04/2008,16:00:00,32205,32375,32160,32365,1358 23/04/2008,16:30:00,32365,32630,32360,32570,2294 23/04/2008,17:00:00,32575,32675,32570,32615,1856 23/04/2008,17:30:00,32610,32650,32595,32620,356 24/04/2008,09:00:00,32490,32595,32480,32590,1214 24/04/2008,09:30:00,32590,32610,32390,32400,1154 24/04/2008,10:00:00,32395,32395,32270,32335,1523 24/04/2008,10:30:00,32330,32420,32330,32410,691 24/04/2008,11:00:00,32415,32480,32390,32445,512 24/04/2008,11:30:00,32445,32480,32410,32480,442 24/04/2008,12:00:00,32480,32480,32330,32405,471 24/04/2008,12:30:00,32405,32480,32355,32360,403 24/04/2008,13:00:00,32355,32470,32345,32455,306 24/04/2008,13:30:00,32465,32475,32400,32425,206 24/04/2008,14:00:00,32420,32530,32400,32500,454 24/04/2008,14:30:00,32520,32760,32490,32720,1954 24/04/2008,15:00:00,32715,32900,32700,32790,1628 24/04/2008,15:30:00,32780,32850,32675,32740,983 24/04/2008,16:00:00,32740,32740,32535,32585,1589 24/04/2008,16:30:00,32580,32615,32500,32590,1053 24/04/2008,17:00:00,32595,32760,32580,32760,995 24/04/2008,17:30:00,32760,32815,32755,32770,346 25/04/2008,09:00:00,32815,33035,32815,32930,1106 25/04/2008,09:30:00,32930,33105,32895,33105,939 25/04/2008,10:00:00,33100,33180,33095,33120,1212 25/04/2008,10:30:00,33115,33230,33110,33175,933 25/04/2008,11:00:00,33165,33185,33115,33140,472 25/04/2008,11:30:00,33140,33265,33140,33190,728 25/04/2008,12:00:00,33190,33270,33175,33235,522 25/04/2008,12:30:00,33235,33300,33225,33255,386 25/04/2008,13:00:00,33245,33245,33200,33235,284 25/04/2008,13:30:00,33240,33310,33210,33285,281 25/04/2008,14:00:00,33285,33285,33205,33220,448 25/04/2008,14:30:00,33220,33290,33200,33220,456 25/04/2008,15:00:00,33220,33300,33210,33240,378 25/04/2008,15:30:00,33235,33250,33110,33150,748 25/04/2008,16:00:00,33145,33245,33080,33230,996 25/04/2008,16:30:00,33230,33285,33170,33275,1154 25/04/2008,17:00:00,33275,33325,33160,33195,1681 25/04/2008,17:30:00,33190,33230,33170,33170,375 28/04/2008,09:00:00,33215,33350,33175,33295,1547 28/04/2008,09:30:00,33295,33345,33260,33295,795 28/04/2008,10:00:00,33290,33295,33200,33220,643 28/04/2008,10:30:00,33230,33255,33160,33235,900 28/04/2008,11:00:00,33235,33255,33185,33220,453 28/04/2008,11:30:00,33210,33290,33195,33270,516 28/04/2008,12:00:00,33270,33360,33255,33310,805 28/04/2008,12:30:00,33300,33325,33275,33290,203 28/04/2008,13:00:00,33295,33335,33225,33225,320 28/04/2008,13:30:00,33235,33265,33205,33220,353 28/04/2008,14:00:00,33230,33245,33125,33180,630 28/04/2008,14:30:00,33180,33225,33160,33165,458 28/04/2008,15:00:00,33165,33175,33130,33150,360 28/04/2008,15:30:00,33160,33195,33070,33165,1038 28/04/2008,16:00:00,33175,33185,33110,33140,600 28/04/2008,16:30:00,33140,33205,33120,33155,600 28/04/2008,17:00:00,33160,33165,33050,33110,1110 28/04/2008,17:30:00,33115,33145,33100,33130,302 29/04/2008,09:00:00,33025,33090,32935,33085,1172 29/04/2008,09:30:00,33090,33100,33000,33055,848 29/04/2008,10:00:00,33050,33155,33035,33060,918 29/04/2008,10:30:00,33060,33130,33035,33040,482 29/04/2008,11:00:00,33040,33080,33005,33065,694 29/04/2008,11:30:00,33065,33100,33060,33080,205 29/04/2008,12:00:00,33070,33115,33040,33050,485 29/04/2008,12:30:00,33050,33080,33040,33060,238 29/04/2008,13:00:00,33060,33080,33015,33080,191 29/04/2008,13:30:00,33075,33160,33065,33135,466 29/04/2008,14:00:00,33125,33135,33075,33075,449 29/04/2008,14:30:00,33075,33115,33030,33050,410 29/04/2008,15:00:00,33045,33070,32975,33010,880 29/04/2008,15:30:00,33015,33060,32970,32985,652 29/04/2008,16:00:00,33005,33065,32865,32905,1983 29/04/2008,16:30:00,32900,32935,32835,32905,1039 29/04/2008,17:00:00,32900,33005,32880,33000,916 29/04/2008,17:30:00,33000,33070,32990,33065,345 30/04/2008,09:00:00,33020,33145,32965,33105,804 30/04/2008,09:30:00,33110,33125,33045,33070,556 30/04/2008,10:00:00,33060,33105,33020,33100,490 30/04/2008,10:30:00,33100,33110,33020,33035,529 30/04/2008,11:00:00,33030,33055,32990,33035,1013 30/04/2008,11:30:00,33040,33045,32925,32935,623 30/04/2008,12:00:00,32930,32940,32825,32860,869 30/04/2008,12:30:00,32865,32955,32865,32955,366 30/04/2008,13:00:00,32945,33005,32925,32935,617 30/04/2008,13:30:00,32935,32940,32840,32885,483 30/04/2008,14:00:00,32890,32995,32885,32970,728 30/04/2008,14:30:00,32965,33190,32965,33170,1726 30/04/2008,15:00:00,33170,33170,33075,33095,795 30/04/2008,15:30:00,33100,33175,33090,33110,808 30/04/2008,16:00:00,33105,33155,33045,33090,779 30/04/2008,16:30:00,33090,33135,33060,33100,865 30/04/2008,17:00:00,33100,33140,33060,33095,1063 30/04/2008,17:30:00,33105,33135,33075,33120,414 02/05/2008,09:00:00,33400,33525,33365,33405,1658 02/05/2008,09:30:00,33410,33425,33345,33375,892 02/05/2008,10:00:00,33375,33375,33300,33310,706 02/05/2008,10:30:00,33310,33375,33290,33365,693 02/05/2008,11:00:00,33375,33450,33370,33420,487 02/05/2008,11:30:00,33415,33440,33410,33415,179 02/05/2008,12:00:00,33415,33425,33390,33390,245 02/05/2008,12:30:00,33395,33400,33365,33385,147 02/05/2008,13:00:00,33385,33405,33375,33380,157 02/05/2008,13:30:00,33385,33385,33340,33345,148 02/05/2008,14:00:00,33345,33425,33320,33320,470 02/05/2008,14:30:00,33335,33680,33335,33615,2457 02/05/2008,15:00:00,33610,33670,33585,33670,562 02/05/2008,15:30:00,33665,33695,33595,33690,893 02/05/2008,16:00:00,33695,33770,33660,33670,1722 02/05/2008,16:30:00,33670,33705,33620,33660,1266 02/05/2008,17:00:00,33670,33740,33660,33665,1103 02/05/2008,17:30:00,33670,33695,33660,33685,407 05/05/2008,09:00:00,33570,33650,33550,33640,1072 05/05/2008,09:30:00,33645,33680,33580,33585,488 05/05/2008,10:00:00,33585,33615,33555,33615,380 05/05/2008,10:30:00,33615,33635,33600,33625,291 05/05/2008,11:00:00,33625,33645,33575,33580,287 05/05/2008,11:30:00,33580,33600,33550,33560,271 05/05/2008,12:00:00,33560,33575,33555,33565,223 05/05/2008,12:30:00,33560,33605,33555,33595,326 05/05/2008,13:00:00,33595,33620,33595,33615,198 05/05/2008,13:30:00,33615,33630,33600,33610,97 05/05/2008,14:00:00,33615,33620,33575,33575,105 05/05/2008,14:30:00,33575,33575,33520,33545,417 05/05/2008,15:00:00,33550,33580,33540,33570,195 05/05/2008,15:30:00,33570,33630,33515,33615,537 05/05/2008,16:00:00,33630,33750,33620,33655,1356 05/05/2008,16:30:00,33655,33700,33600,33625,482 05/05/2008,17:00:00,33625,33690,33610,33655,755 05/05/2008,17:30:00,33660,33680,33655,33665,128 06/05/2008,09:00:00,33595,33700,33580,33700,719 06/05/2008,09:30:00,33695,33755,33645,33645,605 06/05/2008,10:00:00,33650,33675,33460,33475,1123 06/05/2008,10:30:00,33470,33495,33405,33450,1073 06/05/2008,11:00:00,33440,33525,33425,33495,674 06/05/2008,11:30:00,33495,33515,33450,33470,539 06/05/2008,12:00:00,33470,33470,33385,33430,460 06/05/2008,12:30:00,33430,33480,33420,33475,216 06/05/2008,13:00:00,33465,33475,33390,33405,341 06/05/2008,13:30:00,33410,33435,33370,33400,359 06/05/2008,14:00:00,33400,33445,33380,33440,231 06/05/2008,14:30:00,33435,33440,33375,33385,284 06/05/2008,15:00:00,33385,33390,33315,33390,825 06/05/2008,15:30:00,33390,33415,33280,33350,6111 06/05/2008,16:00:00,33350,33435,33335,33405,908 06/05/2008,16:30:00,33410,33485,33380,33480,710 06/05/2008,17:00:00,33485,33520,33425,33450,1172 06/05/2008,17:30:00,33450,33500,33440,33450,386 07/05/2008,09:00:00,33565,33585,33490,33535,1163 07/05/2008,09:30:00,33540,33550,33425,33440,699 07/05/2008,10:00:00,33430,33500,33415,33480,422 07/05/2008,10:30:00,33475,33505,33450,33495,615 07/05/2008,11:00:00,33500,33615,33475,33600,1145 07/05/2008,11:30:00,33600,33660,33575,33645,848 07/05/2008,12:00:00,33645,33680,33605,33655,355 07/05/2008,12:30:00,33655,33660,33600,33620,250 07/05/2008,13:00:00,33620,33645,33580,33595,247 07/05/2008,13:30:00,33595,33615,33585,33605,115 07/05/2008,14:00:00,33600,33635,33555,33635,384 07/05/2008,14:30:00,33620,33760,33620,33725,1106 07/05/2008,15:00:00,33720,33740,33690,33700,368 07/05/2008,15:30:00,33705,33735,33660,33725,622 07/05/2008,16:00:00,33720,33735,33655,33720,838 07/05/2008,16:30:00,33725,33740,33645,33655,640 07/05/2008,17:00:00,33650,33690,33625,33680,974 07/05/2008,17:30:00,33680,33685,33605,33605,414 08/05/2008,09:00:00,33305,33400,33205,33355,1668 08/05/2008,09:30:00,33350,33365,33300,33355,868 08/05/2008,10:00:00,33360,33440,33345,33400,854 08/05/2008,10:30:00,33395,33405,33355,33390,431 08/05/2008,11:00:00,33400,33450,33390,33440,492 08/05/2008,11:30:00,33440,33470,33400,33430,385 08/05/2008,12:00:00,33425,33440,33395,33420,175 08/05/2008,12:30:00,33415,33430,33405,33410,228 08/05/2008,13:00:00,33405,33425,33375,33410,274 08/05/2008,13:30:00,33410,33480,33405,33445,301 08/05/2008,14:00:00,33440,33465,33420,33450,267 08/05/2008,14:30:00,33460,33495,33335,33345,876 08/05/2008,15:00:00,33345,33350,33255,33255,1148 08/05/2008,15:30:00,33260,33305,33190,33260,1485 08/05/2008,16:00:00,33260,33285,33155,33225,1483 08/05/2008,16:30:00,33225,33230,33000,33050,1925 08/05/2008,17:00:00,33050,33220,33040,33220,1566 08/05/2008,17:30:00,33215,33320,33205,33305,479 09/05/2008,09:00:00,33050,33115,32940,32970,1533 09/05/2008,09:30:00,32965,32975,32905,32910,992 09/05/2008,10:00:00,32905,32910,32775,32815,1420 09/05/2008,10:30:00,32815,32825,32755,32795,798 09/05/2008,11:00:00,32805,32820,32780,32785,460 09/05/2008,11:30:00,32780,32780,32590,32595,1590 09/05/2008,12:00:00,32595,32660,32580,32625,612 09/05/2008,12:30:00,32620,32685,32605,32680,547 09/05/2008,13:00:00,32680,32725,32660,32715,559 09/05/2008,13:30:00,32715,32715,32660,32680,214 09/05/2008,14:00:00,32680,32765,32680,32745,701 09/05/2008,14:30:00,32745,32820,32735,32750,747 09/05/2008,15:00:00,32750,32805,32730,32765,330 09/05/2008,15:30:00,32770,32820,32735,32755,641 09/05/2008,16:00:00,32755,32840,32755,32780,848 09/05/2008,16:30:00,32780,32915,32775,32885,943 09/05/2008,17:00:00,32885,32905,32830,32860,882 09/05/2008,17:30:00,32865,32880,32830,32845,301 12/05/2008,09:00:00,32920,33045,32875,32900,1382 12/05/2008,09:30:00,32900,32990,32885,32950,925 12/05/2008,10:00:00,32955,32985,32940,32975,435 12/05/2008,10:30:00,32970,33035,32960,33030,432 12/05/2008,11:00:00,33035,33080,33000,33010,623 12/05/2008,11:30:00,33005,33020,32960,32975,335 12/05/2008,12:00:00,32970,32980,32905,32930,527 12/05/2008,12:30:00,32925,32945,32880,32900,376 12/05/2008,13:00:00,32895,32920,32890,32910,168 12/05/2008,13:30:00,32915,32970,32915,32925,210 12/05/2008,14:00:00,32920,32925,32855,32910,354 12/05/2008,14:30:00,32905,32935,32880,32890,279 12/05/2008,15:00:00,32895,32915,32865,32890,266 12/05/2008,15:30:00,32890,32925,32790,32830,10796 12/05/2008,16:00:00,32825,32835,32760,32800,962 12/05/2008,16:30:00,32800,32880,32785,32845,810 12/05/2008,17:00:00,32840,32890,32815,32865,791 12/05/2008,17:30:00,32865,32900,32855,32895,286 13/05/2008,09:00:00,33030,33080,32895,32915,1515 13/05/2008,09:30:00,32915,32930,32735,32775,1185 13/05/2008,10:00:00,32770,32780,32690,32695,930 13/05/2008,10:30:00,32690,32695,32615,32690,1058 13/05/2008,11:00:00,32695,32700,32625,32630,608 13/05/2008,11:30:00,32625,32625,32520,32575,948 13/05/2008,12:00:00,32575,32600,32525,32580,527 13/05/2008,12:30:00,32580,32635,32570,32635,377 13/05/2008,13:00:00,32630,32655,32535,32575,582 13/05/2008,13:30:00,32575,32750,32575,32690,1002 13/05/2008,14:00:00,32690,32800,32685,32765,640 13/05/2008,14:30:00,32765,33025,32755,32990,2024 13/05/2008,15:00:00,32990,33000,32945,32975,718 13/05/2008,15:30:00,32980,32980,32875,32885,895 13/05/2008,16:00:00,32880,32945,32840,32920,1181 13/05/2008,16:30:00,32920,32990,32880,32895,1085 13/05/2008,17:00:00,32890,32960,32850,32925,885 13/05/2008,17:30:00,32930,32960,32915,32935,247 14/05/2008,09:00:00,33065,33155,33030,33110,1642 14/05/2008,09:30:00,33110,33395,33110,33335,2535 14/05/2008,10:00:00,33330,33450,33325,33365,1657 14/05/2008,10:30:00,33365,33425,33365,33395,552 14/05/2008,11:00:00,33395,33400,33290,33300,823 14/05/2008,11:30:00,33295,33335,33245,33330,782 14/05/2008,12:00:00,33330,33330,33250,33285,552 14/05/2008,12:30:00,33280,33330,33265,33305,361 14/05/2008,13:00:00,33300,33300,33180,33220,798 14/05/2008,13:30:00,33215,33255,33205,33210,268 14/05/2008,14:00:00,33215,33275,33200,33250,339 14/05/2008,14:30:00,33240,33380,33240,33355,1254 14/05/2008,15:00:00,33355,33355,33300,33305,276 14/05/2008,15:30:00,33305,33435,33305,33390,1087 14/05/2008,16:00:00,33385,33450,33375,33410,724 14/05/2008,16:30:00,33410,33470,33390,33420,942 14/05/2008,17:00:00,33420,33420,33365,33385,1009 14/05/2008,17:30:00,33385,33400,33365,33370,445 15/05/2008,09:00:00,33390,33425,33080,33195,1980 15/05/2008,09:30:00,33195,33200,33140,33180,911 15/05/2008,10:00:00,33185,33245,33165,33235,776 15/05/2008,10:30:00,33235,33270,33205,33220,537 15/05/2008,11:00:00,33230,33365,33230,33330,869 15/05/2008,11:30:00,33325,33385,33325,33345,645 15/05/2008,12:00:00,33350,33405,33340,33390,469 15/05/2008,12:30:00,33390,33395,33325,33330,238 15/05/2008,13:00:00,33330,33365,33310,33360,223 15/05/2008,13:30:00,33365,33395,33335,33390,200 15/05/2008,14:00:00,33390,33400,33355,33370,247 15/05/2008,14:30:00,33355,33370,33300,33350,499 15/05/2008,15:00:00,33355,33365,33265,33310,705 15/05/2008,15:30:00,33310,33360,33250,33355,703 15/05/2008,16:00:00,33355,33420,33305,33390,961 15/05/2008,16:30:00,33390,33420,33370,33385,694 15/05/2008,17:00:00,33390,33440,33325,33360,1287 15/05/2008,17:30:00,33355,33400,33355,33385,327 16/05/2008,09:00:00,33465,33665,33450,33640,1857 16/05/2008,09:30:00,33645,33660,33585,33600,720 16/05/2008,10:00:00,33605,33755,33595,33710,1363 16/05/2008,10:30:00,33710,33865,33680,33860,1355 16/05/2008,11:00:00,33860,33910,33810,33825,1248 16/05/2008,11:30:00,33825,33885,33775,33795,748 16/05/2008,12:00:00,33805,33830,33790,33790,228 16/05/2008,12:30:00,33790,33850,33785,33820,413 16/05/2008,13:00:00,33805,33840,33750,33750,461 16/05/2008,13:30:00,33750,33760,33655,33670,457 16/05/2008,14:00:00,33660,33660,33550,33590,662 16/05/2008,14:30:00,33615,33730,33615,33710,691 16/05/2008,15:00:00,33715,33715,33665,33680,298 16/05/2008,15:30:00,33680,33680,33525,33540,1031 16/05/2008,16:00:00,33540,33545,33425,33525,1417 16/05/2008,16:30:00,33520,33585,33480,33515,1016 16/05/2008,17:00:00,33515,33580,33460,33560,1612 16/05/2008,17:30:00,33560,33615,33555,33600,464 19/05/2008,09:00:00,33680,33720,33580,33600,1036 19/05/2008,09:30:00,33595,33665,33560,33660,566 19/05/2008,10:00:00,33660,33690,33620,33635,576 19/05/2008,10:30:00,33635,33665,33555,33590,563 19/05/2008,11:00:00,33580,33605,33555,33600,476 19/05/2008,11:30:00,33600,33605,33535,33570,495 19/05/2008,12:00:00,33570,33600,33535,33555,316 19/05/2008,12:30:00,33560,33580,33550,33550,150 19/05/2008,13:00:00,33550,33570,33520,33525,248 19/05/2008,13:30:00,33520,33575,33515,33575,178 19/05/2008,14:00:00,33575,33595,33545,33550,252 19/05/2008,14:30:00,33550,33615,33550,33590,309 19/05/2008,15:00:00,33590,33635,33575,33600,324 19/05/2008,15:30:00,33600,33685,33560,33675,727 19/05/2008,16:00:00,33675,33730,33660,33715,895 19/05/2008,16:30:00,33720,33760,33680,33685,983 19/05/2008,17:00:00,33695,33815,33670,33785,1480 19/05/2008,17:30:00,33790,33805,33765,33800,444 20/05/2008,09:00:00,33630,33650,33460,33495,1402 20/05/2008,09:30:00,33490,33525,33465,33515,1066 20/05/2008,10:00:00,33510,33510,33475,33505,395 20/05/2008,10:30:00,33510,33545,33345,33385,1417 20/05/2008,11:00:00,33380,33420,33275,33345,1390 20/05/2008,11:30:00,33350,33350,33300,33305,470 20/05/2008,12:00:00,33300,33370,33290,33370,383 20/05/2008,12:30:00,33375,33390,33335,33365,262 20/05/2008,13:00:00,33360,33380,33325,33325,188 20/05/2008,13:30:00,33330,33350,33295,33345,335 20/05/2008,14:00:00,33345,33390,33325,33350,421 20/05/2008,14:30:00,33335,33385,33225,33275,1104 20/05/2008,15:00:00,33270,33325,33250,33320,351 20/05/2008,15:30:00,33320,33335,33265,33270,863 20/05/2008,16:00:00,33275,33315,33230,33290,850 20/05/2008,16:30:00,33290,33300,33205,33290,1003 20/05/2008,17:00:00,33295,33305,33225,33245,1298 20/05/2008,17:30:00,33255,33275,33205,33230,397 21/05/2008,09:00:00,33305,33345,33140,33155,1405 21/05/2008,09:30:00,33160,33265,33150,33260,752 21/05/2008,10:00:00,33260,33330,33235,33265,1192 21/05/2008,10:30:00,33265,33300,33225,33295,669 21/05/2008,11:00:00,33295,33490,33290,33485,1472 21/05/2008,11:30:00,33480,33555,33455,33495,1786 21/05/2008,12:00:00,33490,33495,33280,33290,1293 21/05/2008,12:30:00,33280,33285,33160,33230,1375 21/05/2008,13:00:00,33225,33240,33185,33185,554 21/05/2008,13:30:00,33185,33215,33065,33140,1213 21/05/2008,14:00:00,33135,33245,33110,33210,876 21/05/2008,14:30:00,33215,33280,33195,33275,744 21/05/2008,15:00:00,33275,33280,33190,33210,655 21/05/2008,15:30:00,33210,33255,33130,33135,1051 21/05/2008,16:00:00,33130,33195,33080,33170,1044 21/05/2008,16:30:00,33170,33230,33055,33090,2053 21/05/2008,17:00:00,33085,33190,33045,33190,1323 21/05/2008,17:30:00,33185,33200,33175,33190,217 22/05/2008,09:00:00,32920,33060,32905,33025,1703 22/05/2008,09:30:00,33020,33090,32965,33015,1142 22/05/2008,10:00:00,33015,33165,33005,33155,1030 22/05/2008,10:30:00,33160,33185,33050,33085,1176 22/05/2008,11:00:00,33090,33200,33055,33170,996 22/05/2008,11:30:00,33175,33300,33170,33235,1167 22/05/2008,12:00:00,33235,33310,33220,33255,933 22/05/2008,12:30:00,33250,33285,33220,33270,516 22/05/2008,13:00:00,33275,33305,33255,33290,405 22/05/2008,13:30:00,33290,33295,33155,33175,518 22/05/2008,14:00:00,33180,33245,33160,33230,489 22/05/2008,14:30:00,33240,33360,33205,33350,1055 22/05/2008,15:00:00,33345,33350,33265,33305,615 22/05/2008,15:30:00,33300,33410,33295,33350,1080 22/05/2008,16:00:00,33350,33535,33345,33460,1644 22/05/2008,16:30:00,33460,33500,33370,33435,1481 22/05/2008,17:00:00,33435,33530,33400,33400,1750 22/05/2008,17:30:00,33405,33420,33385,33400,326 23/05/2008,09:00:00,33440,33440,33230,33325,1731 23/05/2008,09:30:00,33330,33335,33215,33270,1020 23/05/2008,10:00:00,33275,33275,33135,33160,1309 23/05/2008,10:30:00,33160,33230,33060,33225,1676 23/05/2008,11:00:00,33225,33295,33210,33220,856 23/05/2008,11:30:00,33225,33270,33215,33245,472 23/05/2008,12:00:00,33245,33320,33245,33270,709 23/05/2008,12:30:00,33270,33310,33240,33260,413 23/05/2008,13:00:00,33250,33265,33190,33205,506 23/05/2008,13:30:00,33210,33290,33190,33290,308 23/05/2008,14:00:00,33290,33295,33245,33280,384 23/05/2008,14:30:00,33275,33345,33275,33320,682 23/05/2008,15:00:00,33325,33365,33295,33300,655 23/05/2008,15:30:00,33295,33320,33190,33220,948 23/05/2008,16:00:00,33220,33310,33160,33170,1234 23/05/2008,16:30:00,33155,33185,33040,33115,2046 23/05/2008,17:00:00,33115,33135,32965,32985,1584 23/05/2008,17:30:00,32985,32995,32945,32985,473 26/05/2008,09:00:00,32905,33055,32875,33030,966 26/05/2008,09:30:00,33025,33080,32965,32965,626 26/05/2008,10:00:00,32970,33010,32955,33005,422 26/05/2008,10:30:00,33000,33040,32985,33025,356 26/05/2008,11:00:00,33025,33035,32970,32980,165 26/05/2008,11:30:00,32975,33000,32950,32965,224 26/05/2008,12:00:00,32965,32995,32960,32975,121 26/05/2008,12:30:00,32975,32980,32970,32970,39 26/05/2008,13:00:00,32970,32990,32925,32940,153 26/05/2008,13:30:00,32940,32950,32925,32935,76 26/05/2008,14:00:00,32930,32945,32925,32940,111 26/05/2008,14:30:00,32940,32945,32910,32925,132 26/05/2008,15:00:00,32925,32930,32780,32795,961 26/05/2008,15:30:00,32795,32875,32790,32870,426 26/05/2008,16:00:00,32870,32870,32800,32830,269 26/05/2008,16:30:00,32835,32870,32815,32845,337 26/05/2008,17:00:00,32845,32905,32835,32880,667 26/05/2008,17:30:00,32880,32905,32865,32900,212 27/05/2008,09:00:00,33000,33075,32940,32980,1320 27/05/2008,09:30:00,32980,33000,32865,32870,1083 27/05/2008,10:00:00,32865,32870,32530,32640,2645 27/05/2008,10:30:00,32635,32665,32545,32590,961 27/05/2008,11:00:00,32590,32705,32590,32700,804 27/05/2008,11:30:00,32695,32790,32670,32785,767 27/05/2008,12:00:00,32790,32825,32745,32770,507 27/05/2008,12:30:00,32775,32780,32710,32735,358 27/05/2008,13:00:00,32740,32745,32695,32715,227 27/05/2008,13:30:00,32715,32780,32710,32750,198 27/05/2008,14:00:00,32745,32775,32715,32715,274 27/05/2008,14:30:00,32720,32780,32710,32725,513 27/05/2008,15:00:00,32720,32885,32715,32860,942 27/05/2008,15:30:00,32865,32960,32830,32875,1072 27/05/2008,16:00:00,32875,32995,32805,32930,1248 27/05/2008,16:30:00,32935,32960,32880,32940,659 27/05/2008,17:00:00,32940,32985,32810,32845,1359 27/05/2008,17:30:00,32850,32860,32815,32835,320 28/05/2008,09:00:00,32915,32980,32850,32945,1055 28/05/2008,09:30:00,32950,32960,32765,32830,856 28/05/2008,10:00:00,32830,32890,32785,32860,764 28/05/2008,10:30:00,32865,32970,32865,32880,865 28/05/2008,11:00:00,32880,32945,32875,32905,347 28/05/2008,11:30:00,32910,32980,32910,32940,550 28/05/2008,12:00:00,32935,33030,32920,32970,771 28/05/2008,12:30:00,32970,32975,32910,32925,321 28/05/2008,13:00:00,32930,32950,32920,32920,102 28/05/2008,13:30:00,32930,33035,32920,33020,354 28/05/2008,14:00:00,33020,33025,32970,33000,465 28/05/2008,14:30:00,32995,33195,32980,33110,1537 28/05/2008,15:00:00,33105,33135,33050,33055,556 28/05/2008,15:30:00,33060,33060,32915,32960,1749 28/05/2008,16:00:00,32965,32965,32755,32805,1689 28/05/2008,16:30:00,32800,32940,32795,32925,1097 28/05/2008,17:00:00,32925,32930,32810,32865,942 28/05/2008,17:30:00,32855,32870,32835,32850,200 29/05/2008,09:00:00,33010,33020,32880,32965,1257 29/05/2008,09:30:00,32965,32970,32855,32920,853 29/05/2008,10:00:00,32925,33075,32920,33020,1195 29/05/2008,10:30:00,33020,33065,32965,32975,494 29/05/2008,11:00:00,32975,32980,32810,32870,1064 29/05/2008,11:30:00,32860,32915,32835,32885,556 29/05/2008,12:00:00,32875,32880,32770,32800,824 29/05/2008,12:30:00,32795,32840,32730,32800,674 29/05/2008,13:00:00,32795,32840,32775,32805,327 29/05/2008,13:30:00,32815,32920,32815,32870,460 29/05/2008,14:00:00,32865,32920,32850,32905,352 29/05/2008,14:30:00,32905,32950,32770,32785,1083 29/05/2008,15:00:00,32785,32790,32710,32755,955 29/05/2008,15:30:00,32755,32830,32735,32765,676 29/05/2008,16:00:00,32775,32845,32705,32805,979 29/05/2008,16:30:00,32810,32910,32750,32885,1108 29/05/2008,17:00:00,32880,32905,32830,32860,1120 29/05/2008,17:30:00,32865,32900,32840,32880,325 30/05/2008,09:00:00,32980,33080,32940,33060,1298 30/05/2008,09:30:00,33055,33160,33010,33105,1348 30/05/2008,10:00:00,33105,33130,33040,33100,707 30/05/2008,10:30:00,33095,33200,33090,33200,1143 30/05/2008,11:00:00,33190,33320,33185,33245,1332 30/05/2008,11:30:00,33250,33285,33235,33250,434 30/05/2008,12:00:00,33255,33265,33195,33205,350 30/05/2008,12:30:00,33205,33260,33190,33200,303 30/05/2008,13:00:00,33195,33245,33190,33245,152 30/05/2008,13:30:00,33235,33260,33225,33235,151 30/05/2008,14:00:00,33230,33270,33220,33250,186 30/05/2008,14:30:00,33240,33320,33230,33280,634 30/05/2008,15:00:00,33275,33300,33260,33280,209 30/05/2008,15:30:00,33270,33330,33225,33265,1029 30/05/2008,16:00:00,33260,33365,33220,33350,1038 30/05/2008,16:30:00,33345,33360,33265,33290,984 30/05/2008,17:00:00,33290,33340,33250,33255,1625 30/05/2008,17:30:00,33255,33360,33255,33335,457 02/06/2008,09:00:00,33260,33300,32990,33000,1586 02/06/2008,09:30:00,33000,33000,32615,32740,2699 02/06/2008,10:00:00,32740,32750,32655,32735,1050 02/06/2008,10:30:00,32740,32775,32635,32745,1111 02/06/2008,11:00:00,32745,32765,32700,32735,454 02/06/2008,11:30:00,32725,32765,32715,32750,314 02/06/2008,12:00:00,32750,32775,32730,32745,269 02/06/2008,12:30:00,32755,32765,32735,32745,151 02/06/2008,13:00:00,32740,32760,32715,32750,206 02/06/2008,13:30:00,32755,32755,32720,32740,135 02/06/2008,14:00:00,32740,32785,32730,32730,220 02/06/2008,14:30:00,32730,32825,32700,32815,447 02/06/2008,15:00:00,32810,32820,32785,32810,273 02/06/2008,15:30:00,32820,32825,32765,32795,676 02/06/2008,16:00:00,32800,32855,32755,32790,1250 02/06/2008,16:30:00,32785,32835,32740,32795,744 02/06/2008,17:00:00,32790,32840,32775,32810,1043 02/06/2008,17:30:00,32810,32820,32770,32805,402 03/06/2008,09:00:00,32685,32825,32660,32765,1583 03/06/2008,09:30:00,32760,32880,32745,32860,991 03/06/2008,10:00:00,32865,32900,32785,32785,820 03/06/2008,10:30:00,32790,32825,32765,32820,470 03/06/2008,11:00:00,32820,32900,32810,32855,870 03/06/2008,11:30:00,32860,32890,32845,32880,364 03/06/2008,12:00:00,32880,32915,32820,32845,523 03/06/2008,12:30:00,32850,32855,32790,32790,281 03/06/2008,13:00:00,32785,32865,32785,32850,315 03/06/2008,13:30:00,32850,32870,32810,32870,222 03/06/2008,14:00:00,32870,32940,32840,32915,662 03/06/2008,14:30:00,32915,32955,32875,32875,433 03/06/2008,15:00:00,32880,32955,32870,32910,645 03/06/2008,15:30:00,32905,32910,32825,32865,776 03/06/2008,16:00:00,32880,32940,32850,32860,1341 03/06/2008,16:30:00,32860,32915,32825,32885,776 03/06/2008,17:00:00,32885,32920,32860,32870,643 03/06/2008,17:30:00,32885,32900,32850,32850,337 04/06/2008,09:00:00,32755,32770,32650,32760,1672 04/06/2008,09:30:00,32755,32760,32665,32680,1047 04/06/2008,10:00:00,32675,32685,32380,32435,2593 04/06/2008,10:30:00,32430,32490,32420,32480,1195 04/06/2008,11:00:00,32480,32520,32455,32455,591 04/06/2008,11:30:00,32460,32500,32430,32495,452 04/06/2008,12:00:00,32495,32495,32460,32465,317 04/06/2008,12:30:00,32465,32475,32425,32450,299 04/06/2008,13:00:00,32450,32450,32345,32375,883 04/06/2008,13:30:00,32370,32370,32315,32370,785 04/06/2008,14:00:00,32375,32450,32345,32400,765 04/06/2008,14:30:00,32395,32450,32365,32370,521 04/06/2008,15:00:00,32365,32445,32365,32415,426 04/06/2008,15:30:00,32420,32515,32395,32450,1177 04/06/2008,16:00:00,32460,32510,32415,32460,904 04/06/2008,16:30:00,32465,32550,32390,32500,1072 04/06/2008,17:00:00,32505,32620,32495,32570,1182 04/06/2008,17:30:00,32570,32600,32560,32590,422 05/06/2008,09:00:00,32585,32640,32455,32525,1416 05/06/2008,09:30:00,32530,32685,32530,32630,1143 05/06/2008,10:00:00,32640,32730,32610,32665,996 05/06/2008,10:30:00,32665,32710,32640,32670,497 05/06/2008,11:00:00,32665,32690,32625,32665,406 05/06/2008,11:30:00,32665,32710,32665,32705,338 05/06/2008,12:00:00,32700,32700,32580,32600,461 05/06/2008,12:30:00,32595,32605,32550,32565,384 05/06/2008,13:00:00,32575,32675,32560,32630,468 05/06/2008,13:30:00,32635,32650,32600,32640,177 05/06/2008,14:00:00,32640,32735,32630,32735,479 05/06/2008,14:30:00,32740,32845,32505,32555,1845 05/06/2008,15:00:00,32555,32590,32445,32585,1717 05/06/2008,15:30:00,32585,32615,32475,32575,1076 05/06/2008,16:00:00,32580,32665,32455,32625,1271 05/06/2008,16:30:00,32625,32670,32600,32620,673 05/06/2008,17:00:00,32620,32635,32565,32600,833 05/06/2008,17:30:00,32600,32610,32595,32595,234 06/06/2008,09:00:00,32795,32850,32725,32790,1418 06/06/2008,09:30:00,32795,32795,32630,32650,1099 06/06/2008,10:00:00,32650,32655,32560,32635,861 06/06/2008,10:30:00,32635,32640,32575,32620,334 06/06/2008,11:00:00,32615,32615,32420,32450,1282 06/06/2008,11:30:00,32450,32450,32345,32395,994 06/06/2008,12:00:00,32400,32400,32290,32360,816 06/06/2008,12:30:00,32365,32410,32330,32410,429 06/06/2008,13:00:00,32410,32410,32340,32360,268 06/06/2008,13:30:00,32365,32385,32335,32345,309 06/06/2008,14:00:00,32340,32390,32335,32335,333 06/06/2008,14:30:00,32380,32410,32055,32145,2894 06/06/2008,15:00:00,32140,32140,32020,32100,1482 06/06/2008,15:30:00,32100,32115,32025,32065,994 06/06/2008,16:00:00,32065,32065,31885,31900,1802 06/06/2008,16:30:00,31895,31935,31820,31850,1476 06/06/2008,17:00:00,31850,31855,31730,31810,2193 06/06/2008,17:30:00,31810,31825,31770,31800,510 09/06/2008,09:00:00,31725,31830,31585,31680,2786 09/06/2008,09:30:00,31675,31815,31675,31785,1135 09/06/2008,10:00:00,31785,31885,31780,31825,1141 09/06/2008,10:30:00,31830,31845,31740,31780,789 09/06/2008,11:00:00,31780,31785,31665,31700,586 09/06/2008,11:30:00,31700,31785,31685,31780,470 09/06/2008,12:00:00,31780,31820,31755,31810,483 09/06/2008,12:30:00,31810,31870,31725,31830,703 09/06/2008,13:00:00,31835,31875,31775,31860,636 09/06/2008,13:30:00,31850,31905,31835,31850,338 09/06/2008,14:00:00,31845,31955,31825,31840,845 09/06/2008,14:30:00,31840,31930,31825,31860,488 09/06/2008,15:00:00,31855,31900,31795,31795,657 09/06/2008,15:30:00,31795,31835,31675,31795,1308 09/06/2008,16:00:00,31810,31875,31760,31795,1179 09/06/2008,16:30:00,31790,31820,31660,31720,1137 09/06/2008,17:00:00,31725,31790,31710,31760,1294 09/06/2008,17:30:00,31760,31785,31750,31785,256 10/06/2008,09:00:00,31585,31605,31410,31430,2349 10/06/2008,09:30:00,31430,31440,31275,31370,2506 10/06/2008,10:00:00,31370,31395,31295,31325,1017 10/06/2008,10:30:00,31325,31355,31245,31285,957 10/06/2008,11:00:00,31290,31465,31280,31455,907 10/06/2008,11:30:00,31460,31555,31415,31445,1201 10/06/2008,12:00:00,31445,31525,31415,31440,701 10/06/2008,12:30:00,31435,31465,31390,31455,451 10/06/2008,13:00:00,31455,31505,31405,31415,483 10/06/2008,13:30:00,31425,31460,31420,31435,215 10/06/2008,14:00:00,31440,31450,31310,31390,588 10/06/2008,14:30:00,31385,31440,31320,31390,631 10/06/2008,15:00:00,31385,31405,31325,31360,524 10/06/2008,15:30:00,31360,31490,31340,31435,677 10/06/2008,16:00:00,31440,31520,31390,31465,835 10/06/2008,16:30:00,31465,31475,31385,31420,870 10/06/2008,17:00:00,31425,31475,31375,31400,1173 10/06/2008,17:30:00,31385,31420,31375,31415,451 11/06/2008,09:00:00,31500,31555,31435,31510,1551 11/06/2008,09:30:00,31505,31505,31315,31330,1362 11/06/2008,10:00:00,31325,31465,31240,31380,1811 11/06/2008,10:30:00,31385,31445,31335,31390,830 11/06/2008,11:00:00,31395,31420,31300,31335,516 11/06/2008,11:30:00,31335,31375,31295,31355,357 11/06/2008,12:00:00,31355,31410,31320,31330,416 11/06/2008,12:30:00,31330,31400,31330,31390,361 11/06/2008,13:00:00,31385,31410,31345,31380,396 11/06/2008,13:30:00,31380,31390,31355,31390,152 11/06/2008,14:00:00,31390,31400,31305,31330,411 11/06/2008,14:30:00,31325,31335,31195,31260,972 11/06/2008,15:00:00,31260,31260,31090,31100,1302 11/06/2008,15:30:00,31105,31130,30910,30920,2199 11/06/2008,16:00:00,30920,30950,30685,30765,3203 11/06/2008,16:30:00,30765,30910,30705,30890,1932 11/06/2008,17:00:00,30890,30895,30750,30750,1748 11/06/2008,17:30:00,30765,30775,30735,30765,554 12/06/2008,09:00:00,30830,30940,30710,30845,2112 12/06/2008,09:30:00,30845,30935,30785,30845,1097 12/06/2008,10:00:00,30845,30910,30775,30800,1054 12/06/2008,10:30:00,30800,30810,30670,30675,897 12/06/2008,11:00:00,30675,30740,30655,30690,906 12/06/2008,11:30:00,30690,30765,30685,30740,726 12/06/2008,12:00:00,30735,30910,30735,30895,1009 12/06/2008,12:30:00,30900,30960,30885,30950,828 12/06/2008,13:00:00,30950,30960,30880,30925,403 12/06/2008,13:30:00,30925,30990,30925,30940,334 12/06/2008,14:00:00,30940,30965,30885,30890,411 12/06/2008,14:30:00,30915,30995,30715,30830,1718 12/06/2008,15:00:00,30830,30845,30730,30750,732 12/06/2008,15:30:00,30740,31010,30740,30960,1442 12/06/2008,16:00:00,30960,31000,30725,30775,1320 12/06/2008,16:30:00,30785,30870,30710,30870,963 12/06/2008,17:00:00,30870,30930,30840,30910,1221 12/06/2008,17:30:00,30910,30920,30840,30875,302 13/06/2008,09:00:00,30835,30835,30640,30695,1765 13/06/2008,09:30:00,30690,30710,30535,30575,1404 13/06/2008,10:00:00,30580,30620,30490,30565,1189 13/06/2008,10:30:00,30570,30605,30535,30550,548 13/06/2008,11:00:00,30545,30580,30525,30550,463 13/06/2008,11:30:00,30545,30545,30430,30500,661 13/06/2008,12:00:00,30500,30650,30500,30635,927 13/06/2008,12:30:00,30635,30725,30610,30675,815 13/06/2008,13:00:00,30675,30685,30625,30635,244 13/06/2008,13:30:00,30635,30670,30575,30655,346 13/06/2008,14:00:00,30655,30695,30635,30675,504 13/06/2008,14:30:00,30665,30780,30490,30685,1697 13/06/2008,15:00:00,30685,30815,30665,30765,768 13/06/2008,15:30:00,30765,30900,30725,30870,1360 13/06/2008,16:00:00,30865,30975,30850,30920,2047 13/06/2008,16:30:00,30915,30930,30830,30890,1061 13/06/2008,17:00:00,30890,30975,30885,30975,1094 13/06/2008,17:30:00,30965,30985,30945,30980,273 16/06/2008,09:00:00,31020,31045,30910,30995,1487 16/06/2008,09:30:00,30990,30995,30820,30875,1371 16/06/2008,10:00:00,30870,30975,30840,30950,730 16/06/2008,10:30:00,30955,31010,30920,30970,988 16/06/2008,11:00:00,30965,30995,30905,30940,583 16/06/2008,11:30:00,30935,30950,30880,30935,567 16/06/2008,12:00:00,30935,30955,30900,30950,286 16/06/2008,12:30:00,30950,30950,30910,30915,185 16/06/2008,13:00:00,30915,30915,30830,30850,471 16/06/2008,13:30:00,30850,30855,30790,30805,488 16/06/2008,14:00:00,30800,30850,30745,30755,665 16/06/2008,14:30:00,30750,30755,30620,30675,1921 16/06/2008,15:00:00,30680,30695,30600,30675,1425 16/06/2008,15:30:00,30680,30770,30665,30755,799 16/06/2008,16:00:00,30750,30780,30565,30775,1767 16/06/2008,16:30:00,30780,30895,30720,30855,1234 16/06/2008,17:00:00,30855,30875,30795,30830,1124 16/06/2008,17:30:00,30840,30890,30830,30885,334 17/06/2008,09:00:00,30900,31020,30890,30975,1642 17/06/2008,09:30:00,30975,31040,30925,30990,2161 17/06/2008,10:00:00,30985,31055,30985,31035,1315 17/06/2008,10:30:00,31035,31115,30995,31085,1519 17/06/2008,11:00:00,31075,31095,31015,31080,903 17/06/2008,11:30:00,31075,31175,31050,31115,1342 17/06/2008,12:00:00,31110,31125,31075,31095,916 17/06/2008,12:30:00,31100,31125,31050,31050,255 17/06/2008,13:00:00,31045,31065,31030,31060,454 17/06/2008,13:30:00,31055,31080,31050,31070,487 17/06/2008,14:00:00,31075,31190,31060,31160,639 17/06/2008,14:30:00,31155,31175,31105,31170,2697 17/06/2008,15:00:00,31175,31200,31155,31185,719 17/06/2008,15:30:00,31185,31195,31130,31155,1777 17/06/2008,16:00:00,31145,31185,30930,30945,1548 17/06/2008,16:30:00,30945,31040,30900,30995,2745 17/06/2008,17:00:00,30990,31060,30960,30990,2254 17/06/2008,17:30:00,30990,30995,30910,30915,574 18/06/2008,09:00:00,30810,30895,30755,30830,2779 18/06/2008,09:30:00,30825,30830,30705,30760,2485 18/06/2008,10:00:00,30760,30760,30685,30705,751 18/06/2008,10:30:00,30705,30830,30705,30820,1414 18/06/2008,11:00:00,30825,30825,30755,30760,601 18/06/2008,11:30:00,30760,30775,30715,30730,1225 18/06/2008,12:00:00,30735,30735,30540,30615,1642 18/06/2008,12:30:00,30615,30615,30550,30605,400 18/06/2008,13:00:00,30600,30600,30520,30525,852 18/06/2008,13:30:00,30525,30605,30520,30555,820 18/06/2008,14:00:00,30560,30600,30520,30590,679 18/06/2008,14:30:00,30585,30630,30575,30620,745 18/06/2008,15:00:00,30625,30645,30575,30590,814 18/06/2008,15:30:00,30590,30650,30545,30550,942 18/06/2008,16:00:00,30545,30590,30475,30490,3679 18/06/2008,16:30:00,30485,30510,30385,30460,1447 18/06/2008,17:00:00,30460,30495,30420,30480,2694 18/06/2008,17:30:00,30480,30570,30470,30570,713 19/06/2008,09:00:00,30375,30470,30300,30470,3593 19/06/2008,09:30:00,30470,30480,30275,30320,1531 19/06/2008,10:00:00,30320,30395,30295,30390,15967 19/06/2008,10:30:00,30385,30525,30385,30515,6876 19/06/2008,11:00:00,30520,30540,30445,30515,1355 19/06/2008,11:30:00,30515,30605,30490,30565,1866 19/06/2008,12:00:00,30565,30580,30490,30505,796 19/06/2008,12:30:00,30505,30540,30480,30505,614 19/06/2008,13:00:00,30505,30525,30485,30500,715 19/06/2008,13:30:00,30495,30535,30450,30515,898 19/06/2008,14:00:00,30515,30565,30465,30550,1160 19/06/2008,14:30:00,30540,30600,30455,30475,2042 19/06/2008,15:00:00,30485,30495,30430,30455,1444 19/06/2008,15:30:00,30460,30575,30450,30495,1364 19/06/2008,16:00:00,30480,30500,30355,30475,1366 19/06/2008,16:30:00,30470,30550,30425,30525,944 19/06/2008,17:00:00,30525,30545,30365,30390,2164 19/06/2008,17:30:00,30395,30410,30375,30385,496 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/04/2008,09:00:00,32955,33110,32850,33085,2145 21/04/2008,09:45:00,33090,33090,32915,32950,1650 21/04/2008,10:30:00,32950,33020,32930,32995,772 21/04/2008,11:15:00,32995,33030,32915,33020,774 21/04/2008,12:00:00,33015,33030,32865,32870,910 21/04/2008,12:45:00,32870,32880,32730,32800,1209 21/04/2008,13:30:00,32805,32920,32745,32855,744 21/04/2008,14:15:00,32865,32880,32800,32865,473 21/04/2008,15:00:00,32865,32905,32815,32900,664 21/04/2008,15:45:00,32905,32930,32745,32760,1354 21/04/2008,16:30:00,32755,32850,32735,32825,1017 21/04/2008,17:15:00,32825,32920,32820,32885,795 22/04/2008,09:00:00,32705,32905,32665,32875,1466 22/04/2008,09:45:00,32880,32980,32800,32815,1216 22/04/2008,10:30:00,32815,32820,32715,32735,1124 22/04/2008,11:15:00,32740,32905,32735,32895,1028 22/04/2008,12:00:00,32890,32930,32860,32860,586 22/04/2008,12:45:00,32860,32915,32840,32890,372 22/04/2008,13:30:00,32885,32955,32865,32915,513 22/04/2008,14:15:00,32910,32920,32865,32870,259 22/04/2008,15:00:00,32870,32905,32750,32770,928 22/04/2008,15:45:00,32770,32830,32660,32670,1796 22/04/2008,16:30:00,32665,32715,32570,32675,1654 22/04/2008,17:15:00,32675,32725,32640,32710,958 23/04/2008,09:00:00,32750,32865,32685,32765,1253 23/04/2008,09:45:00,32770,32820,32685,32695,1220 23/04/2008,10:30:00,32690,32740,32540,32595,1310 23/04/2008,11:15:00,32595,32615,32450,32605,1421 23/04/2008,12:00:00,32595,32610,32380,32395,1199 23/04/2008,12:45:00,32395,32400,32105,32160,3509 23/04/2008,13:30:00,32170,32280,32160,32230,1027 23/04/2008,14:15:00,32230,32235,32110,32200,1096 23/04/2008,15:00:00,32205,32295,32180,32210,1262 23/04/2008,15:45:00,32210,32375,32135,32365,1899 23/04/2008,16:30:00,32365,32675,32360,32585,3480 23/04/2008,17:15:00,32585,32665,32570,32620,1026 24/04/2008,09:00:00,32490,32610,32465,32495,1883 24/04/2008,09:45:00,32495,32495,32270,32335,2008 24/04/2008,10:30:00,32330,32445,32330,32415,937 24/04/2008,11:15:00,32415,32480,32405,32480,708 24/04/2008,12:00:00,32480,32480,32330,32440,685 24/04/2008,12:45:00,32445,32470,32345,32455,495 24/04/2008,13:30:00,32465,32475,32400,32410,259 24/04/2008,14:15:00,32420,32760,32405,32720,2355 24/04/2008,15:00:00,32715,32900,32700,32760,2182 24/04/2008,15:45:00,32760,32785,32535,32585,2018 24/04/2008,16:30:00,32580,32700,32500,32665,1490 24/04/2008,17:15:00,32660,32815,32660,32770,904 25/04/2008,09:00:00,32815,33035,32815,32980,1396 25/04/2008,09:45:00,32970,33180,32925,33120,1861 25/04/2008,10:30:00,33115,33230,33110,33140,1173 25/04/2008,11:15:00,33140,33265,33130,33190,960 25/04/2008,12:00:00,33190,33290,33175,33290,666 25/04/2008,12:45:00,33295,33300,33200,33235,526 25/04/2008,13:30:00,33240,33310,33210,33240,500 25/04/2008,14:15:00,33240,33290,33200,33220,685 25/04/2008,15:00:00,33220,33300,33200,33215,667 25/04/2008,15:45:00,33225,33245,33080,33230,1455 25/04/2008,16:30:00,33230,33325,33170,33215,1801 25/04/2008,17:15:00,33215,33230,33160,33170,1409 28/04/2008,09:00:00,33215,33350,33175,33280,2031 28/04/2008,09:45:00,33280,33315,33200,33220,954 28/04/2008,10:30:00,33230,33255,33160,33210,1167 28/04/2008,11:15:00,33215,33290,33195,33270,702 28/04/2008,12:00:00,33270,33360,33255,33310,905 28/04/2008,12:45:00,33310,33335,33225,33225,423 28/04/2008,13:30:00,33235,33265,33175,33175,564 28/04/2008,14:15:00,33175,33225,33125,33165,877 28/04/2008,15:00:00,33165,33195,33070,33110,1023 28/04/2008,15:45:00,33105,33185,33075,33140,975 28/04/2008,16:30:00,33140,33205,33090,33110,999 28/04/2008,17:15:00,33110,33155,33050,33130,1013 29/04/2008,09:00:00,33025,33100,32935,33035,1631 29/04/2008,09:45:00,33035,33155,33000,33060,1307 29/04/2008,10:30:00,33060,33130,33010,33010,856 29/04/2008,11:15:00,33020,33100,33005,33080,525 29/04/2008,12:00:00,33070,33115,33040,33055,656 29/04/2008,12:45:00,33055,33080,33015,33080,258 29/04/2008,13:30:00,33075,33160,33065,33100,644 29/04/2008,14:15:00,33105,33120,33030,33050,681 29/04/2008,15:00:00,33045,33070,32975,33015,1208 29/04/2008,15:45:00,33015,33065,32865,32905,2307 29/04/2008,16:30:00,32900,32940,32835,32930,1446 29/04/2008,17:15:00,32920,33070,32920,33065,854 30/04/2008,09:00:00,33020,33145,32965,33070,1170 30/04/2008,09:45:00,33070,33105,33020,33100,680 30/04/2008,10:30:00,33100,33110,33005,33020,1323 30/04/2008,11:15:00,33020,33055,32925,32935,842 30/04/2008,12:00:00,32930,32950,32825,32915,1122 30/04/2008,12:45:00,32915,33005,32905,32935,730 30/04/2008,13:30:00,32935,32940,32840,32895,652 30/04/2008,14:15:00,32905,33190,32890,33170,2285 30/04/2008,15:00:00,33170,33170,33075,33140,1111 30/04/2008,15:45:00,33140,33175,33045,33090,1271 30/04/2008,16:30:00,33090,33140,33060,33100,1215 30/04/2008,17:15:00,33095,33135,33060,33120,1127 02/05/2008,09:00:00,33400,33525,33345,33410,2182 02/05/2008,09:45:00,33410,33420,33300,33310,1074 02/05/2008,10:30:00,33310,33430,33290,33430,972 02/05/2008,11:15:00,33425,33450,33410,33415,387 02/05/2008,12:00:00,33415,33425,33365,33385,349 02/05/2008,12:45:00,33390,33405,33375,33380,200 02/05/2008,13:30:00,33385,33385,33340,33385,310 02/05/2008,14:15:00,33390,33680,33320,33615,2765 02/05/2008,15:00:00,33610,33680,33585,33625,997 02/05/2008,15:45:00,33625,33770,33605,33670,2180 02/05/2008,16:30:00,33670,33730,33620,33725,1750 02/05/2008,17:15:00,33720,33740,33660,33685,1026 05/05/2008,09:00:00,33570,33680,33550,33620,1315 05/05/2008,09:45:00,33620,33645,33555,33615,625 05/05/2008,10:30:00,33615,33645,33580,33580,504 05/05/2008,11:15:00,33580,33610,33550,33560,345 05/05/2008,12:00:00,33560,33575,33555,33570,445 05/05/2008,12:45:00,33570,33620,33570,33615,302 05/05/2008,13:30:00,33615,33630,33595,33610,138 05/05/2008,14:15:00,33610,33615,33520,33545,481 05/05/2008,15:00:00,33550,33580,33515,33555,490 05/05/2008,15:45:00,33555,33750,33550,33655,1598 05/05/2008,16:30:00,33655,33700,33600,33655,799 05/05/2008,17:15:00,33655,33690,33635,33665,566 06/05/2008,09:00:00,33595,33755,33580,33700,1017 06/05/2008,09:45:00,33700,33710,33460,33475,1430 06/05/2008,10:30:00,33470,33520,33405,33515,1434 06/05/2008,11:15:00,33515,33525,33450,33470,852 06/05/2008,12:00:00,33470,33470,33385,33450,585 06/05/2008,12:45:00,33455,33480,33390,33405,432 06/05/2008,13:30:00,33410,33435,33370,33415,493 06/05/2008,14:15:00,33425,33445,33375,33385,381 06/05/2008,15:00:00,33385,33415,33315,33390,1353 06/05/2008,15:45:00,33385,33435,33280,33405,6491 06/05/2008,16:30:00,33410,33520,33380,33475,1338 06/05/2008,17:15:00,33470,33500,33425,33450,930 07/05/2008,09:00:00,33565,33585,33460,33485,1539 07/05/2008,09:45:00,33485,33505,33415,33480,745 07/05/2008,10:30:00,33475,33590,33450,33570,1159 07/05/2008,11:15:00,33570,33660,33570,33645,1449 07/05/2008,12:00:00,33645,33680,33605,33625,460 07/05/2008,12:45:00,33625,33645,33580,33595,392 07/05/2008,13:30:00,33595,33615,33555,33590,264 07/05/2008,14:15:00,33590,33760,33580,33725,1341 07/05/2008,15:00:00,33720,33740,33660,33685,719 07/05/2008,15:45:00,33680,33735,33655,33720,1109 07/05/2008,16:30:00,33725,33740,33630,33655,1122 07/05/2008,17:15:00,33650,33690,33605,33605,906 08/05/2008,09:00:00,33305,33400,33205,33330,2234 08/05/2008,09:45:00,33330,33440,33300,33400,1156 08/05/2008,10:30:00,33395,33450,33355,33420,739 08/05/2008,11:15:00,33420,33470,33400,33430,569 08/05/2008,12:00:00,33425,33440,33395,33415,252 08/05/2008,12:45:00,33415,33430,33375,33410,425 08/05/2008,13:30:00,33410,33480,33405,33455,450 08/05/2008,14:15:00,33455,33495,33335,33345,994 08/05/2008,15:00:00,33345,33350,33190,33245,2014 08/05/2008,15:45:00,33235,33305,33155,33225,2102 08/05/2008,16:30:00,33225,33230,33000,33145,2701 08/05/2008,17:15:00,33145,33320,33130,33305,1269 09/05/2008,09:00:00,33050,33115,32905,32950,2193 09/05/2008,09:45:00,32945,32975,32775,32815,1752 09/05/2008,10:30:00,32815,32825,32755,32790,1033 09/05/2008,11:15:00,32795,32815,32590,32595,1815 09/05/2008,12:00:00,32595,32660,32580,32630,934 09/05/2008,12:45:00,32630,32725,32615,32715,784 09/05/2008,13:30:00,32715,32725,32660,32715,512 09/05/2008,14:15:00,32720,32820,32695,32750,1150 09/05/2008,15:00:00,32750,32815,32730,32810,666 09/05/2008,15:45:00,32810,32840,32745,32780,1153 09/05/2008,16:30:00,32780,32915,32775,32845,1351 09/05/2008,17:15:00,32845,32880,32830,32845,775 12/05/2008,09:00:00,32920,33045,32875,32910,1777 12/05/2008,09:45:00,32910,32990,32910,32975,965 12/05/2008,10:30:00,32970,33080,32960,33045,811 12/05/2008,11:15:00,33045,33050,32960,32975,579 12/05/2008,12:00:00,32970,32980,32880,32930,788 12/05/2008,12:45:00,32920,32925,32890,32910,283 12/05/2008,13:30:00,32915,32970,32855,32910,430 12/05/2008,14:15:00,32905,32935,32880,32890,413 12/05/2008,15:00:00,32895,32925,32865,32885,10575 12/05/2008,15:45:00,32885,32915,32760,32800,1449 12/05/2008,16:30:00,32800,32890,32785,32845,1105 12/05/2008,17:15:00,32850,32900,32815,32895,782 13/05/2008,09:00:00,33030,33080,32845,32870,2047 13/05/2008,09:45:00,32870,32870,32690,32695,1583 13/05/2008,10:30:00,32690,32700,32615,32690,1355 13/05/2008,11:15:00,32695,32695,32520,32575,1259 13/05/2008,12:00:00,32575,32625,32525,32585,729 13/05/2008,12:45:00,32590,32655,32535,32575,757 13/05/2008,13:30:00,32575,32750,32575,32740,1184 13/05/2008,14:15:00,32735,33025,32720,32990,2482 13/05/2008,15:00:00,32990,33000,32900,32920,1229 13/05/2008,15:45:00,32915,32945,32840,32920,1565 13/05/2008,16:30:00,32920,32990,32850,32940,1543 13/05/2008,17:15:00,32940,32960,32905,32935,674 14/05/2008,09:00:00,33065,33330,33030,33320,2850 14/05/2008,09:45:00,33335,33450,33325,33365,2984 14/05/2008,10:30:00,33365,33425,33350,33360,874 14/05/2008,11:15:00,33360,33360,33245,33330,1283 14/05/2008,12:00:00,33330,33330,33250,33310,760 14/05/2008,12:45:00,33310,33320,33180,33220,951 14/05/2008,13:30:00,33215,33255,33200,33200,405 14/05/2008,14:15:00,33205,33380,33205,33355,1456 14/05/2008,15:00:00,33355,33390,33300,33365,753 14/05/2008,15:45:00,33370,33450,33370,33410,1334 14/05/2008,16:30:00,33410,33470,33370,33400,1323 14/05/2008,17:15:00,33405,33410,33365,33370,1073 15/05/2008,09:00:00,33390,33425,33080,33170,2434 15/05/2008,09:45:00,33165,33245,33140,33235,1233 15/05/2008,10:30:00,33235,33365,33205,33345,1081 15/05/2008,11:15:00,33350,33385,33315,33345,970 15/05/2008,12:00:00,33350,33405,33325,33330,613 15/05/2008,12:45:00,33335,33365,33310,33360,317 15/05/2008,13:30:00,33365,33400,33335,33380,352 15/05/2008,14:15:00,33375,33375,33300,33350,594 15/05/2008,15:00:00,33355,33365,33250,33315,1164 15/05/2008,15:45:00,33310,33420,33290,33390,1205 15/05/2008,16:30:00,33390,33440,33370,33430,1171 15/05/2008,17:15:00,33430,33435,33325,33385,1137 16/05/2008,09:00:00,33465,33665,33450,33615,2296 16/05/2008,09:45:00,33620,33755,33585,33710,1644 16/05/2008,10:30:00,33710,33910,33680,33840,2200 16/05/2008,11:15:00,33845,33885,33775,33795,1151 16/05/2008,12:00:00,33805,33830,33785,33825,393 16/05/2008,12:45:00,33820,33850,33750,33750,709 16/05/2008,13:30:00,33750,33760,33595,33645,831 16/05/2008,14:15:00,33645,33730,33550,33710,979 16/05/2008,15:00:00,33715,33715,33585,33585,773 16/05/2008,15:45:00,33590,33635,33425,33525,1973 16/05/2008,16:30:00,33520,33585,33460,33490,1627 16/05/2008,17:15:00,33495,33615,33470,33600,1465 19/05/2008,09:00:00,33680,33720,33560,33590,1286 19/05/2008,09:45:00,33590,33690,33565,33635,892 19/05/2008,10:30:00,33635,33665,33555,33580,820 19/05/2008,11:15:00,33580,33605,33535,33570,714 19/05/2008,12:00:00,33570,33600,33535,33570,398 19/05/2008,12:45:00,33575,33580,33520,33525,316 19/05/2008,13:30:00,33520,33595,33515,33575,323 19/05/2008,14:15:00,33575,33615,33545,33590,416 19/05/2008,15:00:00,33590,33635,33560,33590,569 19/05/2008,15:45:00,33590,33730,33585,33715,1377 19/05/2008,16:30:00,33720,33760,33670,33700,1256 19/05/2008,17:15:00,33700,33815,33695,33800,1651 20/05/2008,09:00:00,33630,33650,33460,33505,2085 20/05/2008,09:45:00,33505,33515,33465,33505,778 20/05/2008,10:30:00,33510,33545,33335,33345,2011 20/05/2008,11:15:00,33345,33365,33275,33305,1266 20/05/2008,12:00:00,33300,33390,33290,33350,574 20/05/2008,12:45:00,33350,33380,33325,33325,259 20/05/2008,13:30:00,33330,33375,33295,33355,561 20/05/2008,14:15:00,33355,33390,33225,33275,1299 20/05/2008,15:00:00,33270,33330,33250,33300,852 20/05/2008,15:45:00,33290,33335,33230,33290,1212 20/05/2008,16:30:00,33290,33305,33205,33260,1601 20/05/2008,17:15:00,33260,33280,33205,33230,1097 21/05/2008,09:00:00,33305,33345,33140,33225,1878 21/05/2008,09:45:00,33225,33330,33205,33265,1471 21/05/2008,10:30:00,33265,33385,33225,33370,1244 21/05/2008,11:15:00,33370,33555,33360,33495,2683 21/05/2008,12:00:00,33490,33495,33165,33185,2031 21/05/2008,12:45:00,33180,33245,33160,33185,1191 21/05/2008,13:30:00,33185,33215,33065,33140,1507 21/05/2008,14:15:00,33140,33280,33135,33275,1326 21/05/2008,15:00:00,33275,33280,33190,33230,1108 21/05/2008,15:45:00,33230,33240,33080,33170,1642 21/05/2008,16:30:00,33170,33230,33045,33130,2753 21/05/2008,17:15:00,33135,33200,33095,33190,840 22/05/2008,09:00:00,32920,33060,32905,33025,2236 22/05/2008,09:45:00,33030,33165,32985,33155,1639 22/05/2008,10:30:00,33160,33185,33050,33120,1638 22/05/2008,11:15:00,33115,33300,33105,33235,1701 22/05/2008,12:00:00,33235,33310,33220,33250,1147 22/05/2008,12:45:00,33255,33305,33220,33290,707 22/05/2008,13:30:00,33290,33295,33155,33230,784 22/05/2008,14:15:00,33235,33360,33200,33350,1278 22/05/2008,15:00:00,33345,33410,33265,33385,1309 22/05/2008,15:45:00,33385,33535,33310,33460,2030 22/05/2008,16:30:00,33460,33530,33370,33500,2061 22/05/2008,17:15:00,33500,33505,33385,33400,1496 23/05/2008,09:00:00,33440,33440,33230,33315,2174 23/05/2008,09:45:00,33315,33325,33135,33160,1886 23/05/2008,10:30:00,33160,33295,33060,33275,2310 23/05/2008,11:15:00,33275,33280,33210,33245,694 23/05/2008,12:00:00,33245,33320,33240,33265,955 23/05/2008,12:45:00,33255,33290,33190,33205,673 23/05/2008,13:30:00,33210,33295,33190,33245,487 23/05/2008,14:15:00,33250,33345,33245,33320,887 23/05/2008,15:00:00,33325,33365,33255,33275,1069 23/05/2008,15:45:00,33275,33310,33160,33170,1768 23/05/2008,16:30:00,33155,33185,32965,32990,2925 23/05/2008,17:15:00,32990,33015,32945,32985,1178 26/05/2008,09:00:00,32905,33080,32875,33005,1302 26/05/2008,09:45:00,33005,33025,32955,33005,712 26/05/2008,10:30:00,33000,33040,32985,33025,415 26/05/2008,11:15:00,33025,33025,32950,32965,330 26/05/2008,12:00:00,32965,32995,32960,32980,148 26/05/2008,12:45:00,32975,32990,32925,32940,165 26/05/2008,13:30:00,32940,32950,32925,32935,143 26/05/2008,14:15:00,32935,32945,32910,32925,176 26/05/2008,15:00:00,32925,32930,32780,32845,1229 26/05/2008,15:45:00,32845,32875,32800,32830,427 26/05/2008,16:30:00,32835,32870,32815,32860,539 26/05/2008,17:15:00,32860,32905,32850,32900,677 27/05/2008,09:00:00,33000,33075,32900,32900,1803 27/05/2008,09:45:00,32900,32930,32530,32640,3245 27/05/2008,10:30:00,32635,32700,32545,32700,1451 27/05/2008,11:15:00,32700,32790,32655,32785,1081 27/05/2008,12:00:00,32790,32825,32710,32730,712 27/05/2008,12:45:00,32725,32760,32695,32715,380 27/05/2008,13:30:00,32715,32780,32710,32745,278 27/05/2008,14:15:00,32750,32780,32710,32725,707 27/05/2008,15:00:00,32720,32890,32715,32880,1426 27/05/2008,15:45:00,32885,32995,32805,32930,1836 27/05/2008,16:30:00,32935,32985,32865,32880,1157 27/05/2008,17:15:00,32875,32880,32810,32835,1181 28/05/2008,09:00:00,32915,32980,32850,32875,1420 28/05/2008,09:45:00,32865,32890,32765,32860,1255 28/05/2008,10:30:00,32865,32970,32865,32910,1023 28/05/2008,11:15:00,32910,32980,32875,32940,739 28/05/2008,12:00:00,32935,33030,32920,32940,927 28/05/2008,12:45:00,32935,32950,32910,32920,267 28/05/2008,13:30:00,32930,33035,32920,33005,676 28/05/2008,14:15:00,32995,33195,32970,33110,1680 28/05/2008,15:00:00,33105,33135,32980,32980,1284 28/05/2008,15:45:00,32985,32995,32755,32805,2710 28/05/2008,16:30:00,32800,32940,32795,32820,1479 28/05/2008,17:15:00,32815,32870,32810,32850,760 29/05/2008,09:00:00,33010,33020,32855,32890,1788 29/05/2008,09:45:00,32890,33075,32880,33020,1517 29/05/2008,10:30:00,33020,33065,32835,32850,1072 29/05/2008,11:15:00,32855,32915,32810,32885,1042 29/05/2008,12:00:00,32875,32880,32770,32795,999 29/05/2008,12:45:00,32795,32840,32730,32805,826 29/05/2008,13:30:00,32815,32920,32815,32885,682 29/05/2008,14:15:00,32875,32950,32770,32785,1213 29/05/2008,15:00:00,32785,32830,32710,32785,1373 29/05/2008,15:45:00,32790,32845,32705,32805,1237 29/05/2008,16:30:00,32810,32910,32750,32875,1563 29/05/2008,17:15:00,32895,32905,32835,32880,990 30/05/2008,09:00:00,32980,33160,32940,33090,2222 30/05/2008,09:45:00,33085,33130,33040,33100,1131 30/05/2008,10:30:00,33095,33320,33090,33265,2310 30/05/2008,11:15:00,33260,33285,33235,33250,599 30/05/2008,12:00:00,33255,33265,33190,33205,455 30/05/2008,12:45:00,33210,33260,33190,33245,350 30/05/2008,13:30:00,33235,33260,33220,33235,234 30/05/2008,14:15:00,33240,33320,33230,33280,737 30/05/2008,15:00:00,33275,33300,33225,33290,560 30/05/2008,15:45:00,33290,33365,33220,33350,1716 30/05/2008,16:30:00,33345,33360,33255,33255,1565 30/05/2008,17:15:00,33260,33360,33250,33335,1501 02/06/2008,09:00:00,33260,33300,32615,32760,3607 02/06/2008,09:45:00,32770,32805,32655,32735,1728 02/06/2008,10:30:00,32740,32775,32635,32750,1341 02/06/2008,11:15:00,32750,32765,32700,32750,538 02/06/2008,12:00:00,32750,32775,32730,32740,366 02/06/2008,12:45:00,32745,32760,32715,32750,260 02/06/2008,13:30:00,32755,32785,32720,32765,243 02/06/2008,14:15:00,32760,32825,32700,32815,559 02/06/2008,15:00:00,32810,32825,32785,32795,524 02/06/2008,15:45:00,32790,32855,32755,32790,1675 02/06/2008,16:30:00,32785,32835,32740,32825,1199 02/06/2008,17:15:00,32815,32840,32770,32805,990 03/06/2008,09:00:00,32685,32825,32660,32775,1908 03/06/2008,09:45:00,32780,32900,32775,32785,1486 03/06/2008,10:30:00,32790,32890,32765,32890,962 03/06/2008,11:15:00,32890,32900,32845,32880,742 03/06/2008,12:00:00,32880,32915,32800,32810,697 03/06/2008,12:45:00,32810,32865,32785,32850,422 03/06/2008,13:30:00,32850,32870,32810,32845,330 03/06/2008,14:15:00,32845,32955,32840,32875,987 03/06/2008,15:00:00,32880,32955,32835,32865,1119 03/06/2008,15:45:00,32870,32940,32825,32860,1643 03/06/2008,16:30:00,32860,32915,32825,32890,976 03/06/2008,17:15:00,32900,32920,32850,32850,780 04/06/2008,09:00:00,32755,32770,32650,32715,2314 04/06/2008,09:45:00,32715,32720,32380,32435,2998 04/06/2008,10:30:00,32430,32520,32420,32500,1524 04/06/2008,11:15:00,32500,32500,32430,32495,714 04/06/2008,12:00:00,32495,32495,32435,32435,447 04/06/2008,12:45:00,32435,32460,32345,32375,1052 04/06/2008,13:30:00,32370,32410,32315,32400,1007 04/06/2008,14:15:00,32390,32450,32345,32370,1064 04/06/2008,15:00:00,32365,32500,32365,32490,1049 04/06/2008,15:45:00,32495,32515,32415,32460,1458 04/06/2008,16:30:00,32465,32590,32390,32565,1579 04/06/2008,17:15:00,32565,32620,32550,32590,1097 05/06/2008,09:00:00,32585,32645,32455,32595,2023 05/06/2008,09:45:00,32600,32730,32600,32665,1532 05/06/2008,10:30:00,32665,32710,32625,32660,829 05/06/2008,11:15:00,32660,32710,32660,32705,412 05/06/2008,12:00:00,32700,32700,32560,32585,675 05/06/2008,12:45:00,32590,32675,32550,32630,638 05/06/2008,13:30:00,32635,32690,32600,32690,355 05/06/2008,14:15:00,32690,32845,32505,32555,2146 05/06/2008,15:00:00,32555,32615,32445,32595,2422 05/06/2008,15:45:00,32595,32665,32455,32625,1642 05/06/2008,16:30:00,32625,32670,32565,32565,1092 05/06/2008,17:15:00,32570,32620,32570,32595,648 06/06/2008,09:00:00,32795,32850,32670,32685,1974 06/06/2008,09:45:00,32685,32705,32560,32635,1404 06/06/2008,10:30:00,32635,32640,32470,32510,870 06/06/2008,11:15:00,32510,32510,32345,32395,1740 06/06/2008,12:00:00,32400,32400,32290,32350,1033 06/06/2008,12:45:00,32350,32410,32340,32360,480 06/06/2008,13:30:00,32365,32390,32335,32375,485 06/06/2008,14:15:00,32375,32410,32055,32145,3051 06/06/2008,15:00:00,32140,32140,32020,32090,1996 06/06/2008,15:45:00,32090,32115,31885,31900,2282 06/06/2008,16:30:00,31895,31935,31730,31765,2579 06/06/2008,17:15:00,31770,31835,31760,31800,1600 09/06/2008,09:00:00,31725,31830,31585,31740,3280 09/06/2008,09:45:00,31745,31885,31715,31825,1782 09/06/2008,10:30:00,31830,31845,31730,31750,1025 09/06/2008,11:15:00,31750,31785,31665,31780,820 09/06/2008,12:00:00,31780,31870,31755,31850,714 09/06/2008,12:45:00,31845,31875,31725,31860,1108 09/06/2008,13:30:00,31850,31955,31835,31945,910 09/06/2008,14:15:00,31940,31945,31825,31860,761 09/06/2008,15:00:00,31855,31900,31715,31745,1322 09/06/2008,15:45:00,31735,31875,31675,31795,1822 09/06/2008,16:30:00,31790,31820,31660,31750,1677 09/06/2008,17:15:00,31750,31790,31715,31785,1010 10/06/2008,09:00:00,31585,31605,31275,31310,4045 10/06/2008,09:45:00,31320,31395,31285,31325,1827 10/06/2008,10:30:00,31325,31425,31245,31395,1517 10/06/2008,11:15:00,31395,31555,31375,31445,1548 10/06/2008,12:00:00,31445,31525,31390,31410,997 10/06/2008,12:45:00,31405,31505,31405,31415,638 10/06/2008,13:30:00,31425,31460,31310,31325,568 10/06/2008,14:15:00,31325,31440,31320,31390,866 10/06/2008,15:00:00,31385,31445,31325,31430,856 10/06/2008,15:45:00,31430,31520,31390,31465,1180 10/06/2008,16:30:00,31465,31475,31385,31430,1270 10/06/2008,17:15:00,31435,31470,31375,31415,1224 11/06/2008,09:00:00,31500,31555,31365,31405,2277 11/06/2008,09:45:00,31405,31465,31240,31380,2447 11/06/2008,10:30:00,31385,31445,31335,31390,1021 11/06/2008,11:15:00,31385,31385,31295,31355,682 11/06/2008,12:00:00,31355,31410,31320,31380,651 11/06/2008,12:45:00,31375,31410,31345,31380,522 11/06/2008,13:30:00,31380,31400,31355,31370,317 11/06/2008,14:15:00,31365,31390,31195,31260,1218 11/06/2008,15:00:00,31260,31260,31025,31030,2203 11/06/2008,15:45:00,31035,31055,30685,30765,4501 11/06/2008,16:30:00,30765,30910,30705,30840,2750 11/06/2008,17:15:00,30840,30855,30735,30765,1484 12/06/2008,09:00:00,30830,30940,30710,30785,2894 12/06/2008,09:45:00,30790,30910,30775,30800,1369 12/06/2008,10:30:00,30800,30810,30670,30705,1325 12/06/2008,11:15:00,30710,30765,30655,30740,1204 12/06/2008,12:00:00,30735,30945,30735,30940,1514 12/06/2008,12:45:00,30940,30960,30880,30925,726 12/06/2008,13:30:00,30925,30990,30920,30930,507 12/06/2008,14:15:00,30930,30995,30715,30830,1956 12/06/2008,15:00:00,30830,30900,30730,30880,1305 12/06/2008,15:45:00,30885,31010,30725,30775,2189 12/06/2008,16:30:00,30785,30920,30710,30920,1518 12/06/2008,17:15:00,30910,30930,30840,30875,968 13/06/2008,09:00:00,30835,30835,30560,30590,2662 13/06/2008,09:45:00,30590,30620,30490,30565,1696 13/06/2008,10:30:00,30570,30605,30525,30550,793 13/06/2008,11:15:00,30545,30580,30430,30500,879 13/06/2008,12:00:00,30500,30725,30500,30655,1507 13/06/2008,12:45:00,30655,30690,30610,30635,479 13/06/2008,13:30:00,30635,30685,30575,30670,591 13/06/2008,14:15:00,30670,30780,30490,30685,1956 13/06/2008,15:00:00,30685,30825,30665,30730,1345 13/06/2008,15:45:00,30735,30975,30725,30920,2830 13/06/2008,16:30:00,30915,30975,30830,30970,1620 13/06/2008,17:15:00,30975,30985,30935,30980,808 16/06/2008,09:00:00,31020,31045,30910,30975,2027 16/06/2008,09:45:00,30970,30975,30820,30950,1561 16/06/2008,10:30:00,30955,31010,30905,30985,1354 16/06/2008,11:15:00,30980,30995,30880,30935,784 16/06/2008,12:00:00,30935,30955,30900,30915,367 16/06/2008,12:45:00,30915,30935,30830,30850,575 16/06/2008,13:30:00,30850,30855,30790,30825,660 16/06/2008,14:15:00,30825,30850,30620,30675,2414 16/06/2008,15:00:00,30680,30770,30600,30730,1892 16/06/2008,15:45:00,30740,30780,30565,30775,2099 16/06/2008,16:30:00,30780,30895,30720,30820,1829 16/06/2008,17:15:00,30820,30890,30800,30885,863 17/06/2008,09:00:00,30900,31020,30890,30980,2728 17/06/2008,09:45:00,30985,31055,30975,31035,2390 17/06/2008,10:30:00,31035,31115,30995,31050,2062 17/06/2008,11:15:00,31045,31175,31020,31115,1702 17/06/2008,12:00:00,31110,31125,31075,31100,988 17/06/2008,12:45:00,31105,31110,31030,31060,637 17/06/2008,13:30:00,31055,31120,31050,31100,658 17/06/2008,14:15:00,31105,31190,31080,31170,3165 17/06/2008,15:00:00,31175,31200,31130,31145,1985 17/06/2008,15:45:00,31155,31185,30930,30945,2059 17/06/2008,16:30:00,30945,31060,30900,31055,3796 17/06/2008,17:15:00,31055,31060,30910,30915,1777 18/06/2008,09:00:00,30810,30895,30705,30770,4514 18/06/2008,09:45:00,30770,30795,30685,30705,1501 18/06/2008,10:30:00,30705,30830,30705,30795,1671 18/06/2008,11:15:00,30795,30800,30715,30730,1569 18/06/2008,12:00:00,30735,30735,30540,30600,1884 18/06/2008,12:45:00,30600,30615,30520,30525,1010 18/06/2008,13:30:00,30525,30605,30520,30575,1300 18/06/2008,14:15:00,30570,30630,30555,30620,944 18/06/2008,15:00:00,30625,30650,30575,30640,1226 18/06/2008,15:45:00,30635,30635,30475,30490,4209 18/06/2008,16:30:00,30485,30510,30385,30465,2275 18/06/2008,17:15:00,30470,30570,30420,30570,2579 19/06/2008,09:00:00,30375,30480,30300,30390,4248 19/06/2008,09:45:00,30385,30395,30275,30390,16843 19/06/2008,10:30:00,30385,30540,30385,30470,7560 19/06/2008,11:15:00,30470,30605,30465,30565,2537 19/06/2008,12:00:00,30565,30580,30480,30535,1133 19/06/2008,12:45:00,30525,30535,30485,30500,992 19/06/2008,13:30:00,30495,30535,30450,30485,1827 19/06/2008,14:15:00,30485,30600,30455,30475,2273 19/06/2008,15:00:00,30485,30575,30430,30500,2126 19/06/2008,15:45:00,30490,30505,30355,30475,2048 19/06/2008,16:30:00,30470,30550,30395,30420,1856 19/06/2008,17:15:00,30420,30455,30365,30385,1748 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/04/2008,09:00:00,32955,33110,32850,32970,2711 21/04/2008,10:00:00,32980,33020,32915,32955,1651 21/04/2008,11:00:00,32955,33030,32915,33020,979 21/04/2008,12:00:00,33015,33030,32835,32850,1241 21/04/2008,13:00:00,32850,32895,32730,32865,1366 21/04/2008,14:00:00,32865,32920,32800,32865,729 21/04/2008,15:00:00,32865,32930,32815,32900,1012 21/04/2008,16:00:00,32900,32900,32735,32765,1747 21/04/2008,17:00:00,32765,32920,32750,32885,1071 22/04/2008,09:00:00,32705,32940,32665,32915,1834 22/04/2008,10:00:00,32915,32980,32725,32770,1708 22/04/2008,11:00:00,32770,32905,32715,32895,1292 22/04/2008,12:00:00,32890,32930,32840,32850,716 22/04/2008,13:00:00,32845,32955,32840,32910,609 22/04/2008,14:00:00,32915,32925,32865,32870,405 22/04/2008,15:00:00,32870,32905,32660,32685,1639 22/04/2008,16:00:00,32685,32830,32570,32685,2240 22/04/2008,17:00:00,32690,32725,32620,32710,1457 23/04/2008,09:00:00,32750,32865,32685,32805,1614 23/04/2008,10:00:00,32805,32820,32660,32675,1411 23/04/2008,11:00:00,32670,32685,32450,32605,2179 23/04/2008,12:00:00,32595,32610,32220,32235,2511 23/04/2008,13:00:00,32235,32280,32105,32260,3051 23/04/2008,14:00:00,32260,32280,32110,32200,1269 23/04/2008,15:00:00,32205,32295,32135,32205,1803 23/04/2008,16:00:00,32205,32630,32160,32570,3652 23/04/2008,17:00:00,32575,32675,32570,32620,2212 24/04/2008,09:00:00,32490,32610,32390,32400,2368 24/04/2008,10:00:00,32395,32420,32270,32410,2214 24/04/2008,11:00:00,32415,32480,32390,32480,954 24/04/2008,12:00:00,32480,32480,32330,32360,874 24/04/2008,13:00:00,32355,32475,32345,32425,512 24/04/2008,14:00:00,32420,32760,32400,32720,2408 24/04/2008,15:00:00,32715,32900,32675,32740,2611 24/04/2008,16:00:00,32740,32740,32500,32590,2642 24/04/2008,17:00:00,32595,32815,32580,32770,1341 25/04/2008,09:00:00,32815,33105,32815,33105,2045 25/04/2008,10:00:00,33100,33230,33095,33175,2145 25/04/2008,11:00:00,33165,33265,33115,33190,1200 25/04/2008,12:00:00,33190,33300,33175,33255,908 25/04/2008,13:00:00,33245,33310,33200,33285,565 25/04/2008,14:00:00,33285,33290,33200,33220,904 25/04/2008,15:00:00,33220,33300,33110,33150,1126 25/04/2008,16:00:00,33145,33285,33080,33275,2150 25/04/2008,17:00:00,33275,33325,33160,33170,2056 28/04/2008,09:00:00,33215,33350,33175,33295,2342 28/04/2008,10:00:00,33290,33295,33160,33235,1543 28/04/2008,11:00:00,33235,33290,33185,33270,969 28/04/2008,12:00:00,33270,33360,33255,33290,1008 28/04/2008,13:00:00,33295,33335,33205,33220,673 28/04/2008,14:00:00,33230,33245,33125,33165,1088 28/04/2008,15:00:00,33165,33195,33070,33165,1398 28/04/2008,16:00:00,33175,33205,33110,33155,1200 28/04/2008,17:00:00,33160,33165,33050,33130,1412 29/04/2008,09:00:00,33025,33100,32935,33055,2020 29/04/2008,10:00:00,33050,33155,33035,33040,1400 29/04/2008,11:00:00,33040,33100,33005,33080,899 29/04/2008,12:00:00,33070,33115,33040,33060,723 29/04/2008,13:00:00,33060,33160,33015,33135,657 29/04/2008,14:00:00,33125,33135,33030,33050,859 29/04/2008,15:00:00,33045,33070,32970,32985,1532 29/04/2008,16:00:00,33005,33065,32835,32905,3022 29/04/2008,17:00:00,32900,33070,32880,33065,1261 30/04/2008,09:00:00,33020,33145,32965,33070,1360 30/04/2008,10:00:00,33060,33110,33020,33035,1019 30/04/2008,11:00:00,33030,33055,32925,32935,1636 30/04/2008,12:00:00,32930,32955,32825,32955,1235 30/04/2008,13:00:00,32945,33005,32840,32885,1100 30/04/2008,14:00:00,32890,33190,32885,33170,2454 30/04/2008,15:00:00,33170,33175,33075,33110,1603 30/04/2008,16:00:00,33105,33155,33045,33100,1644 30/04/2008,17:00:00,33100,33140,33060,33120,1477 02/05/2008,09:00:00,33400,33525,33345,33375,2550 02/05/2008,10:00:00,33375,33375,33290,33365,1399 02/05/2008,11:00:00,33375,33450,33370,33415,666 02/05/2008,12:00:00,33415,33425,33365,33385,392 02/05/2008,13:00:00,33385,33405,33340,33345,305 02/05/2008,14:00:00,33345,33680,33320,33615,2927 02/05/2008,15:00:00,33610,33695,33585,33690,1455 02/05/2008,16:00:00,33695,33770,33620,33660,2988 02/05/2008,17:00:00,33670,33740,33660,33685,1510 05/05/2008,09:00:00,33570,33680,33550,33585,1560 05/05/2008,10:00:00,33585,33635,33555,33625,671 05/05/2008,11:00:00,33625,33645,33550,33560,558 05/05/2008,12:00:00,33560,33605,33555,33595,549 05/05/2008,13:00:00,33595,33630,33595,33610,295 05/05/2008,14:00:00,33615,33620,33520,33545,522 05/05/2008,15:00:00,33550,33630,33515,33615,732 05/05/2008,16:00:00,33630,33750,33600,33625,1838 05/05/2008,17:00:00,33625,33690,33610,33665,883 06/05/2008,09:00:00,33595,33755,33580,33645,1324 06/05/2008,10:00:00,33650,33675,33405,33450,2196 06/05/2008,11:00:00,33440,33525,33425,33470,1213 06/05/2008,12:00:00,33470,33480,33385,33475,676 06/05/2008,13:00:00,33465,33475,33370,33400,700 06/05/2008,14:00:00,33400,33445,33375,33385,515 06/05/2008,15:00:00,33385,33415,33280,33350,6936 06/05/2008,16:00:00,33350,33485,33335,33480,1618 06/05/2008,17:00:00,33485,33520,33425,33450,1558 07/05/2008,09:00:00,33565,33585,33425,33440,1862 07/05/2008,10:00:00,33430,33505,33415,33495,1037 07/05/2008,11:00:00,33500,33660,33475,33645,1993 07/05/2008,12:00:00,33645,33680,33600,33620,605 07/05/2008,13:00:00,33620,33645,33580,33605,362 07/05/2008,14:00:00,33600,33760,33555,33725,1490 07/05/2008,15:00:00,33720,33740,33660,33725,990 07/05/2008,16:00:00,33720,33740,33645,33655,1478 07/05/2008,17:00:00,33650,33690,33605,33605,1388 08/05/2008,09:00:00,33305,33400,33205,33355,2536 08/05/2008,10:00:00,33360,33440,33345,33390,1285 08/05/2008,11:00:00,33400,33470,33390,33430,877 08/05/2008,12:00:00,33425,33440,33395,33410,403 08/05/2008,13:00:00,33405,33480,33375,33445,575 08/05/2008,14:00:00,33440,33495,33335,33345,1143 08/05/2008,15:00:00,33345,33350,33190,33260,2633 08/05/2008,16:00:00,33260,33285,33000,33050,3408 08/05/2008,17:00:00,33050,33320,33040,33305,2045 09/05/2008,09:00:00,33050,33115,32905,32910,2525 09/05/2008,10:00:00,32905,32910,32755,32795,2218 09/05/2008,11:00:00,32805,32820,32590,32595,2050 09/05/2008,12:00:00,32595,32685,32580,32680,1159 09/05/2008,13:00:00,32680,32725,32660,32680,773 09/05/2008,14:00:00,32680,32820,32680,32750,1448 09/05/2008,15:00:00,32750,32820,32730,32755,971 09/05/2008,16:00:00,32755,32915,32755,32885,1791 09/05/2008,17:00:00,32885,32905,32830,32845,1183 12/05/2008,09:00:00,32920,33045,32875,32950,2307 12/05/2008,10:00:00,32955,33035,32940,33030,867 12/05/2008,11:00:00,33035,33080,32960,32975,958 12/05/2008,12:00:00,32970,32980,32880,32900,903 12/05/2008,13:00:00,32895,32970,32890,32925,378 12/05/2008,14:00:00,32920,32935,32855,32890,633 12/05/2008,15:00:00,32895,32925,32790,32830,11062 12/05/2008,16:00:00,32825,32880,32760,32845,1772 12/05/2008,17:00:00,32840,32900,32815,32895,1077 13/05/2008,09:00:00,33030,33080,32735,32775,2700 13/05/2008,10:00:00,32770,32780,32615,32690,1988 13/05/2008,11:00:00,32695,32700,32520,32575,1556 13/05/2008,12:00:00,32575,32635,32525,32635,904 13/05/2008,13:00:00,32630,32750,32535,32690,1584 13/05/2008,14:00:00,32690,33025,32685,32990,2664 13/05/2008,15:00:00,32990,33000,32875,32885,1613 13/05/2008,16:00:00,32880,32990,32840,32895,2266 13/05/2008,17:00:00,32890,32960,32850,32935,1132 14/05/2008,09:00:00,33065,33395,33030,33335,4177 14/05/2008,10:00:00,33330,33450,33325,33395,2209 14/05/2008,11:00:00,33395,33400,33245,33330,1605 14/05/2008,12:00:00,33330,33330,33250,33305,913 14/05/2008,13:00:00,33300,33300,33180,33210,1066 14/05/2008,14:00:00,33215,33380,33200,33355,1593 14/05/2008,15:00:00,33355,33435,33300,33390,1363 14/05/2008,16:00:00,33385,33470,33375,33420,1666 14/05/2008,17:00:00,33420,33420,33365,33370,1454 15/05/2008,09:00:00,33390,33425,33080,33180,2891 15/05/2008,10:00:00,33185,33270,33165,33220,1313 15/05/2008,11:00:00,33230,33385,33230,33345,1514 15/05/2008,12:00:00,33350,33405,33325,33330,707 15/05/2008,13:00:00,33330,33395,33310,33390,423 15/05/2008,14:00:00,33390,33400,33300,33350,746 15/05/2008,15:00:00,33355,33365,33250,33355,1408 15/05/2008,16:00:00,33355,33420,33305,33385,1655 15/05/2008,17:00:00,33390,33440,33325,33385,1614 16/05/2008,09:00:00,33465,33665,33450,33600,2577 16/05/2008,10:00:00,33605,33865,33595,33860,2718 16/05/2008,11:00:00,33860,33910,33775,33795,1996 16/05/2008,12:00:00,33805,33850,33785,33820,641 16/05/2008,13:00:00,33805,33840,33655,33670,918 16/05/2008,14:00:00,33660,33730,33550,33710,1353 16/05/2008,15:00:00,33715,33715,33525,33540,1329 16/05/2008,16:00:00,33540,33585,33425,33515,2433 16/05/2008,17:00:00,33515,33615,33460,33600,2076 19/05/2008,09:00:00,33680,33720,33560,33660,1602 19/05/2008,10:00:00,33660,33690,33555,33590,1139 19/05/2008,11:00:00,33580,33605,33535,33570,971 19/05/2008,12:00:00,33570,33600,33535,33550,466 19/05/2008,13:00:00,33550,33575,33515,33575,426 19/05/2008,14:00:00,33575,33615,33545,33590,561 19/05/2008,15:00:00,33590,33685,33560,33675,1051 19/05/2008,16:00:00,33675,33760,33660,33685,1878 19/05/2008,17:00:00,33695,33815,33670,33800,1924 20/05/2008,09:00:00,33630,33650,33460,33515,2468 20/05/2008,10:00:00,33510,33545,33345,33385,1812 20/05/2008,11:00:00,33380,33420,33275,33305,1860 20/05/2008,12:00:00,33300,33390,33290,33365,645 20/05/2008,13:00:00,33360,33380,33295,33345,523 20/05/2008,14:00:00,33345,33390,33225,33275,1525 20/05/2008,15:00:00,33270,33335,33250,33270,1214 20/05/2008,16:00:00,33275,33315,33205,33290,1853 20/05/2008,17:00:00,33295,33305,33205,33230,1695 21/05/2008,09:00:00,33305,33345,33140,33260,2157 21/05/2008,10:00:00,33260,33330,33225,33295,1861 21/05/2008,11:00:00,33295,33555,33290,33495,3258 21/05/2008,12:00:00,33490,33495,33160,33230,2668 21/05/2008,13:00:00,33225,33240,33065,33140,1767 21/05/2008,14:00:00,33135,33280,33110,33275,1620 21/05/2008,15:00:00,33275,33280,33130,33135,1706 21/05/2008,16:00:00,33130,33230,33055,33090,3097 21/05/2008,17:00:00,33085,33200,33045,33190,1540 22/05/2008,09:00:00,32920,33090,32905,33015,2845 22/05/2008,10:00:00,33015,33185,33005,33085,2206 22/05/2008,11:00:00,33090,33300,33055,33235,2163 22/05/2008,12:00:00,33235,33310,33220,33270,1449 22/05/2008,13:00:00,33275,33305,33155,33175,923 22/05/2008,14:00:00,33180,33360,33160,33350,1544 22/05/2008,15:00:00,33345,33410,33265,33350,1695 22/05/2008,16:00:00,33350,33535,33345,33435,3125 22/05/2008,17:00:00,33435,33530,33385,33400,2076 23/05/2008,09:00:00,33440,33440,33215,33270,2751 23/05/2008,10:00:00,33275,33275,33060,33225,2985 23/05/2008,11:00:00,33225,33295,33210,33245,1328 23/05/2008,12:00:00,33245,33320,33240,33260,1122 23/05/2008,13:00:00,33250,33290,33190,33290,814 23/05/2008,14:00:00,33290,33345,33245,33320,1066 23/05/2008,15:00:00,33325,33365,33190,33220,1603 23/05/2008,16:00:00,33220,33310,33040,33115,3280 23/05/2008,17:00:00,33115,33135,32945,32985,2057 26/05/2008,09:00:00,32905,33080,32875,32965,1592 26/05/2008,10:00:00,32970,33040,32955,33025,778 26/05/2008,11:00:00,33025,33035,32950,32965,389 26/05/2008,12:00:00,32965,32995,32960,32970,160 26/05/2008,13:00:00,32970,32990,32925,32935,229 26/05/2008,14:00:00,32930,32945,32910,32925,243 26/05/2008,15:00:00,32925,32930,32780,32870,1387 26/05/2008,16:00:00,32870,32870,32800,32845,606 26/05/2008,17:00:00,32845,32905,32835,32900,879 27/05/2008,09:00:00,33000,33075,32865,32870,2403 27/05/2008,10:00:00,32865,32870,32530,32590,3606 27/05/2008,11:00:00,32590,32790,32590,32785,1571 27/05/2008,12:00:00,32790,32825,32710,32735,865 27/05/2008,13:00:00,32740,32780,32695,32750,425 27/05/2008,14:00:00,32745,32780,32710,32725,787 27/05/2008,15:00:00,32720,32960,32715,32875,2014 27/05/2008,16:00:00,32875,32995,32805,32940,1907 27/05/2008,17:00:00,32940,32985,32810,32835,1679 28/05/2008,09:00:00,32915,32980,32765,32830,1911 28/05/2008,10:00:00,32830,32970,32785,32880,1629 28/05/2008,11:00:00,32880,32980,32875,32940,897 28/05/2008,12:00:00,32935,33030,32910,32925,1092 28/05/2008,13:00:00,32930,33035,32920,33020,456 28/05/2008,14:00:00,33020,33195,32970,33110,2002 28/05/2008,15:00:00,33105,33135,32915,32960,2305 28/05/2008,16:00:00,32965,32965,32755,32925,2786 28/05/2008,17:00:00,32925,32930,32810,32850,1142 29/05/2008,09:00:00,33010,33020,32855,32920,2110 29/05/2008,10:00:00,32925,33075,32920,32975,1689 29/05/2008,11:00:00,32975,32980,32810,32885,1620 29/05/2008,12:00:00,32875,32880,32730,32800,1498 29/05/2008,13:00:00,32795,32920,32775,32870,787 29/05/2008,14:00:00,32865,32950,32770,32785,1435 29/05/2008,15:00:00,32785,32830,32710,32765,1631 29/05/2008,16:00:00,32775,32910,32705,32885,2087 29/05/2008,17:00:00,32880,32905,32830,32880,1445 30/05/2008,09:00:00,32980,33160,32940,33105,2646 30/05/2008,10:00:00,33105,33200,33040,33200,1850 30/05/2008,11:00:00,33190,33320,33185,33250,1766 30/05/2008,12:00:00,33255,33265,33190,33200,653 30/05/2008,13:00:00,33195,33260,33190,33235,303 30/05/2008,14:00:00,33230,33320,33220,33280,820 30/05/2008,15:00:00,33275,33330,33225,33265,1238 30/05/2008,16:00:00,33260,33365,33220,33290,2022 30/05/2008,17:00:00,33290,33360,33250,33335,2082 02/06/2008,09:00:00,33260,33300,32615,32740,4285 02/06/2008,10:00:00,32740,32775,32635,32745,2161 02/06/2008,11:00:00,32745,32765,32700,32750,768 02/06/2008,12:00:00,32750,32775,32730,32745,420 02/06/2008,13:00:00,32740,32760,32715,32740,341 02/06/2008,14:00:00,32740,32825,32700,32815,667 02/06/2008,15:00:00,32810,32825,32765,32795,949 02/06/2008,16:00:00,32800,32855,32740,32795,1994 02/06/2008,17:00:00,32790,32840,32770,32805,1445 03/06/2008,09:00:00,32685,32880,32660,32860,2574 03/06/2008,10:00:00,32865,32900,32765,32820,1290 03/06/2008,11:00:00,32820,32900,32810,32880,1234 03/06/2008,12:00:00,32880,32915,32790,32790,804 03/06/2008,13:00:00,32785,32870,32785,32870,537 03/06/2008,14:00:00,32870,32955,32840,32875,1095 03/06/2008,15:00:00,32880,32955,32825,32865,1421 03/06/2008,16:00:00,32880,32940,32825,32885,2117 03/06/2008,17:00:00,32885,32920,32850,32850,980 04/06/2008,09:00:00,32755,32770,32650,32680,2719 04/06/2008,10:00:00,32675,32685,32380,32480,3788 04/06/2008,11:00:00,32480,32520,32430,32495,1043 04/06/2008,12:00:00,32495,32495,32425,32450,616 04/06/2008,13:00:00,32450,32450,32315,32370,1668 04/06/2008,14:00:00,32375,32450,32345,32370,1286 04/06/2008,15:00:00,32365,32515,32365,32450,1603 04/06/2008,16:00:00,32460,32550,32390,32500,1976 04/06/2008,17:00:00,32505,32620,32495,32590,1604 05/06/2008,09:00:00,32585,32685,32455,32630,2559 05/06/2008,10:00:00,32640,32730,32610,32670,1493 05/06/2008,11:00:00,32665,32710,32625,32705,744 05/06/2008,12:00:00,32700,32700,32550,32565,845 05/06/2008,13:00:00,32575,32675,32560,32640,645 05/06/2008,14:00:00,32640,32845,32505,32555,2324 05/06/2008,15:00:00,32555,32615,32445,32575,2793 05/06/2008,16:00:00,32580,32670,32455,32620,1944 05/06/2008,17:00:00,32620,32635,32565,32595,1067 06/06/2008,09:00:00,32795,32850,32630,32650,2517 06/06/2008,10:00:00,32650,32655,32560,32620,1195 06/06/2008,11:00:00,32615,32615,32345,32395,2276 06/06/2008,12:00:00,32400,32410,32290,32410,1245 06/06/2008,13:00:00,32410,32410,32335,32345,577 06/06/2008,14:00:00,32340,32410,32055,32145,3227 06/06/2008,15:00:00,32140,32140,32020,32065,2476 06/06/2008,16:00:00,32065,32065,31820,31850,3278 06/06/2008,17:00:00,31850,31855,31730,31800,2703 09/06/2008,09:00:00,31725,31830,31585,31785,3921 09/06/2008,10:00:00,31785,31885,31740,31780,1930 09/06/2008,11:00:00,31780,31785,31665,31780,1056 09/06/2008,12:00:00,31780,31870,31725,31830,1186 09/06/2008,13:00:00,31835,31905,31775,31850,974 09/06/2008,14:00:00,31845,31955,31825,31860,1333 09/06/2008,15:00:00,31855,31900,31675,31795,1965 09/06/2008,16:00:00,31810,31875,31660,31720,2316 09/06/2008,17:00:00,31725,31790,31710,31785,1550 10/06/2008,09:00:00,31585,31605,31275,31370,4855 10/06/2008,10:00:00,31370,31395,31245,31285,1974 10/06/2008,11:00:00,31290,31555,31280,31445,2108 10/06/2008,12:00:00,31445,31525,31390,31455,1152 10/06/2008,13:00:00,31455,31505,31405,31435,698 10/06/2008,14:00:00,31440,31450,31310,31390,1219 10/06/2008,15:00:00,31385,31490,31325,31435,1201 10/06/2008,16:00:00,31440,31520,31385,31420,1705 10/06/2008,17:00:00,31425,31475,31375,31415,1624 11/06/2008,09:00:00,31500,31555,31315,31330,2913 11/06/2008,10:00:00,31325,31465,31240,31390,2641 11/06/2008,11:00:00,31395,31420,31295,31355,873 11/06/2008,12:00:00,31355,31410,31320,31390,777 11/06/2008,13:00:00,31385,31410,31345,31390,548 11/06/2008,14:00:00,31390,31400,31195,31260,1383 11/06/2008,15:00:00,31260,31260,30910,30920,3501 11/06/2008,16:00:00,30920,30950,30685,30890,5135 11/06/2008,17:00:00,30890,30895,30735,30765,2302 12/06/2008,09:00:00,30830,30940,30710,30845,3209 12/06/2008,10:00:00,30845,30910,30670,30675,1951 12/06/2008,11:00:00,30675,30765,30655,30740,1632 12/06/2008,12:00:00,30735,30960,30735,30950,1837 12/06/2008,13:00:00,30950,30990,30880,30940,737 12/06/2008,14:00:00,30940,30995,30715,30830,2129 12/06/2008,15:00:00,30830,31010,30730,30960,2174 12/06/2008,16:00:00,30960,31000,30710,30870,2283 12/06/2008,17:00:00,30870,30930,30840,30875,1523 13/06/2008,09:00:00,30835,30835,30535,30575,3169 13/06/2008,10:00:00,30580,30620,30490,30550,1737 13/06/2008,11:00:00,30545,30580,30430,30500,1124 13/06/2008,12:00:00,30500,30725,30500,30675,1742 13/06/2008,13:00:00,30675,30685,30575,30655,590 13/06/2008,14:00:00,30655,30780,30490,30685,2201 13/06/2008,15:00:00,30685,30900,30665,30870,2128 13/06/2008,16:00:00,30865,30975,30830,30890,3108 13/06/2008,17:00:00,30890,30985,30885,30980,1367 16/06/2008,09:00:00,31020,31045,30820,30875,2858 16/06/2008,10:00:00,30870,31010,30840,30970,1718 16/06/2008,11:00:00,30965,30995,30880,30935,1150 16/06/2008,12:00:00,30935,30955,30900,30915,471 16/06/2008,13:00:00,30915,30915,30790,30805,959 16/06/2008,14:00:00,30800,30850,30620,30675,2586 16/06/2008,15:00:00,30680,30770,30600,30755,2224 16/06/2008,16:00:00,30750,30895,30565,30855,3001 16/06/2008,17:00:00,30855,30890,30795,30885,1458 17/06/2008,09:00:00,30900,31040,30890,30990,3803 17/06/2008,10:00:00,30985,31115,30985,31085,2834 17/06/2008,11:00:00,31075,31175,31015,31115,2245 17/06/2008,12:00:00,31110,31125,31050,31050,1171 17/06/2008,13:00:00,31045,31080,31030,31070,941 17/06/2008,14:00:00,31075,31190,31060,31170,3336 17/06/2008,15:00:00,31175,31200,31130,31155,2496 17/06/2008,16:00:00,31145,31185,30900,30995,4293 17/06/2008,17:00:00,30990,31060,30910,30915,2828 18/06/2008,09:00:00,30810,30895,30705,30760,5264 18/06/2008,10:00:00,30760,30830,30685,30820,2165 18/06/2008,11:00:00,30825,30825,30715,30730,1826 18/06/2008,12:00:00,30735,30735,30540,30605,2042 18/06/2008,13:00:00,30600,30605,30520,30555,1672 18/06/2008,14:00:00,30560,30630,30520,30620,1424 18/06/2008,15:00:00,30625,30650,30545,30550,1756 18/06/2008,16:00:00,30545,30590,30385,30460,5126 18/06/2008,17:00:00,30460,30570,30420,30570,3407 19/06/2008,09:00:00,30375,30480,30275,30320,5124 19/06/2008,10:00:00,30320,30525,30295,30515,22843 19/06/2008,11:00:00,30520,30605,30445,30565,3221 19/06/2008,12:00:00,30565,30580,30480,30505,1410 19/06/2008,13:00:00,30505,30535,30450,30515,1613 19/06/2008,14:00:00,30515,30600,30455,30475,3202 19/06/2008,15:00:00,30485,30575,30430,30495,2808 19/06/2008,16:00:00,30480,30550,30355,30525,2310 19/06/2008,17:00:00,30525,30545,30365,30385,2660 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 05/09/2008,12:30:00,27920,27920,27920,27920,4 05/09/2008,12:35:00,27920,27930,27915,27920,29 05/09/2008,12:40:00,27915,27950,27905,27945,43 05/09/2008,12:45:00,27945,27950,27920,27920,69 05/09/2008,12:50:00,27920,27940,27915,27920,37 05/09/2008,12:55:00,27925,27925,27915,27920,14 05/09/2008,13:00:00,27920,27930,27875,27895,67 05/09/2008,13:05:00,27895,27895,27875,27895,60 05/09/2008,13:10:00,27895,27895,27870,27880,34 05/09/2008,13:15:00,27880,27945,27880,27940,119 05/09/2008,13:20:00,27940,27950,27920,27950,69 05/09/2008,13:25:00,27940,27940,27935,27940,14 05/09/2008,13:30:00,27940,28000,27940,27990,104 05/09/2008,13:35:00,27990,28015,27985,28015,78 05/09/2008,13:40:00,28015,28015,27950,27950,101 05/09/2008,13:45:00,27965,27970,27950,27965,24 05/09/2008,13:50:00,27960,27960,27910,27915,116 05/09/2008,13:55:00,27910,27950,27910,27935,60 05/09/2008,14:00:00,27930,27955,27860,27910,241 05/09/2008,14:05:00,27910,27970,27910,27940,70 05/09/2008,14:10:00,27945,27965,27930,27930,53 05/09/2008,14:15:00,27935,27945,27910,27930,42 05/09/2008,14:20:00,27935,27970,27935,27970,40 05/09/2008,14:25:00,27975,28045,27975,28020,114 05/09/2008,14:30:00,28020,28045,27740,27780,845 05/09/2008,14:35:00,27785,27805,27670,27700,617 05/09/2008,14:40:00,27705,27780,27700,27775,217 05/09/2008,14:45:00,27780,27805,27770,27805,148 05/09/2008,14:50:00,27805,27865,27765,27835,283 05/09/2008,14:55:00,27840,27855,27795,27820,147 05/09/2008,15:00:00,27815,27865,27800,27840,124 05/09/2008,15:05:00,27840,27855,27825,27830,82 05/09/2008,15:10:00,27845,27900,27840,27875,233 05/09/2008,15:15:00,27885,27885,27865,27870,70 05/09/2008,15:20:00,27865,27870,27845,27860,83 05/09/2008,15:25:00,27860,27900,27860,27895,85 05/09/2008,15:30:00,27900,27970,27865,27900,231 05/09/2008,15:35:00,27905,27910,27865,27885,108 05/09/2008,15:40:00,27900,27975,27865,27975,224 05/09/2008,15:45:00,27970,28025,27960,27980,257 05/09/2008,15:50:00,27990,28020,27960,28005,305 05/09/2008,15:55:00,28010,28015,27940,27970,136 05/09/2008,16:00:00,27980,27980,27900,27970,229 05/09/2008,16:05:00,27970,27970,27835,27865,246 05/09/2008,16:10:00,27850,27850,27805,27820,216 05/09/2008,16:15:00,27815,27875,27815,27860,132 05/09/2008,16:20:00,27860,27915,27855,27855,157 05/09/2008,16:25:00,27855,27855,27800,27820,171 05/09/2008,16:30:00,27815,27825,27700,27730,305 05/09/2008,16:35:00,27735,27810,27730,27770,199 05/09/2008,16:40:00,27770,27805,27770,27805,161 05/09/2008,16:45:00,27810,27830,27730,27740,177 05/09/2008,16:50:00,27735,27740,27670,27700,290 05/09/2008,16:55:00,27705,27725,27600,27625,618 05/09/2008,17:00:00,27625,27655,27575,27645,283 05/09/2008,17:05:00,27645,27700,27640,27655,268 05/09/2008,17:10:00,27650,27660,27590,27620,256 05/09/2008,17:15:00,27620,27640,27535,27540,269 05/09/2008,17:20:00,27540,27605,27540,27600,390 05/09/2008,17:25:00,27600,27640,27570,27605,612 05/09/2008,17:30:00,27610,27630,27600,27610,362 05/09/2008,17:35:00,27610,27625,27565,27610,435 08/09/2008,09:00:00,28420,28530,28360,28430,977 08/09/2008,09:05:00,28425,28560,28425,28485,1173 08/09/2008,09:10:00,28480,28545,28480,28530,684 08/09/2008,09:15:00,28535,28685,28535,28660,726 08/09/2008,09:20:00,28660,28730,28630,28655,715 08/09/2008,09:25:00,28645,28650,28575,28580,510 08/09/2008,09:30:00,28585,28615,28580,28580,344 08/09/2008,09:35:00,28580,28660,28580,28625,198 08/09/2008,09:40:00,28630,28685,28610,28680,168 08/09/2008,09:45:00,28680,28705,28660,28680,227 08/09/2008,09:50:00,28680,28720,28665,28690,279 08/09/2008,09:55:00,28695,28725,28680,28705,230 08/09/2008,10:00:00,28705,28800,28700,28780,549 08/09/2008,10:05:00,28780,28785,28740,28760,217 08/09/2008,10:10:00,28760,28770,28735,28750,245 08/09/2008,10:15:00,28745,28745,28695,28695,180 08/09/2008,10:20:00,28690,28730,28690,28715,155 08/09/2008,10:25:00,28715,28755,28700,28745,148 08/09/2008,10:30:00,28745,28765,28715,28765,215 08/09/2008,10:35:00,28765,28770,28730,28750,227 08/09/2008,10:40:00,28740,28750,28715,28730,159 08/09/2008,10:45:00,28725,28735,28705,28720,140 08/09/2008,10:50:00,28715,28740,28675,28675,158 08/09/2008,10:55:00,28680,28690,28645,28670,133 08/09/2008,11:00:00,28665,28690,28655,28685,103 08/09/2008,11:05:00,28685,28710,28655,28700,125 08/09/2008,11:10:00,28700,28725,28650,28665,103 08/09/2008,11:15:00,28665,28670,28620,28645,109 08/09/2008,11:20:00,28645,28650,28630,28630,67 08/09/2008,11:25:00,28625,28645,28625,28640,55 08/09/2008,11:30:00,28635,28640,28620,28625,33 08/09/2008,11:35:00,28625,28640,28610,28625,116 08/09/2008,11:40:00,28635,28645,28620,28640,30 08/09/2008,11:45:00,28645,28675,28630,28675,75 08/09/2008,11:50:00,28675,28675,28655,28660,26 08/09/2008,11:55:00,28660,28665,28650,28655,47 08/09/2008,12:00:00,28650,28665,28650,28660,32 08/09/2008,12:05:00,28660,28690,28660,28680,80 08/09/2008,12:10:00,28670,28705,28670,28700,69 08/09/2008,12:15:00,28695,28710,28690,28700,89 08/09/2008,12:20:00,28710,28710,28675,28685,54 08/09/2008,12:25:00,28675,28710,28670,28705,42 08/09/2008,12:30:00,28705,28725,28690,28720,67 08/09/2008,12:35:00,28720,28735,28710,28725,36 08/09/2008,12:40:00,28725,28755,28725,28735,57 08/09/2008,12:45:00,28740,28750,28725,28745,153 08/09/2008,12:50:00,28740,28750,28730,28730,50 08/09/2008,12:55:00,28730,28740,28720,28735,27 08/09/2008,13:00:00,28735,28740,28720,28720,30 08/09/2008,13:05:00,28725,28725,28680,28690,77 08/09/2008,13:10:00,28695,28710,28680,28690,38 08/09/2008,13:15:00,28680,28685,28665,28685,41 08/09/2008,13:20:00,28690,28690,28655,28665,64 08/09/2008,13:25:00,28655,28680,28655,28675,17 08/09/2008,13:30:00,28675,28690,28665,28670,45 08/09/2008,13:35:00,28670,28710,28670,28700,34 08/09/2008,13:40:00,28705,28710,28675,28685,79 08/09/2008,13:45:00,28690,28700,28680,28685,35 08/09/2008,13:50:00,28690,28700,28675,28680,11 08/09/2008,13:55:00,28680,28685,28680,28680,9 08/09/2008,14:00:00,28690,28695,28680,28695,21 08/09/2008,14:05:00,28695,28695,28680,28685,18 08/09/2008,14:10:00,28695,28695,28665,28665,21 08/09/2008,14:15:00,28665,28680,28650,28665,53 08/09/2008,14:20:00,28665,28670,28650,28660,55 08/09/2008,14:25:00,28665,28665,28655,28665,19 08/09/2008,14:30:00,28670,28695,28640,28695,97 08/09/2008,14:35:00,28690,28710,28690,28695,47 08/09/2008,14:40:00,28690,28695,28675,28690,20 08/09/2008,14:45:00,28695,28705,28690,28695,60 08/09/2008,14:50:00,28690,28705,28675,28675,69 08/09/2008,14:55:00,28675,28700,28670,28695,58 08/09/2008,15:00:00,28690,28690,28675,28685,50 08/09/2008,15:05:00,28690,28695,28680,28685,38 08/09/2008,15:10:00,28690,28695,28675,28685,40 08/09/2008,15:15:00,28680,28700,28680,28685,52 08/09/2008,15:20:00,28680,28695,28670,28695,77 08/09/2008,15:25:00,28690,28690,28680,28685,25 08/09/2008,15:30:00,28685,28720,28670,28670,130 08/09/2008,15:35:00,28675,28675,28650,28650,92 08/09/2008,15:40:00,28650,28660,28585,28595,222 08/09/2008,15:45:00,28600,28665,28600,28650,240 08/09/2008,15:50:00,28650,28650,28595,28595,244 08/09/2008,15:55:00,28600,28635,28570,28575,263 08/09/2008,16:00:00,28575,28600,28540,28600,495 08/09/2008,16:05:00,28605,28640,28600,28630,199 08/09/2008,16:10:00,28630,28635,28590,28615,114 08/09/2008,16:15:00,28610,28620,28580,28610,93 08/09/2008,16:20:00,28600,28630,28590,28620,107 08/09/2008,16:25:00,28630,28645,28600,28610,85 08/09/2008,16:30:00,28610,28635,28585,28605,119 08/09/2008,16:35:00,28605,28645,28590,28645,127 08/09/2008,16:40:00,28645,28655,28620,28620,162 08/09/2008,16:45:00,28625,28635,28605,28615,68 08/09/2008,16:50:00,28610,28610,28470,28480,441 08/09/2008,16:55:00,28480,28510,28425,28425,427 08/09/2008,17:00:00,28425,28450,28335,28430,513 08/09/2008,17:05:00,28425,28470,28385,28410,303 08/09/2008,17:10:00,28420,28495,28415,28485,244 08/09/2008,17:15:00,28490,28495,28435,28435,129 08/09/2008,17:20:00,28440,28460,28410,28450,283 08/09/2008,17:25:00,28445,28480,28410,28460,414 08/09/2008,17:30:00,28460,28490,28450,28480,369 08/09/2008,17:35:00,28485,28500,28450,28485,258 09/09/2008,09:00:00,28415,28470,28395,28415,448 09/09/2008,09:05:00,28420,28430,28370,28375,290 09/09/2008,09:10:00,28375,28430,28375,28430,158 09/09/2008,09:15:00,28435,28485,28435,28475,205 09/09/2008,09:20:00,28475,28530,28475,28525,162 09/09/2008,09:25:00,28525,28550,28505,28545,164 09/09/2008,09:30:00,28545,28575,28515,28525,202 09/09/2008,09:35:00,28525,28575,28520,28565,74 09/09/2008,09:40:00,28570,28635,28560,28620,163 09/09/2008,09:45:00,28630,28660,28595,28600,183 09/09/2008,09:50:00,28605,28640,28605,28610,109 09/09/2008,09:55:00,28610,28635,28595,28600,82 09/09/2008,10:00:00,28605,28625,28555,28585,195 09/09/2008,10:05:00,28585,28590,28550,28590,56 09/09/2008,10:10:00,28600,28690,28600,28675,280 09/09/2008,10:15:00,28670,28730,28670,28725,267 09/09/2008,10:20:00,28720,28740,28690,28730,171 09/09/2008,10:25:00,28730,28730,28690,28695,239 09/09/2008,10:30:00,28690,28690,28640,28665,222 09/09/2008,10:35:00,28665,28665,28605,28610,89 09/09/2008,10:40:00,28610,28635,28610,28630,95 09/09/2008,10:45:00,28625,28640,28615,28615,64 09/09/2008,10:50:00,28620,28685,28610,28670,126 09/09/2008,10:55:00,28665,28670,28650,28660,59 09/09/2008,11:00:00,28665,28720,28660,28715,156 09/09/2008,11:05:00,28720,28720,28675,28690,109 09/09/2008,11:10:00,28695,28710,28675,28675,212 09/09/2008,11:15:00,28675,28695,28670,28690,47 09/09/2008,11:20:00,28685,28690,28675,28675,32 09/09/2008,11:25:00,28675,28685,28675,28680,27 09/09/2008,11:30:00,28680,28710,28680,28685,58 09/09/2008,11:35:00,28690,28705,28685,28700,68 09/09/2008,11:40:00,28705,28720,28695,28695,80 09/09/2008,11:45:00,28695,28700,28665,28665,95 09/09/2008,11:50:00,28660,28670,28645,28665,102 09/09/2008,11:55:00,28660,28685,28655,28680,105 09/09/2008,12:00:00,28670,28700,28670,28695,47 09/09/2008,12:05:00,28700,28715,28685,28715,34 09/09/2008,12:10:00,28715,28745,28705,28730,108 09/09/2008,12:15:00,28725,28735,28695,28705,91 09/09/2008,12:20:00,28710,28720,28705,28720,34 09/09/2008,12:25:00,28715,28720,28705,28720,46 09/09/2008,12:30:00,28720,28740,28710,28715,73 09/09/2008,12:35:00,28710,28725,28695,28715,27 09/09/2008,12:40:00,28715,28730,28710,28715,41 09/09/2008,12:45:00,28710,28720,28705,28710,25 09/09/2008,12:50:00,28715,28730,28710,28710,21 09/09/2008,12:55:00,28715,28720,28685,28685,58 09/09/2008,13:00:00,28690,28715,28680,28715,32 09/09/2008,13:05:00,28720,28730,28715,28725,45 09/09/2008,13:10:00,28720,28735,28720,28730,24 09/09/2008,13:15:00,28730,28730,28715,28720,52 09/09/2008,13:20:00,28720,28720,28695,28700,29 09/09/2008,13:25:00,28700,28700,28675,28675,48 09/09/2008,13:30:00,28675,28690,28670,28685,27 09/09/2008,13:35:00,28690,28710,28690,28705,25 09/09/2008,13:40:00,28690,28695,28685,28695,15 09/09/2008,13:45:00,28700,28720,28695,28720,53 09/09/2008,13:50:00,28720,28720,28690,28705,29 09/09/2008,13:55:00,28705,28710,28695,28710,24 09/09/2008,14:00:00,28705,28710,28695,28700,26 09/09/2008,14:05:00,28700,28725,28700,28705,46 09/09/2008,14:10:00,28705,28710,28690,28705,25 09/09/2008,14:15:00,28710,28725,28700,28710,59 09/09/2008,14:20:00,28715,28720,28695,28700,38 09/09/2008,14:25:00,28700,28700,28655,28655,77 09/09/2008,14:30:00,28660,28675,28640,28660,68 09/09/2008,14:35:00,28660,28700,28650,28685,49 09/09/2008,14:40:00,28685,28690,28670,28680,34 09/09/2008,14:45:00,28675,28685,28650,28650,72 09/09/2008,14:50:00,28650,28675,28645,28660,68 09/09/2008,14:55:00,28655,28655,28565,28565,172 09/09/2008,15:00:00,28565,28580,28535,28575,243 09/09/2008,15:05:00,28575,28610,28575,28610,97 09/09/2008,15:10:00,28610,28620,28605,28615,42 09/09/2008,15:15:00,28615,28615,28570,28585,69 09/09/2008,15:20:00,28585,28585,28555,28555,73 09/09/2008,15:25:00,28560,28560,28535,28555,79 09/09/2008,15:30:00,28545,28555,28470,28485,229 09/09/2008,15:35:00,28485,28510,28425,28490,313 09/09/2008,15:40:00,28480,28605,28470,28565,320 09/09/2008,15:45:00,28555,28640,28545,28610,231 09/09/2008,15:50:00,28595,28625,28560,28620,131 09/09/2008,15:55:00,28605,28610,28585,28610,59 09/09/2008,16:00:00,28600,28620,28545,28600,220 09/09/2008,16:05:00,28600,28690,28580,28615,307 09/09/2008,16:10:00,28615,28635,28530,28555,251 09/09/2008,16:15:00,28550,28575,28475,28485,334 09/09/2008,16:20:00,28490,28500,28455,28480,206 09/09/2008,16:25:00,28480,28490,28395,28415,236 09/09/2008,16:30:00,28400,28410,28310,28340,429 09/09/2008,16:35:00,28345,28370,28300,28365,343 09/09/2008,16:40:00,28365,28385,28310,28320,276 09/09/2008,16:45:00,28325,28335,28270,28280,294 09/09/2008,16:50:00,28280,28290,28230,28270,366 09/09/2008,16:55:00,28275,28280,28185,28225,416 09/09/2008,17:00:00,28235,28260,28180,28260,367 09/09/2008,17:05:00,28265,28295,28245,28265,240 09/09/2008,17:10:00,28260,28260,28160,28210,224 09/09/2008,17:15:00,28200,28265,28165,28260,311 09/09/2008,17:20:00,28265,28325,28260,28300,270 09/09/2008,17:25:00,28310,28350,28290,28320,493 09/09/2008,17:30:00,28320,28335,28290,28300,340 09/09/2008,17:35:00,28295,28335,28290,28330,150 10/09/2008,09:00:00,28370,28370,28210,28225,496 10/09/2008,09:05:00,28225,28225,27975,28070,646 10/09/2008,09:10:00,28070,28105,28040,28105,335 10/09/2008,09:15:00,28105,28135,28070,28090,366 10/09/2008,09:20:00,28095,28150,28095,28115,218 10/09/2008,09:25:00,28110,28185,28100,28170,248 10/09/2008,09:30:00,28160,28170,28115,28130,208 10/09/2008,09:35:00,28125,28155,28110,28135,106 10/09/2008,09:40:00,28130,28150,28105,28125,142 10/09/2008,09:45:00,28125,28130,28095,28120,141 10/09/2008,09:50:00,28120,28145,28080,28120,245 10/09/2008,09:55:00,28120,28145,28105,28130,101 10/09/2008,10:00:00,28130,28215,28130,28210,177 10/09/2008,10:05:00,28195,28250,28175,28230,182 10/09/2008,10:10:00,28230,28235,28180,28190,97 10/09/2008,10:15:00,28185,28225,28185,28190,144 10/09/2008,10:20:00,28195,28245,28195,28230,168 10/09/2008,10:25:00,28230,28265,28225,28255,226 10/09/2008,10:30:00,28255,28260,28215,28245,194 10/09/2008,10:35:00,28245,28285,28240,28255,129 10/09/2008,10:40:00,28255,28280,28240,28270,62 10/09/2008,10:45:00,28270,28270,28230,28240,42 10/09/2008,10:50:00,28245,28250,28210,28220,80 10/09/2008,10:55:00,28225,28250,28200,28210,140 10/09/2008,11:00:00,28210,28210,28180,28195,128 10/09/2008,11:05:00,28185,28195,28115,28125,166 10/09/2008,11:10:00,28120,28125,28090,28120,221 10/09/2008,11:15:00,28120,28140,28115,28125,63 10/09/2008,11:20:00,28125,28130,28070,28085,165 10/09/2008,11:25:00,28075,28105,28065,28100,95 10/09/2008,11:30:00,28105,28125,28075,28085,101 10/09/2008,11:35:00,28085,28105,28080,28080,52 10/09/2008,11:40:00,28080,28100,28080,28085,53 10/09/2008,11:45:00,28075,28095,28060,28085,91 10/09/2008,11:50:00,28080,28085,28070,28070,28 10/09/2008,11:55:00,28065,28075,28055,28060,60 10/09/2008,12:00:00,28060,28060,28025,28040,129 10/09/2008,12:05:00,28040,28075,28035,28050,101 10/09/2008,12:10:00,28055,28135,28055,28135,142 10/09/2008,12:15:00,28130,28140,28120,28120,94 10/09/2008,12:20:00,28125,28180,28125,28170,105 10/09/2008,12:25:00,28170,28195,28155,28170,71 10/09/2008,12:30:00,28170,28230,28170,28205,154 10/09/2008,12:35:00,28205,28210,28190,28200,45 10/09/2008,12:40:00,28200,28245,28190,28225,128 10/09/2008,12:45:00,28230,28240,28200,28220,94 10/09/2008,12:50:00,28210,28210,28195,28195,35 10/09/2008,12:55:00,28190,28190,28160,28170,82 10/09/2008,13:00:00,28180,28180,28165,28175,208 10/09/2008,13:05:00,28175,28210,28175,28210,57 10/09/2008,13:10:00,28210,28230,28200,28220,45 10/09/2008,13:15:00,28220,28280,28220,28265,138 10/09/2008,13:20:00,28265,28270,28250,28255,72 10/09/2008,13:25:00,28245,28280,28235,28280,88 10/09/2008,13:30:00,28260,28405,28230,28365,482 10/09/2008,13:35:00,28365,28400,28175,28270,490 10/09/2008,13:40:00,28260,28260,28105,28145,366 10/09/2008,13:45:00,28155,28185,28085,28170,202 10/09/2008,13:50:00,28175,28185,28030,28075,341 10/09/2008,13:55:00,28080,28095,27955,27990,491 10/09/2008,14:00:00,27990,28035,27910,27920,404 10/09/2008,14:05:00,27920,28000,27910,27990,240 10/09/2008,14:10:00,27985,27995,27960,27970,121 10/09/2008,14:15:00,27970,27995,27965,27980,111 10/09/2008,14:20:00,27990,28060,27990,28050,241 10/09/2008,14:25:00,28050,28110,28045,28110,96 10/09/2008,14:30:00,28110,28135,28090,28105,209 10/09/2008,14:35:00,28100,28115,28070,28070,120 10/09/2008,14:40:00,28065,28120,28050,28120,158 10/09/2008,14:45:00,28110,28125,28110,28110,43 10/09/2008,14:50:00,28115,28180,28095,28175,165 10/09/2008,14:55:00,28180,28280,28180,28245,225 10/09/2008,15:00:00,28260,28260,28200,28225,126 10/09/2008,15:05:00,28225,28225,28190,28200,56 10/09/2008,15:10:00,28200,28205,28185,28190,99 10/09/2008,15:15:00,28185,28240,28180,28235,97 10/09/2008,15:20:00,28230,28260,28220,28235,83 10/09/2008,15:25:00,28240,28260,28235,28245,42 10/09/2008,15:30:00,28245,28245,28185,28190,161 10/09/2008,15:35:00,28195,28195,28155,28170,151 10/09/2008,15:40:00,28170,28245,28155,28230,196 10/09/2008,15:45:00,28225,28230,28185,28230,134 10/09/2008,15:50:00,28230,28290,28225,28270,171 10/09/2008,15:55:00,28275,28290,28230,28245,162 10/09/2008,16:00:00,28240,28295,28230,28255,201 10/09/2008,16:05:00,28255,28270,28230,28235,118 10/09/2008,16:10:00,28245,28245,28185,28195,192 10/09/2008,16:15:00,28205,28225,28170,28200,145 10/09/2008,16:20:00,28205,28245,28185,28190,127 10/09/2008,16:25:00,28195,28200,28150,28170,146 10/09/2008,16:30:00,28170,28210,28160,28190,125 10/09/2008,16:35:00,28185,28260,28175,28230,167 10/09/2008,16:40:00,28220,28220,28170,28185,152 10/09/2008,16:45:00,28180,28185,28105,28115,176 10/09/2008,16:50:00,28110,28155,28100,28145,136 10/09/2008,16:55:00,28135,28150,28070,28110,181 10/09/2008,17:00:00,28105,28105,28055,28095,180 10/09/2008,17:05:00,28090,28185,28085,28160,165 10/09/2008,17:10:00,28160,28160,28110,28120,123 10/09/2008,17:15:00,28120,28140,28105,28130,156 10/09/2008,17:20:00,28140,28155,28110,28120,133 10/09/2008,17:25:00,28120,28135,28085,28115,201 10/09/2008,17:30:00,28120,28165,28100,28165,200 10/09/2008,17:35:00,28170,28225,28155,28220,199 11/09/2008,09:00:00,28160,28160,28045,28080,272 11/09/2008,09:05:00,28070,28115,28070,28100,180 11/09/2008,09:10:00,28105,28135,28100,28120,139 11/09/2008,09:15:00,28115,28175,28110,28140,221 11/09/2008,09:20:00,28130,28175,28130,28160,110 11/09/2008,09:25:00,28155,28155,28085,28085,186 11/09/2008,09:30:00,28085,28085,28005,28015,252 11/09/2008,09:35:00,28015,28015,27930,27935,302 11/09/2008,09:40:00,27935,27990,27930,27980,138 11/09/2008,09:45:00,27980,28030,27980,28015,175 11/09/2008,09:50:00,28005,28080,28000,28055,148 11/09/2008,09:55:00,28055,28075,28035,28040,101 11/09/2008,10:00:00,28035,28070,28030,28065,61 11/09/2008,10:05:00,28065,28105,28045,28045,146 11/09/2008,10:10:00,28040,28045,27995,28000,112 11/09/2008,10:15:00,28000,28050,28000,28050,92 11/09/2008,10:20:00,28055,28075,28040,28060,56 11/09/2008,10:25:00,28050,28055,27995,28005,86 11/09/2008,10:30:00,28015,28015,27980,27995,106 11/09/2008,10:35:00,27990,28015,27970,28005,109 11/09/2008,10:40:00,28005,28010,27940,27955,126 11/09/2008,10:45:00,27960,27960,27915,27960,163 11/09/2008,10:50:00,27960,27975,27945,27950,82 11/09/2008,10:55:00,27945,27960,27935,27955,90 11/09/2008,11:00:00,27950,27995,27930,27995,135 11/09/2008,11:05:00,27995,28010,27980,27990,61 11/09/2008,11:10:00,27990,27995,27950,27970,74 11/09/2008,11:15:00,27965,27985,27950,27965,122 11/09/2008,11:20:00,27970,28010,27965,28005,94 11/09/2008,11:25:00,28005,28005,27965,27985,98 11/09/2008,11:30:00,27985,27990,27940,27970,80 11/09/2008,11:35:00,27965,27965,27920,27940,141 11/09/2008,11:40:00,27940,27955,27925,27940,78 11/09/2008,11:45:00,27940,27940,27865,27880,365 11/09/2008,11:50:00,27885,27885,27825,27875,281 11/09/2008,11:55:00,27860,27885,27850,27865,87 11/09/2008,12:00:00,27860,27865,27825,27850,148 11/09/2008,12:05:00,27850,27900,27850,27895,138 11/09/2008,12:10:00,27895,27920,27875,27905,91 11/09/2008,12:15:00,27910,27915,27870,27880,68 11/09/2008,12:20:00,27880,27890,27865,27870,41 11/09/2008,12:25:00,27865,27885,27865,27880,42 11/09/2008,12:30:00,27880,27880,27855,27860,36 11/09/2008,12:35:00,27855,27890,27850,27885,61 11/09/2008,12:40:00,27890,27925,27890,27920,56 11/09/2008,12:45:00,27915,27935,27915,27930,49 11/09/2008,12:50:00,27930,27980,27930,27980,136 11/09/2008,12:55:00,27980,27980,27955,27975,41 11/09/2008,13:00:00,27975,27975,27945,27955,46 11/09/2008,13:05:00,27955,27965,27945,27960,30 11/09/2008,13:10:00,27960,27970,27945,27970,70 11/09/2008,13:15:00,27965,27980,27940,27955,81 11/09/2008,13:20:00,27955,27960,27925,27930,42 11/09/2008,13:25:00,27925,27925,27890,27905,62 11/09/2008,13:30:00,27900,27910,27875,27880,87 11/09/2008,13:35:00,27895,27895,27855,27875,70 11/09/2008,13:40:00,27870,27870,27815,27835,186 11/09/2008,13:45:00,27850,27855,27810,27840,200 11/09/2008,13:50:00,27835,27835,27715,27735,277 11/09/2008,13:55:00,27735,27785,27730,27770,138 11/09/2008,14:00:00,27770,27790,27765,27770,61 11/09/2008,14:05:00,27770,27775,27715,27760,111 11/09/2008,14:10:00,27755,27765,27715,27735,146 11/09/2008,14:15:00,27735,27735,27655,27690,299 11/09/2008,14:20:00,27690,27695,27670,27680,79 11/09/2008,14:25:00,27670,27685,27595,27620,377 11/09/2008,14:30:00,27650,27670,27575,27650,347 11/09/2008,14:35:00,27655,27720,27655,27715,140 11/09/2008,14:40:00,27720,27725,27680,27700,104 11/09/2008,14:45:00,27705,27750,27695,27735,121 11/09/2008,14:50:00,27740,27750,27710,27715,88 11/09/2008,14:55:00,27705,27715,27690,27705,106 11/09/2008,15:00:00,27700,27775,27695,27770,147 11/09/2008,15:05:00,27765,27780,27745,27745,78 11/09/2008,15:10:00,27740,27765,27710,27710,105 11/09/2008,15:15:00,27705,27735,27700,27720,59 11/09/2008,15:20:00,27710,27710,27700,27705,74 11/09/2008,15:25:00,27705,27715,27695,27705,69 11/09/2008,15:30:00,27705,27750,27680,27735,183 11/09/2008,15:35:00,27735,27750,27655,27685,191 11/09/2008,15:40:00,27695,27695,27635,27640,210 11/09/2008,15:45:00,27645,27710,27640,27675,194 11/09/2008,15:50:00,27680,27740,27675,27705,173 11/09/2008,15:55:00,27700,27710,27650,27660,182 11/09/2008,16:00:00,27670,27730,27665,27690,193 11/09/2008,16:05:00,27690,27775,27690,27770,99 11/09/2008,16:10:00,27775,27845,27725,27805,330 11/09/2008,16:15:00,27810,27820,27740,27755,148 11/09/2008,16:20:00,27750,27810,27740,27800,119 11/09/2008,16:25:00,27800,27820,27745,27755,189 11/09/2008,16:30:00,27755,27755,27705,27740,185 11/09/2008,16:35:00,27750,27785,27730,27785,131 11/09/2008,16:40:00,27780,27850,27780,27835,183 11/09/2008,16:45:00,27840,27920,27825,27900,331 11/09/2008,16:50:00,27900,28020,27900,28000,397 11/09/2008,16:55:00,28000,28010,27925,27975,261 11/09/2008,17:00:00,27970,28045,27965,28010,309 11/09/2008,17:05:00,28010,28075,28000,28005,310 11/09/2008,17:10:00,27995,28020,27940,27950,258 11/09/2008,17:15:00,27955,27990,27925,27935,195 11/09/2008,17:20:00,27940,28000,27935,27995,224 11/09/2008,17:25:00,28000,28010,27965,27965,225 11/09/2008,17:30:00,27985,28060,27965,28040,309 11/09/2008,17:35:00,28050,28070,28025,28065,142 12/09/2008,09:00:00,28360,28360,28270,28275,250 12/09/2008,09:05:00,28275,28310,28260,28270,310 12/09/2008,09:10:00,28260,28285,28245,28265,244 12/09/2008,09:15:00,28265,28300,28265,28300,219 12/09/2008,09:20:00,28300,28305,28265,28295,222 12/09/2008,09:25:00,28295,28305,28265,28300,175 12/09/2008,09:30:00,28290,28330,28285,28310,297 12/09/2008,09:35:00,28300,28320,28285,28310,170 12/09/2008,09:40:00,28315,28330,28295,28300,169 12/09/2008,09:45:00,28300,28315,28275,28300,146 12/09/2008,09:50:00,28295,28300,28280,28285,86 12/09/2008,09:55:00,28280,28335,28270,28335,133 12/09/2008,10:00:00,28330,28375,28325,28350,262 12/09/2008,10:05:00,28350,28350,28320,28330,75 12/09/2008,10:10:00,28330,28350,28305,28315,122 12/09/2008,10:15:00,28310,28370,28310,28370,106 12/09/2008,10:20:00,28360,28375,28355,28360,151 12/09/2008,10:25:00,28360,28405,28350,28370,169 12/09/2008,10:30:00,28375,28380,28340,28370,255 12/09/2008,10:35:00,28365,28395,28345,28375,169 12/09/2008,10:40:00,28380,28400,28370,28370,94 12/09/2008,10:45:00,28375,28385,28360,28375,279 12/09/2008,10:50:00,28375,28440,28370,28425,156 12/09/2008,10:55:00,28425,28445,28405,28415,141 12/09/2008,11:00:00,28415,28420,28380,28395,111 12/09/2008,11:05:00,28390,28405,28370,28390,75 12/09/2008,11:10:00,28395,28415,28385,28405,32 12/09/2008,11:15:00,28410,28410,28385,28385,18 12/09/2008,11:20:00,28380,28400,28380,28385,38 12/09/2008,11:25:00,28385,28385,28360,28360,35 12/09/2008,11:30:00,28365,28365,28290,28320,183 12/09/2008,11:35:00,28320,28325,28260,28270,127 12/09/2008,11:40:00,28275,28310,28260,28310,94 12/09/2008,11:45:00,28305,28320,28300,28320,74 12/09/2008,11:50:00,28320,28365,28320,28365,86 12/09/2008,11:55:00,28360,28360,28345,28345,44 12/09/2008,12:00:00,28350,28360,28335,28340,63 12/09/2008,12:05:00,28340,28340,28305,28310,52 12/09/2008,12:10:00,28305,28315,28270,28305,82 12/09/2008,12:15:00,28300,28305,28280,28290,39 12/09/2008,12:20:00,28295,28300,28275,28275,48 12/09/2008,12:25:00,28275,28285,28255,28280,62 12/09/2008,12:30:00,28280,28300,28220,28240,149 12/09/2008,12:35:00,28230,28235,28195,28195,227 12/09/2008,12:40:00,28195,28250,28195,28240,109 12/09/2008,12:45:00,28240,28240,28220,28230,71 12/09/2008,12:50:00,28225,28280,28225,28275,51 12/09/2008,12:55:00,28275,28295,28275,28280,61 12/09/2008,13:00:00,28285,28290,28255,28255,61 12/09/2008,13:05:00,28260,28260,28235,28240,83 12/09/2008,13:10:00,28240,28240,28220,28235,44 12/09/2008,13:15:00,28240,28260,28235,28245,37 12/09/2008,13:20:00,28250,28270,28245,28270,51 12/09/2008,13:25:00,28270,28280,28255,28270,30 12/09/2008,13:30:00,28265,28275,28265,28275,11 12/09/2008,13:35:00,28275,28285,28265,28280,26 12/09/2008,13:40:00,28270,28275,28260,28260,23 12/09/2008,13:45:00,28270,28280,28270,28280,14 12/09/2008,13:50:00,28275,28280,28245,28250,40 12/09/2008,13:55:00,28245,28245,28200,28225,81 12/09/2008,14:00:00,28220,28230,28195,28200,49 12/09/2008,14:05:00,28200,28200,28120,28150,247 12/09/2008,14:10:00,28155,28170,28155,28155,84 12/09/2008,14:15:00,28165,28165,28135,28135,68 12/09/2008,14:20:00,28140,28185,28140,28180,85 12/09/2008,14:25:00,28180,28180,28160,28160,45 12/09/2008,14:30:00,28180,28195,28055,28100,384 12/09/2008,14:35:00,28095,28120,28075,28110,173 12/09/2008,14:40:00,28110,28155,28110,28120,148 12/09/2008,14:45:00,28115,28115,28075,28095,102 12/09/2008,14:50:00,28090,28105,28075,28085,111 12/09/2008,14:55:00,28080,28080,28020,28050,207 12/09/2008,15:00:00,28055,28060,28025,28040,67 12/09/2008,15:05:00,28045,28055,28025,28040,65 12/09/2008,15:10:00,28035,28055,28035,28045,121 12/09/2008,15:15:00,28045,28070,28045,28065,85 12/09/2008,15:20:00,28070,28105,28065,28090,104 12/09/2008,15:25:00,28095,28150,28095,28110,97 12/09/2008,15:30:00,28110,28115,28085,28105,134 12/09/2008,15:35:00,28105,28110,28010,28010,189 12/09/2008,15:40:00,28015,28055,27990,28055,224 12/09/2008,15:45:00,28055,28055,28020,28045,110 12/09/2008,15:50:00,28040,28115,28020,28095,209 12/09/2008,15:55:00,28090,28195,28090,28105,421 12/09/2008,16:00:00,28105,28170,28085,28160,177 12/09/2008,16:05:00,28170,28205,28165,28170,139 12/09/2008,16:10:00,28170,28170,28115,28150,175 12/09/2008,16:15:00,28150,28210,28135,28200,154 12/09/2008,16:20:00,28200,28220,28165,28205,150 12/09/2008,16:25:00,28200,28215,28150,28155,104 12/09/2008,16:30:00,28155,28170,28135,28145,97 12/09/2008,16:35:00,28140,28160,28115,28155,108 12/09/2008,16:40:00,28160,28195,28145,28165,128 12/09/2008,16:45:00,28160,28175,28150,28150,71 12/09/2008,16:50:00,28150,28200,28145,28150,110 12/09/2008,16:55:00,28145,28195,28145,28190,72 12/09/2008,17:00:00,28190,28240,28185,28225,221 12/09/2008,17:05:00,28215,28260,28185,28250,161 12/09/2008,17:10:00,28255,28295,28250,28295,166 12/09/2008,17:15:00,28300,28335,28295,28315,174 12/09/2008,17:20:00,28315,28375,28305,28365,268 12/09/2008,17:25:00,28365,28415,28365,28405,475 12/09/2008,17:30:00,28405,28410,28375,28400,199 12/09/2008,17:35:00,28400,28450,28400,28450,242 15/09/2008,09:00:00,27600,27680,27540,27585,829 15/09/2008,09:05:00,27585,27660,27555,27595,424 15/09/2008,09:10:00,27590,27645,27585,27595,251 15/09/2008,09:15:00,27590,27595,27510,27510,534 15/09/2008,09:20:00,27510,27545,27455,27535,388 15/09/2008,09:25:00,27535,27565,27525,27525,194 15/09/2008,09:30:00,27525,27605,27510,27600,247 15/09/2008,09:35:00,27600,27620,27565,27590,378 15/09/2008,09:40:00,27585,27630,27565,27590,535 15/09/2008,09:45:00,27595,27610,27535,27550,305 15/09/2008,09:50:00,27560,27585,27510,27560,247 15/09/2008,09:55:00,27560,27610,27560,27595,145 15/09/2008,10:00:00,27605,27610,27545,27550,204 15/09/2008,10:05:00,27550,27570,27520,27530,98 15/09/2008,10:10:00,27530,27575,27475,27490,425 15/09/2008,10:15:00,27480,27480,27345,27345,485 15/09/2008,10:20:00,27340,27370,27285,27370,409 15/09/2008,10:25:00,27360,27425,27350,27400,333 15/09/2008,10:30:00,27395,27395,27355,27355,362 15/09/2008,10:35:00,27355,27380,27305,27350,244 15/09/2008,10:40:00,27355,27390,27330,27390,223 15/09/2008,10:45:00,27395,27405,27375,27390,152 15/09/2008,10:50:00,27390,27415,27375,27395,79 15/09/2008,10:55:00,27385,27390,27310,27330,174 15/09/2008,11:00:00,27330,27420,27310,27395,275 15/09/2008,11:05:00,27400,27485,27400,27480,190 15/09/2008,11:10:00,27480,27490,27415,27420,138 15/09/2008,11:15:00,27410,27490,27400,27465,186 15/09/2008,11:20:00,27475,27530,27470,27480,153 15/09/2008,11:25:00,27480,27485,27445,27460,90 15/09/2008,11:30:00,27470,27475,27425,27430,76 15/09/2008,11:35:00,27430,27450,27400,27435,120 15/09/2008,11:40:00,27435,27440,27375,27390,77 15/09/2008,11:45:00,27380,27425,27375,27425,95 15/09/2008,11:50:00,27425,27435,27400,27410,103 15/09/2008,11:55:00,27410,27455,27390,27455,121 15/09/2008,12:00:00,27455,27455,27400,27435,85 15/09/2008,12:05:00,27430,27430,27395,27415,130 15/09/2008,12:10:00,27415,27435,27345,27365,175 15/09/2008,12:15:00,27365,27375,27335,27340,157 15/09/2008,12:20:00,27345,27355,27325,27340,86 15/09/2008,12:25:00,27340,27355,27305,27315,212 15/09/2008,12:30:00,27315,27355,27310,27330,107 15/09/2008,12:35:00,27340,27355,27305,27350,104 15/09/2008,12:40:00,27335,27350,27325,27325,71 15/09/2008,12:45:00,27320,27340,27290,27305,355 15/09/2008,12:50:00,27310,27330,27270,27280,407 15/09/2008,12:55:00,27280,27295,27260,27260,236 15/09/2008,13:00:00,27255,27255,27140,27150,461 15/09/2008,13:05:00,27150,27150,27010,27040,559 15/09/2008,13:10:00,27040,27095,27035,27070,192 15/09/2008,13:15:00,27045,27100,27025,27100,219 15/09/2008,13:20:00,27085,27130,27075,27080,227 15/09/2008,13:25:00,27080,27095,27060,27080,130 15/09/2008,13:30:00,27080,27080,27045,27050,105 15/09/2008,13:35:00,27045,27055,26980,27050,231 15/09/2008,13:40:00,27040,27055,27035,27055,87 15/09/2008,13:45:00,27055,27105,27050,27100,84 15/09/2008,13:50:00,27095,27120,27095,27105,45 15/09/2008,13:55:00,27110,27110,27070,27080,105 15/09/2008,14:00:00,27080,27085,27055,27085,68 15/09/2008,14:05:00,27090,27135,27070,27135,147 15/09/2008,14:10:00,27135,27215,27135,27215,348 15/09/2008,14:15:00,27210,27295,27200,27235,270 15/09/2008,14:20:00,27230,27295,27230,27270,360 15/09/2008,14:25:00,27260,27260,27225,27225,90 15/09/2008,14:30:00,27225,27255,27170,27190,331 15/09/2008,14:35:00,27185,27240,27170,27240,148 15/09/2008,14:40:00,27245,27265,27225,27240,102 15/09/2008,14:45:00,27245,27255,27150,27170,131 15/09/2008,14:50:00,27170,27205,27170,27195,92 15/09/2008,14:55:00,27190,27190,27170,27175,74 15/09/2008,15:00:00,27175,27175,27110,27115,452 15/09/2008,15:05:00,27125,27135,27100,27100,126 15/09/2008,15:10:00,27105,27110,27060,27075,129 15/09/2008,15:15:00,27070,27150,27070,27130,228 15/09/2008,15:20:00,27125,27150,27110,27135,152 15/09/2008,15:25:00,27135,27160,27110,27120,383 15/09/2008,15:30:00,27115,27190,27110,27185,148 15/09/2008,15:35:00,27190,27205,27130,27130,135 15/09/2008,15:40:00,27130,27230,27120,27225,267 15/09/2008,15:45:00,27225,27335,27220,27315,384 15/09/2008,15:50:00,27320,27330,27255,27275,231 15/09/2008,15:55:00,27280,27280,27195,27235,225 15/09/2008,16:00:00,27235,27315,27200,27290,266 15/09/2008,16:05:00,27280,27325,27250,27255,400 15/09/2008,16:10:00,27265,27365,27255,27300,245 15/09/2008,16:15:00,27300,27395,27290,27340,255 15/09/2008,16:20:00,27355,27385,27320,27330,161 15/09/2008,16:25:00,27340,27435,27340,27430,278 15/09/2008,16:30:00,27435,27590,27435,27590,649 15/09/2008,16:35:00,27585,27595,27480,27495,298 15/09/2008,16:40:00,27495,27500,27420,27450,253 15/09/2008,16:45:00,27450,27490,27440,27480,177 15/09/2008,16:50:00,27480,27565,27460,27550,503 15/09/2008,16:55:00,27550,27550,27455,27480,257 15/09/2008,17:00:00,27485,27520,27450,27450,207 15/09/2008,17:05:00,27455,27455,27390,27400,238 15/09/2008,17:10:00,27400,27450,27375,27450,326 15/09/2008,17:15:00,27450,27495,27445,27475,248 15/09/2008,17:20:00,27480,27515,27440,27440,701 15/09/2008,17:25:00,27435,27440,27350,27370,632 15/09/2008,17:30:00,27365,27440,27360,27425,726 15/09/2008,17:35:00,27430,27455,27415,27440,291 16/09/2008,09:00:00,26980,27080,26900,27060,796 16/09/2008,09:05:00,27060,27120,27040,27060,893 16/09/2008,09:10:00,27050,27060,26955,26960,640 16/09/2008,09:15:00,26960,27010,26945,26945,397 16/09/2008,09:20:00,26950,27030,26940,27020,523 16/09/2008,09:25:00,27020,27115,27010,27075,406 16/09/2008,09:30:00,27065,27065,26995,27005,266 16/09/2008,09:35:00,27000,27000,26950,26950,369 16/09/2008,09:40:00,26950,26975,26870,26880,589 16/09/2008,09:45:00,26870,26910,26825,26860,300 16/09/2008,09:50:00,26860,26920,26860,26885,158 16/09/2008,09:55:00,26890,26950,26855,26930,1010 16/09/2008,10:00:00,26930,26975,26925,26950,184 16/09/2008,10:05:00,26945,27005,26940,26970,319 16/09/2008,10:10:00,26965,26975,26930,26945,205 16/09/2008,10:15:00,26945,26960,26885,26900,678 16/09/2008,10:20:00,26910,26920,26855,26860,89 16/09/2008,10:25:00,26860,26905,26855,26885,171 16/09/2008,10:30:00,26895,26935,26885,26935,164 16/09/2008,10:35:00,26935,26980,26935,26965,190 16/09/2008,10:40:00,26965,26990,26940,26950,115 16/09/2008,10:45:00,26950,27025,26950,27025,233 16/09/2008,10:50:00,27030,27095,27025,27080,254 16/09/2008,10:55:00,27080,27080,27040,27070,161 16/09/2008,11:00:00,27060,27140,27060,27115,339 16/09/2008,11:05:00,27100,27170,27095,27130,219 16/09/2008,11:10:00,27140,27150,27110,27150,84 16/09/2008,11:15:00,27150,27175,27120,27165,144 16/09/2008,11:20:00,27175,27185,27105,27110,293 16/09/2008,11:25:00,27120,27160,27090,27110,179 16/09/2008,11:30:00,27115,27145,27085,27095,206 16/09/2008,11:35:00,27095,27095,27045,27065,318 16/09/2008,11:40:00,27055,27065,27035,27045,211 16/09/2008,11:45:00,27050,27065,27020,27045,226 16/09/2008,11:50:00,27050,27100,27050,27095,237 16/09/2008,11:55:00,27095,27140,27090,27130,284 16/09/2008,12:00:00,27130,27140,27090,27105,80 16/09/2008,12:05:00,27105,27120,27035,27040,408 16/09/2008,12:10:00,27050,27050,26950,26980,197 16/09/2008,12:15:00,26980,27010,26960,26965,103 16/09/2008,12:20:00,26960,26970,26915,26925,158 16/09/2008,12:25:00,26920,26970,26880,26910,300 16/09/2008,12:30:00,26905,26935,26890,26925,204 16/09/2008,12:35:00,26920,26940,26900,26910,157 16/09/2008,12:40:00,26910,26940,26910,26915,142 16/09/2008,12:45:00,26920,26920,26865,26875,169 16/09/2008,12:50:00,26870,26875,26850,26860,289 16/09/2008,12:55:00,26855,26855,26790,26795,427 16/09/2008,13:00:00,26790,26795,26715,26745,397 16/09/2008,13:05:00,26745,26790,26745,26775,311 16/09/2008,13:10:00,26775,26795,26750,26765,156 16/09/2008,13:15:00,26765,26785,26700,26720,408 16/09/2008,13:20:00,26720,26725,26625,26645,698 16/09/2008,13:25:00,26655,26730,26645,26725,234 16/09/2008,13:30:00,26730,26750,26660,26660,213 16/09/2008,13:35:00,26665,26740,26660,26720,145 16/09/2008,13:40:00,26715,26725,26675,26715,209 16/09/2008,13:45:00,26720,26760,26720,26750,172 16/09/2008,13:50:00,26750,26850,26740,26845,145 16/09/2008,13:55:00,26840,26870,26840,26845,314 16/09/2008,14:00:00,26845,26855,26775,26800,231 16/09/2008,14:05:00,26800,26840,26785,26820,105 16/09/2008,14:10:00,26820,26975,26810,26965,726 16/09/2008,14:15:00,26965,27020,26705,26775,676 16/09/2008,14:20:00,26775,26795,26690,26750,312 16/09/2008,14:25:00,26755,26795,26720,26775,441 16/09/2008,14:30:00,26770,26820,26630,26635,655 16/09/2008,14:35:00,26635,26700,26575,26580,574 16/09/2008,14:40:00,26580,26670,26575,26605,578 16/09/2008,14:45:00,26610,26635,26560,26585,333 16/09/2008,14:50:00,26585,26600,26420,26435,681 16/09/2008,14:55:00,26430,26440,26350,26415,778 16/09/2008,15:00:00,26420,26430,26350,26380,375 16/09/2008,15:05:00,26385,26405,26295,26390,548 16/09/2008,15:10:00,26395,26470,26365,26450,492 16/09/2008,15:15:00,26445,26465,26385,26390,393 16/09/2008,15:20:00,26400,26490,26400,26490,263 16/09/2008,15:25:00,26485,26510,26410,26440,686 16/09/2008,15:30:00,26440,26535,26420,26525,864 16/09/2008,15:35:00,26525,26530,26460,26515,746 16/09/2008,15:40:00,26510,26615,26500,26530,568 16/09/2008,15:45:00,26530,26630,26525,26550,381 16/09/2008,15:50:00,26560,26600,26480,26480,441 16/09/2008,15:55:00,26480,26530,26420,26500,406 16/09/2008,16:00:00,26510,26655,26505,26655,666 16/09/2008,16:05:00,26655,26690,26635,26680,652 16/09/2008,16:10:00,26685,26765,26640,26765,564 16/09/2008,16:15:00,26765,26880,26730,26765,766 16/09/2008,16:20:00,26760,26795,26740,26740,1095 16/09/2008,16:25:00,26735,26760,26665,26760,453 16/09/2008,16:30:00,26755,26820,26725,26755,607 16/09/2008,16:35:00,26760,26820,26720,26720,487 16/09/2008,16:40:00,26715,26725,26605,26660,520 16/09/2008,16:45:00,26655,26680,26615,26650,347 16/09/2008,16:50:00,26655,26880,26575,26880,771 16/09/2008,16:55:00,26875,26950,26820,26860,849 16/09/2008,17:00:00,26840,27015,26830,26955,565 16/09/2008,17:05:00,26955,26960,26860,26880,514 16/09/2008,17:10:00,26880,26905,26820,26880,446 16/09/2008,17:15:00,26875,26890,26730,26775,501 16/09/2008,17:20:00,26770,26800,26545,26560,631 16/09/2008,17:25:00,26575,26670,26565,26645,488 16/09/2008,17:30:00,26645,26715,26605,26705,645 16/09/2008,17:35:00,26705,26710,26650,26660,277 17/09/2008,09:00:00,27115,27120,26970,26990,726 17/09/2008,09:05:00,26985,27060,26985,27020,1053 17/09/2008,09:10:00,27025,27110,27025,27105,600 17/09/2008,09:15:00,27100,27145,27100,27130,490 17/09/2008,09:20:00,27135,27150,27070,27085,529 17/09/2008,09:25:00,27085,27090,26995,26995,436 17/09/2008,09:30:00,26990,27000,26915,26920,774 17/09/2008,09:35:00,26915,26925,26735,26765,569 17/09/2008,09:40:00,26780,26785,26715,26775,620 17/09/2008,09:45:00,26775,26800,26580,26690,530 17/09/2008,09:50:00,26690,26715,26635,26655,730 17/09/2008,09:55:00,26660,26665,26500,26585,676 17/09/2008,10:00:00,26590,26695,26585,26685,385 17/09/2008,10:05:00,26685,26730,26680,26710,370 17/09/2008,10:10:00,26710,26795,26710,26775,655 17/09/2008,10:15:00,26775,26865,26740,26840,491 17/09/2008,10:20:00,26850,26850,26775,26775,245 17/09/2008,10:25:00,26770,26810,26740,26755,223 17/09/2008,10:30:00,26755,26835,26745,26820,181 17/09/2008,10:35:00,26825,26905,26820,26900,413 17/09/2008,10:40:00,26905,26905,26850,26885,252 17/09/2008,10:45:00,26890,26935,26870,26870,249 17/09/2008,10:50:00,26880,26910,26865,26880,140 17/09/2008,10:55:00,26880,26950,26860,26930,275 17/09/2008,11:00:00,26935,26935,26835,26850,270 17/09/2008,11:05:00,26855,26875,26800,26805,149 17/09/2008,11:10:00,26805,26805,26730,26755,255 17/09/2008,11:15:00,26760,26930,26755,26905,293 17/09/2008,11:20:00,26905,26930,26850,26860,185 17/09/2008,11:25:00,26865,26905,26850,26880,282 17/09/2008,11:30:00,26880,26915,26835,26910,256 17/09/2008,11:35:00,26910,26950,26880,26950,242 17/09/2008,11:40:00,26955,26965,26850,26905,364 17/09/2008,11:45:00,26910,26910,26845,26850,225 17/09/2008,11:50:00,26855,26860,26815,26840,168 17/09/2008,11:55:00,26840,26880,26805,26805,367 17/09/2008,12:00:00,26805,26830,26790,26825,269 17/09/2008,12:05:00,26825,26865,26825,26850,189 17/09/2008,12:10:00,26850,26885,26785,26815,224 17/09/2008,12:15:00,26815,26825,26770,26785,118 17/09/2008,12:20:00,26780,26845,26745,26840,214 17/09/2008,12:25:00,26835,26845,26800,26825,107 17/09/2008,12:30:00,26825,26830,26800,26815,102 17/09/2008,12:35:00,26815,26845,26805,26815,150 17/09/2008,12:40:00,26810,26850,26810,26820,142 17/09/2008,12:45:00,26820,26845,26805,26835,134 17/09/2008,12:50:00,26835,26870,26835,26840,108 17/09/2008,12:55:00,26845,26845,26820,26830,52 17/09/2008,13:00:00,26830,26900,26830,26880,105 17/09/2008,13:05:00,26875,26890,26865,26870,55 17/09/2008,13:10:00,26870,26870,26850,26855,167 17/09/2008,13:15:00,26860,26885,26850,26865,47 17/09/2008,13:20:00,26870,26880,26840,26840,62 17/09/2008,13:25:00,26840,26845,26785,26790,84 17/09/2008,13:30:00,26780,26845,26775,26835,107 17/09/2008,13:35:00,26845,26890,26840,26885,97 17/09/2008,13:40:00,26875,26880,26850,26880,84 17/09/2008,13:45:00,26885,26925,26885,26895,161 17/09/2008,13:50:00,26890,26965,26875,26960,164 17/09/2008,13:55:00,26945,26965,26930,26930,274 17/09/2008,14:00:00,26940,26945,26925,26940,69 17/09/2008,14:05:00,26935,26950,26905,26915,138 17/09/2008,14:10:00,26910,26915,26895,26900,75 17/09/2008,14:15:00,26905,26915,26795,26805,185 17/09/2008,14:20:00,26805,26825,26765,26780,334 17/09/2008,14:25:00,26775,26810,26755,26770,95 17/09/2008,14:30:00,26770,26775,26640,26650,373 17/09/2008,14:35:00,26655,26700,26625,26630,324 17/09/2008,14:40:00,26625,26700,26625,26695,212 17/09/2008,14:45:00,26695,26765,26685,26700,329 17/09/2008,14:50:00,26700,26745,26670,26690,213 17/09/2008,14:55:00,26695,26695,26545,26555,359 17/09/2008,15:00:00,26550,26595,26485,26515,465 17/09/2008,15:05:00,26520,26550,26435,26440,462 17/09/2008,15:10:00,26445,26530,26435,26445,354 17/09/2008,15:15:00,26445,26445,26350,26375,1101 17/09/2008,15:20:00,26375,26375,26300,26340,1581 17/09/2008,15:25:00,26340,26345,26250,26285,502 17/09/2008,15:30:00,26295,26310,26250,26285,422 17/09/2008,15:35:00,26290,26340,26220,26330,699 17/09/2008,15:40:00,26330,26485,26300,26400,518 17/09/2008,15:45:00,26405,26410,26330,26370,462 17/09/2008,15:50:00,26380,26430,26365,26420,341 17/09/2008,15:55:00,26420,26430,26375,26405,380 17/09/2008,16:00:00,26405,26510,26405,26475,825 17/09/2008,16:05:00,26465,26465,26375,26395,375 17/09/2008,16:10:00,26390,26425,26340,26360,220 17/09/2008,16:15:00,26365,26385,26315,26340,216 17/09/2008,16:20:00,26340,26350,26280,26280,270 17/09/2008,16:25:00,26280,26290,26235,26285,487 17/09/2008,16:30:00,26285,26370,26265,26285,719 17/09/2008,16:35:00,26280,26305,26200,26240,520 17/09/2008,16:40:00,26225,26260,26185,26255,750 17/09/2008,16:45:00,26260,26285,26180,26220,662 17/09/2008,16:50:00,26225,26260,26195,26245,567 17/09/2008,16:55:00,26245,26250,26175,26175,533 17/09/2008,17:00:00,26170,26200,26100,26115,600 17/09/2008,17:05:00,26110,26130,26075,26095,405 17/09/2008,17:10:00,26100,26100,26025,26030,589 17/09/2008,17:15:00,26035,26070,26025,26050,498 17/09/2008,17:20:00,26045,26080,26040,26055,568 17/09/2008,17:25:00,26055,26055,25920,25940,847 17/09/2008,17:30:00,25940,26015,25935,25985,336 17/09/2008,17:35:00,25990,26000,25945,25960,286 18/09/2008,09:00:00,25965,26065,25655,25655,856 18/09/2008,09:05:00,25885,26190,25885,26070,844 18/09/2008,09:10:00,26080,26095,25965,25970,340 18/09/2008,09:15:00,25980,25990,25855,25865,678 18/09/2008,09:20:00,25855,25880,25660,25660,553 18/09/2008,09:25:00,25660,25800,25660,25725,377 18/09/2008,09:30:00,25740,25820,25720,25785,350 18/09/2008,09:35:00,25795,25875,25765,25870,331 18/09/2008,09:40:00,25860,26010,25860,26010,508 18/09/2008,09:45:00,26000,26025,25950,25960,309 18/09/2008,09:50:00,25970,26040,25960,26010,194 18/09/2008,09:55:00,26015,26025,25960,26025,160 18/09/2008,10:00:00,26030,26075,25985,26005,362 18/09/2008,10:05:00,26005,26045,25975,25980,279 18/09/2008,10:10:00,25985,26000,25875,25895,492 18/09/2008,10:15:00,25900,25975,25900,25900,226 18/09/2008,10:20:00,25905,25935,25890,25905,251 18/09/2008,10:25:00,25900,25990,25865,25985,552 18/09/2008,10:30:00,25980,26030,25960,26030,368 18/09/2008,10:35:00,26035,26135,26035,26130,299 18/09/2008,10:40:00,26135,26140,26060,26065,432 18/09/2008,10:45:00,26070,26125,26020,26045,265 18/09/2008,10:50:00,26040,26090,26035,26035,111 18/09/2008,10:55:00,26045,26115,26040,26115,346 18/09/2008,11:00:00,26120,26160,26095,26125,347 18/09/2008,11:05:00,26120,26125,26000,26025,306 18/09/2008,11:10:00,26020,26075,25990,26075,302 18/09/2008,11:15:00,26070,26130,26060,26110,203 18/09/2008,11:20:00,26110,26120,26055,26065,159 18/09/2008,11:25:00,26070,26130,26060,26125,350 18/09/2008,11:30:00,26120,26125,26100,26110,196 18/09/2008,11:35:00,26115,26180,26105,26160,287 18/09/2008,11:40:00,26165,26245,26155,26195,691 18/09/2008,11:45:00,26190,26240,26170,26240,286 18/09/2008,11:50:00,26235,26265,26210,26255,629 18/09/2008,11:55:00,26250,26260,26225,26240,174 18/09/2008,12:00:00,26245,26270,26220,26250,110 18/09/2008,12:05:00,26255,26275,26170,26195,338 18/09/2008,12:10:00,26185,26190,26160,26175,193 18/09/2008,12:15:00,26175,26245,26165,26245,342 18/09/2008,12:20:00,26245,26305,26240,26290,435 18/09/2008,12:25:00,26290,26320,26265,26275,273 18/09/2008,12:30:00,26280,26300,26250,26250,660 18/09/2008,12:35:00,26240,26280,26240,26260,119 18/09/2008,12:40:00,26255,26270,26220,26225,139 18/09/2008,12:45:00,26215,26295,26210,26290,555 18/09/2008,12:50:00,26295,26295,26265,26270,358 18/09/2008,12:55:00,26270,26305,26245,26300,309 18/09/2008,13:00:00,26295,26340,26290,26330,262 18/09/2008,13:05:00,26320,26330,26250,26265,168 18/09/2008,13:10:00,26265,26300,26250,26280,217 18/09/2008,13:15:00,26285,26355,26280,26315,252 18/09/2008,13:20:00,26305,26305,26250,26265,226 18/09/2008,13:25:00,26265,26295,26260,26285,54 18/09/2008,13:30:00,26290,26290,26230,26250,109 18/09/2008,13:35:00,26240,26245,26190,26190,213 18/09/2008,13:40:00,26200,26205,26160,26160,139 18/09/2008,13:45:00,26170,26220,26160,26195,236 18/09/2008,13:50:00,26200,26230,26200,26230,229 18/09/2008,13:55:00,26225,26240,26220,26225,155 18/09/2008,14:00:00,26235,26285,26235,26285,75 18/09/2008,14:05:00,26285,26290,26170,26200,381 18/09/2008,14:10:00,26190,26190,26075,26090,148 18/09/2008,14:15:00,26090,26100,26000,26020,571 18/09/2008,14:20:00,26025,26040,25975,26010,344 18/09/2008,14:25:00,26025,26115,26015,26115,231 18/09/2008,14:30:00,26095,26155,26035,26135,415 18/09/2008,14:35:00,26140,26155,26070,26080,170 18/09/2008,14:40:00,26080,26130,26050,26085,182 18/09/2008,14:45:00,26090,26100,26030,26055,122 18/09/2008,14:50:00,26050,26065,26020,26025,444 18/09/2008,14:55:00,26020,26050,25960,25985,179 18/09/2008,15:00:00,25980,25980,25900,25905,213 18/09/2008,15:05:00,25900,25905,25825,25895,290 18/09/2008,15:10:00,25905,26020,25890,25935,312 18/09/2008,15:15:00,25925,25930,25860,25925,266 18/09/2008,15:20:00,25925,25990,25925,25960,193 18/09/2008,15:25:00,25960,25985,25920,25975,122 18/09/2008,15:30:00,25970,26035,25955,25980,322 18/09/2008,15:35:00,25980,26060,25980,26040,399 18/09/2008,15:40:00,26040,26060,25940,25940,511 18/09/2008,15:45:00,25940,25950,25895,25935,592 18/09/2008,15:50:00,25920,26095,25920,26065,515 18/09/2008,15:55:00,26065,26140,26050,26110,715 18/09/2008,16:00:00,26120,26210,26090,26115,663 18/09/2008,16:05:00,26110,26180,26110,26135,349 18/09/2008,16:10:00,26130,26165,26075,26095,246 18/09/2008,16:15:00,26095,26110,26020,26100,278 18/09/2008,16:20:00,26100,26110,26045,26090,325 18/09/2008,16:25:00,26100,26140,26085,26110,189 18/09/2008,16:30:00,26110,26140,26085,26105,150 18/09/2008,16:35:00,26100,26130,26060,26085,226 18/09/2008,16:40:00,26090,26115,26025,26025,225 18/09/2008,16:45:00,26020,26025,25975,26000,218 18/09/2008,16:50:00,25995,26030,25955,26030,266 18/09/2008,16:55:00,26010,26015,25750,25800,439 18/09/2008,17:00:00,25800,25920,25790,25905,307 18/09/2008,17:05:00,25905,25920,25785,25795,408 18/09/2008,17:10:00,25795,25800,25700,25700,481 18/09/2008,17:15:00,25705,25710,25600,25600,459 18/09/2008,17:20:00,25610,25700,25600,25610,322 18/09/2008,17:25:00,25615,25775,25615,25765,538 18/09/2008,17:30:00,25775,25855,25770,25835,228 18/09/2008,17:35:00,25830,25865,25825,25840,169 19/09/2008,09:00:00,26520,27110,26520,26890,36 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 22/08/2008,16:00:00,28135,28135,28125,28125,10 22/08/2008,16:10:00,28120,28175,28115,28160,250 22/08/2008,16:20:00,28160,28160,28095,28120,174 22/08/2008,16:30:00,28120,28160,28120,28150,196 22/08/2008,16:40:00,28145,28155,28115,28140,225 22/08/2008,16:50:00,28140,28165,28130,28145,192 22/08/2008,17:00:00,28140,28180,28135,28165,259 22/08/2008,17:10:00,28160,28185,28155,28170,280 22/08/2008,17:20:00,28170,28215,28140,28205,543 22/08/2008,17:30:00,28205,28205,28110,28125,426 25/08/2008,09:00:00,28050,28110,28045,28095,337 25/08/2008,09:10:00,28095,28100,28030,28060,178 25/08/2008,09:20:00,28055,28060,27960,27970,269 25/08/2008,09:30:00,27970,27995,27965,27995,126 25/08/2008,09:40:00,28000,28045,27995,28030,251 25/08/2008,09:50:00,28030,28065,28030,28055,109 25/08/2008,10:00:00,28055,28070,28030,28065,86 25/08/2008,10:10:00,28070,28080,28040,28060,58 25/08/2008,10:20:00,28055,28090,28050,28060,72 25/08/2008,10:30:00,28065,28075,28045,28045,87 25/08/2008,10:40:00,28050,28065,28030,28030,63 25/08/2008,10:50:00,28030,28055,28025,28050,34 25/08/2008,11:00:00,28055,28060,28035,28040,47 25/08/2008,11:10:00,28035,28045,28025,28025,64 25/08/2008,11:20:00,28030,28050,28030,28045,16 25/08/2008,11:30:00,28045,28045,28025,28030,24 25/08/2008,11:40:00,28035,28060,28035,28050,57 25/08/2008,11:50:00,28050,28050,28030,28030,18 25/08/2008,12:00:00,28040,28040,28030,28040,13 25/08/2008,12:10:00,28035,28035,28015,28020,26 25/08/2008,12:20:00,28020,28025,28015,28020,24 25/08/2008,12:30:00,28010,28050,28005,28045,61 25/08/2008,12:40:00,28045,28055,28040,28045,32 25/08/2008,12:50:00,28050,28065,28045,28065,39 25/08/2008,13:00:00,28060,28075,28055,28070,76 25/08/2008,13:10:00,28070,28120,28070,28115,172 25/08/2008,13:20:00,28115,28155,28115,28135,159 25/08/2008,13:30:00,28135,28135,28110,28120,110 25/08/2008,13:40:00,28120,28165,28120,28160,96 25/08/2008,13:50:00,28160,28205,28155,28175,142 25/08/2008,14:00:00,28185,28185,28150,28150,94 25/08/2008,14:10:00,28150,28160,28130,28135,37 25/08/2008,14:20:00,28135,28155,28105,28110,54 25/08/2008,14:30:00,28105,28120,28035,28050,232 25/08/2008,14:40:00,28050,28050,28005,28010,161 25/08/2008,14:50:00,28010,28030,27985,28015,137 25/08/2008,15:00:00,28020,28060,28020,28050,137 25/08/2008,15:10:00,28055,28065,28035,28035,31 25/08/2008,15:20:00,28040,28080,28040,28080,79 25/08/2008,15:30:00,28075,28080,28030,28040,189 25/08/2008,15:40:00,28040,28055,27995,28045,144 25/08/2008,15:50:00,28040,28060,28035,28040,86 25/08/2008,16:00:00,28055,28095,28030,28065,210 25/08/2008,16:10:00,28065,28145,28050,28130,290 25/08/2008,16:20:00,28125,28125,28095,28105,139 25/08/2008,16:30:00,28105,28110,28070,28080,141 25/08/2008,16:40:00,28080,28120,28070,28070,159 25/08/2008,16:50:00,28075,28075,27985,28015,207 25/08/2008,17:00:00,28010,28010,27950,27975,286 25/08/2008,17:10:00,27970,27980,27950,27975,143 25/08/2008,17:20:00,27980,28015,27955,27990,313 25/08/2008,17:30:00,27985,28010,27980,27995,303 26/08/2008,09:00:00,27840,27910,27815,27865,498 26/08/2008,09:10:00,27875,27895,27830,27850,354 26/08/2008,09:20:00,27855,27875,27825,27845,261 26/08/2008,09:30:00,27840,27845,27715,27720,494 26/08/2008,09:40:00,27730,27760,27725,27745,202 26/08/2008,09:50:00,27740,27755,27675,27675,301 26/08/2008,10:00:00,27670,27675,27615,27660,494 26/08/2008,10:10:00,27665,27730,27635,27685,249 26/08/2008,10:20:00,27680,27695,27655,27665,159 26/08/2008,10:30:00,27665,27710,27660,27710,162 26/08/2008,10:40:00,27710,27730,27700,27705,137 26/08/2008,10:50:00,27710,27740,27690,27735,193 26/08/2008,11:00:00,27735,27735,27680,27685,108 26/08/2008,11:10:00,27685,27705,27660,27705,122 26/08/2008,11:20:00,27705,27735,27685,27735,82 26/08/2008,11:30:00,27740,27775,27735,27740,197 26/08/2008,11:40:00,27740,27760,27700,27710,107 26/08/2008,11:50:00,27715,27750,27715,27740,211 26/08/2008,12:00:00,27735,27740,27680,27685,105 26/08/2008,12:10:00,27680,27710,27660,27705,93 26/08/2008,12:20:00,27710,27720,27700,27715,21 26/08/2008,12:30:00,27720,27735,27710,27725,33 26/08/2008,12:40:00,27725,27745,27720,27745,48 26/08/2008,12:50:00,27750,27785,27745,27755,92 26/08/2008,13:00:00,27760,27775,27745,27770,54 26/08/2008,13:10:00,27770,27780,27755,27770,64 26/08/2008,13:20:00,27780,27785,27765,27785,83 26/08/2008,13:30:00,27780,27800,27740,27740,80 26/08/2008,13:40:00,27735,27775,27735,27760,89 26/08/2008,13:50:00,27760,27760,27725,27750,40 26/08/2008,14:00:00,27740,27740,27700,27720,66 26/08/2008,14:10:00,27725,27760,27720,27750,50 26/08/2008,14:20:00,27745,27745,27715,27715,48 26/08/2008,14:30:00,27710,27760,27695,27750,114 26/08/2008,14:40:00,27755,27790,27745,27780,75 26/08/2008,14:50:00,27780,27855,27775,27840,331 26/08/2008,15:00:00,27845,27850,27800,27805,105 26/08/2008,15:10:00,27805,27805,27780,27790,60 26/08/2008,15:20:00,27790,27825,27770,27785,210 26/08/2008,15:30:00,27780,27805,27715,27755,324 26/08/2008,15:40:00,27755,27815,27750,27800,187 26/08/2008,15:50:00,27805,27810,27750,27790,113 26/08/2008,16:00:00,27790,27960,27790,27880,803 26/08/2008,16:10:00,27895,27935,27890,27890,254 26/08/2008,16:20:00,27895,27945,27895,27945,189 26/08/2008,16:30:00,27945,28050,27945,28035,490 26/08/2008,16:40:00,28030,28040,27985,28015,164 26/08/2008,16:50:00,28015,28050,28005,28050,99 26/08/2008,17:00:00,28055,28085,28010,28035,312 26/08/2008,17:10:00,28040,28105,28015,28100,491 26/08/2008,17:20:00,28090,28135,28060,28085,750 26/08/2008,17:30:00,28085,28110,28020,28025,490 27/08/2008,09:00:00,28040,28040,27965,27970,317 27/08/2008,09:10:00,27970,27980,27950,27975,219 27/08/2008,09:20:00,27970,27975,27905,27910,257 27/08/2008,09:30:00,27905,27920,27885,27920,248 27/08/2008,09:40:00,27925,27945,27895,27930,226 27/08/2008,09:50:00,27930,27985,27930,27970,193 27/08/2008,10:00:00,27965,27990,27950,27965,119 27/08/2008,10:10:00,27965,28010,27965,27975,157 27/08/2008,10:20:00,27970,27980,27925,27970,143 27/08/2008,10:30:00,27965,27980,27940,27980,118 27/08/2008,10:40:00,27985,27995,27955,27960,124 27/08/2008,10:50:00,27955,27960,27870,27905,272 27/08/2008,11:00:00,27900,27900,27870,27880,150 27/08/2008,11:10:00,27885,27885,27815,27845,399 27/08/2008,11:20:00,27865,27875,27825,27840,201 27/08/2008,11:30:00,27850,27860,27820,27835,90 27/08/2008,11:40:00,27840,27850,27770,27800,232 27/08/2008,11:50:00,27805,27825,27795,27820,90 27/08/2008,12:00:00,27825,27870,27825,27865,111 27/08/2008,12:10:00,27865,27880,27850,27860,101 27/08/2008,12:20:00,27860,27870,27835,27835,41 27/08/2008,12:30:00,27835,27855,27795,27840,125 27/08/2008,12:40:00,27850,27850,27815,27840,42 27/08/2008,12:50:00,27835,27865,27835,27860,34 27/08/2008,13:00:00,27850,27880,27830,27860,46 27/08/2008,13:10:00,27860,27890,27860,27875,80 27/08/2008,13:20:00,27865,27950,27865,27910,178 27/08/2008,13:30:00,27910,27920,27870,27880,78 27/08/2008,13:40:00,27880,27915,27865,27900,69 27/08/2008,13:50:00,27905,27910,27890,27900,63 27/08/2008,14:00:00,27900,27925,27885,27890,103 27/08/2008,14:10:00,27885,27905,27865,27875,84 27/08/2008,14:20:00,27875,27885,27850,27870,78 27/08/2008,14:30:00,27875,28070,27875,28010,716 27/08/2008,14:40:00,28010,28040,27985,28030,204 27/08/2008,14:50:00,28030,28070,28030,28040,148 27/08/2008,15:00:00,28040,28040,28005,28030,117 27/08/2008,15:10:00,28025,28040,28015,28025,54 27/08/2008,15:20:00,28025,28040,28015,28025,89 27/08/2008,15:30:00,28020,28045,27980,28035,154 27/08/2008,15:40:00,28040,28050,27995,28005,77 27/08/2008,15:50:00,28000,28000,27955,27980,118 27/08/2008,16:00:00,27970,28035,27970,28010,158 27/08/2008,16:10:00,28015,28040,27980,28030,109 27/08/2008,16:20:00,28035,28105,28025,28065,335 27/08/2008,16:30:00,28070,28125,28065,28100,330 27/08/2008,16:40:00,28100,28125,28090,28100,188 27/08/2008,16:50:00,28105,28110,28055,28100,219 27/08/2008,17:00:00,28095,28095,28050,28065,172 27/08/2008,17:10:00,28070,28090,28055,28080,146 27/08/2008,17:20:00,28080,28100,28025,28025,411 27/08/2008,17:30:00,28025,28080,28020,28070,384 28/08/2008,09:00:00,28095,28095,27990,28025,331 28/08/2008,09:10:00,28025,28065,28025,28045,196 28/08/2008,09:20:00,28045,28050,27965,27985,285 28/08/2008,09:30:00,27980,28035,27975,28010,240 28/08/2008,09:40:00,28010,28070,27955,28055,382 28/08/2008,09:50:00,28050,28060,27995,28005,278 28/08/2008,10:00:00,28010,28045,27995,28045,155 28/08/2008,10:10:00,28050,28050,28015,28025,104 28/08/2008,10:20:00,28025,28050,28025,28035,55 28/08/2008,10:30:00,28030,28040,27995,28020,167 28/08/2008,10:40:00,28020,28030,27985,28010,140 28/08/2008,10:50:00,28010,28095,28010,28070,226 28/08/2008,11:00:00,28070,28105,28055,28075,151 28/08/2008,11:10:00,28080,28085,28050,28070,144 28/08/2008,11:20:00,28065,28165,28060,28160,339 28/08/2008,11:30:00,28165,28235,28165,28190,426 28/08/2008,11:40:00,28195,28230,28190,28190,182 28/08/2008,11:50:00,28195,28270,28195,28260,209 28/08/2008,12:00:00,28265,28305,28250,28250,383 28/08/2008,12:10:00,28255,28285,28250,28250,227 28/08/2008,12:20:00,28255,28265,28240,28250,59 28/08/2008,12:30:00,28250,28265,28225,28250,80 28/08/2008,12:40:00,28240,28255,28220,28255,81 28/08/2008,12:50:00,28250,28270,28230,28265,67 28/08/2008,13:00:00,28270,28300,28265,28285,107 28/08/2008,13:10:00,28280,28305,28280,28295,113 28/08/2008,13:20:00,28290,28340,28285,28340,147 28/08/2008,13:30:00,28345,28420,28345,28385,431 28/08/2008,13:40:00,28385,28390,28350,28370,135 28/08/2008,13:50:00,28370,28380,28345,28375,108 28/08/2008,14:00:00,28380,28400,28380,28390,148 28/08/2008,14:10:00,28385,28385,28315,28365,262 28/08/2008,14:20:00,28355,28420,28345,28415,260 28/08/2008,14:30:00,28420,28695,28420,28685,1559 28/08/2008,14:40:00,28680,28760,28645,28650,774 28/08/2008,14:50:00,28655,28700,28650,28670,379 28/08/2008,15:00:00,28670,28680,28630,28655,399 28/08/2008,15:10:00,28660,28710,28655,28675,384 28/08/2008,15:20:00,28680,28685,28665,28665,136 28/08/2008,15:30:00,28665,28695,28660,28665,216 28/08/2008,15:40:00,28660,28670,28620,28650,290 28/08/2008,15:50:00,28655,28675,28635,28670,265 28/08/2008,16:00:00,28665,28685,28630,28660,315 28/08/2008,16:10:00,28655,28725,28645,28695,281 28/08/2008,16:20:00,28690,28730,28680,28720,223 28/08/2008,16:30:00,28725,28725,28685,28715,327 28/08/2008,16:40:00,28715,28760,28700,28740,400 28/08/2008,16:50:00,28735,28760,28700,28705,258 28/08/2008,17:00:00,28705,28730,28690,28730,318 28/08/2008,17:10:00,28725,28760,28710,28755,384 28/08/2008,17:20:00,28750,28775,28720,28740,802 28/08/2008,17:30:00,28740,28775,28725,28770,583 29/08/2008,09:00:00,28820,28820,28685,28775,731 29/08/2008,09:10:00,28775,28855,28760,28835,417 29/08/2008,09:20:00,28840,28850,28780,28780,290 29/08/2008,09:30:00,28780,28790,28755,28760,196 29/08/2008,09:40:00,28760,28780,28740,28745,192 29/08/2008,09:50:00,28745,28745,28690,28720,300 29/08/2008,10:00:00,28725,28725,28675,28690,264 29/08/2008,10:10:00,28695,28765,28695,28760,265 29/08/2008,10:20:00,28760,28770,28690,28740,195 29/08/2008,10:30:00,28740,28805,28735,28785,279 29/08/2008,10:40:00,28785,28800,28760,28785,171 29/08/2008,10:50:00,28780,28810,28770,28795,77 29/08/2008,11:00:00,28795,28835,28785,28820,262 29/08/2008,11:10:00,28820,28830,28780,28785,160 29/08/2008,11:20:00,28795,28800,28775,28775,79 29/08/2008,11:30:00,28775,28815,28750,28815,210 29/08/2008,11:40:00,28815,28850,28815,28830,226 29/08/2008,11:50:00,28830,28835,28795,28830,168 29/08/2008,12:00:00,28830,28890,28830,28885,194 29/08/2008,12:10:00,28885,28890,28860,28860,110 29/08/2008,12:20:00,28860,28870,28815,28820,64 29/08/2008,12:30:00,28825,28830,28820,28825,54 29/08/2008,12:40:00,28825,28830,28795,28810,88 29/08/2008,12:50:00,28820,28820,28800,28810,23 29/08/2008,13:00:00,28800,28800,28745,28755,178 29/08/2008,13:10:00,28755,28790,28755,28775,64 29/08/2008,13:20:00,28775,28775,28760,28765,23 29/08/2008,13:30:00,28775,28795,28770,28795,36 29/08/2008,13:40:00,28785,28830,28785,28820,70 29/08/2008,13:50:00,28820,28840,28810,28830,35 29/08/2008,14:00:00,28825,28835,28795,28825,70 29/08/2008,14:10:00,28825,28830,28805,28820,41 29/08/2008,14:20:00,28825,28845,28820,28820,120 29/08/2008,14:30:00,28820,28820,28755,28800,233 29/08/2008,14:40:00,28805,28830,28790,28820,60 29/08/2008,14:50:00,28815,28825,28805,28820,56 29/08/2008,15:00:00,28815,28840,28790,28825,141 29/08/2008,15:10:00,28820,28830,28800,28825,64 29/08/2008,15:20:00,28825,28835,28805,28805,119 29/08/2008,15:30:00,28810,28835,28790,28800,183 29/08/2008,15:40:00,28800,28960,28800,28950,593 29/08/2008,15:50:00,28955,28975,28890,28910,312 29/08/2008,16:00:00,28910,28935,28845,28885,275 29/08/2008,16:10:00,28885,28935,28885,28935,209 29/08/2008,16:20:00,28935,28955,28895,28925,337 29/08/2008,16:30:00,28920,28955,28860,28860,355 29/08/2008,16:40:00,28855,28860,28800,28830,277 29/08/2008,16:50:00,28830,28845,28820,28835,187 29/08/2008,17:00:00,28830,28880,28825,28875,184 29/08/2008,17:10:00,28885,28885,28840,28865,186 29/08/2008,17:20:00,28870,28895,28795,28880,755 29/08/2008,17:30:00,28860,28890,28775,28820,646 01/09/2008,09:00:00,28680,28710,28625,28680,622 01/09/2008,09:10:00,28685,28725,28650,28685,454 01/09/2008,09:20:00,28685,28710,28660,28675,309 01/09/2008,09:30:00,28675,28750,28650,28725,286 01/09/2008,09:40:00,28725,28770,28720,28730,188 01/09/2008,09:50:00,28730,28740,28700,28740,141 01/09/2008,10:00:00,28740,28785,28720,28775,220 01/09/2008,10:10:00,28770,28785,28740,28760,120 01/09/2008,10:20:00,28760,28800,28750,28795,110 01/09/2008,10:30:00,28795,28830,28775,28820,235 01/09/2008,10:40:00,28820,28870,28815,28840,380 01/09/2008,10:50:00,28840,28860,28825,28830,94 01/09/2008,11:00:00,28835,28875,28835,28835,117 01/09/2008,11:10:00,28835,28865,28830,28860,57 01/09/2008,11:20:00,28860,28880,28845,28845,68 01/09/2008,11:30:00,28850,28870,28845,28870,117 01/09/2008,11:40:00,28875,28875,28805,28815,134 01/09/2008,11:50:00,28815,28820,28800,28815,93 01/09/2008,12:00:00,28825,28835,28800,28800,81 01/09/2008,12:10:00,28805,28850,28785,28840,98 01/09/2008,12:20:00,28835,28845,28825,28845,40 01/09/2008,12:30:00,28845,28850,28800,28825,104 01/09/2008,12:40:00,28820,28850,28815,28825,49 01/09/2008,12:50:00,28825,28870,28825,28870,53 01/09/2008,13:00:00,28870,28915,28870,28890,222 01/09/2008,13:10:00,28890,28890,28840,28865,93 01/09/2008,13:20:00,28875,28900,28860,28865,41 01/09/2008,13:30:00,28865,28870,28835,28855,29 01/09/2008,13:40:00,28865,28870,28845,28870,21 01/09/2008,13:50:00,28865,28865,28845,28845,37 01/09/2008,14:00:00,28850,28860,28845,28860,31 01/09/2008,14:10:00,28860,28870,28825,28840,62 01/09/2008,14:20:00,28835,28845,28835,28835,33 01/09/2008,14:30:00,28835,28850,28820,28835,46 01/09/2008,14:40:00,28825,28865,28825,28865,43 01/09/2008,14:50:00,28860,28865,28840,28845,48 01/09/2008,15:00:00,28835,28840,28820,28830,87 01/09/2008,15:10:00,28835,28850,28830,28835,34 01/09/2008,15:20:00,28830,28845,28820,28820,65 01/09/2008,15:30:00,28820,28870,28820,28850,167 01/09/2008,15:40:00,28850,28875,28850,28850,73 01/09/2008,15:50:00,28845,28845,28825,28835,54 01/09/2008,16:00:00,28830,28840,28825,28830,78 01/09/2008,16:10:00,28830,28850,28800,28845,160 01/09/2008,16:20:00,28850,28935,28845,28910,303 01/09/2008,16:30:00,28915,28950,28915,28925,151 01/09/2008,16:40:00,28915,28920,28880,28885,91 01/09/2008,16:50:00,28885,28965,28885,28950,190 01/09/2008,17:00:00,28945,28950,28900,28905,156 01/09/2008,17:10:00,28900,28910,28885,28900,185 01/09/2008,17:20:00,28900,28915,28835,28850,318 01/09/2008,17:30:00,28850,28875,28840,28865,138 02/09/2008,09:00:00,28890,28890,28715,28750,529 02/09/2008,09:10:00,28750,28770,28720,28760,304 02/09/2008,09:20:00,28765,28800,28750,28795,295 02/09/2008,09:30:00,28795,28865,28785,28860,300 02/09/2008,09:40:00,28865,28920,28850,28910,384 02/09/2008,09:50:00,28910,29000,28910,28955,741 02/09/2008,10:00:00,28960,29175,28940,29160,964 02/09/2008,10:10:00,29160,29160,29110,29160,524 02/09/2008,10:20:00,29160,29185,29120,29135,303 02/09/2008,10:30:00,29145,29190,29095,29100,308 02/09/2008,10:40:00,29100,29170,29100,29160,219 02/09/2008,10:50:00,29155,29155,29085,29125,273 02/09/2008,11:00:00,29125,29200,29120,29190,183 02/09/2008,11:10:00,29190,29200,29135,29185,207 02/09/2008,11:20:00,29190,29235,29160,29190,436 02/09/2008,11:30:00,29190,29250,29165,29205,436 02/09/2008,11:40:00,29205,29225,29185,29215,77 02/09/2008,11:50:00,29220,29235,29175,29185,161 02/09/2008,12:00:00,29200,29210,29175,29200,75 02/09/2008,12:10:00,29205,29220,29190,29200,145 02/09/2008,12:20:00,29200,29215,29185,29215,87 02/09/2008,12:30:00,29210,29215,29190,29215,78 02/09/2008,12:40:00,29215,29215,29190,29205,55 02/09/2008,12:50:00,29200,29230,29200,29200,98 02/09/2008,13:00:00,29200,29210,29175,29195,96 02/09/2008,13:10:00,29190,29225,29185,29220,77 02/09/2008,13:20:00,29225,29225,29195,29200,122 02/09/2008,13:30:00,29200,29220,29195,29210,103 02/09/2008,13:40:00,29205,29220,29195,29215,44 02/09/2008,13:50:00,29215,29245,29205,29240,94 02/09/2008,14:00:00,29235,29360,29235,29345,498 02/09/2008,14:10:00,29345,29355,29320,29330,212 02/09/2008,14:20:00,29335,29340,29310,29325,187 02/09/2008,14:30:00,29325,29340,29315,29325,128 02/09/2008,14:40:00,29320,29330,29310,29315,91 02/09/2008,14:50:00,29315,29350,29305,29320,138 02/09/2008,15:00:00,29315,29385,29310,29355,273 02/09/2008,15:10:00,29360,29360,29340,29355,54 02/09/2008,15:20:00,29350,29415,29345,29400,226 02/09/2008,15:30:00,29405,29450,29375,29435,389 02/09/2008,15:40:00,29435,29490,29435,29445,441 02/09/2008,15:50:00,29445,29445,29400,29405,262 02/09/2008,16:00:00,29410,29445,29355,29390,414 02/09/2008,16:10:00,29390,29420,29360,29380,307 02/09/2008,16:20:00,29385,29400,29370,29380,172 02/09/2008,16:30:00,29370,29385,29340,29345,315 02/09/2008,16:40:00,29350,29355,29280,29340,455 02/09/2008,16:50:00,29340,29350,29305,29335,225 02/09/2008,17:00:00,29330,29340,29285,29285,236 02/09/2008,17:10:00,29280,29310,29270,29275,387 02/09/2008,17:20:00,29275,29295,29260,29295,596 02/09/2008,17:30:00,29280,29320,29270,29310,420 03/09/2008,09:00:00,29120,29145,29045,29070,987 03/09/2008,09:10:00,29080,29220,29080,29220,482 03/09/2008,09:20:00,29220,29230,29170,29170,490 03/09/2008,09:30:00,29180,29195,29145,29165,308 03/09/2008,09:40:00,29155,29165,29115,29145,286 03/09/2008,09:50:00,29140,29175,29125,29165,134 03/09/2008,10:00:00,29160,29235,29160,29215,268 03/09/2008,10:10:00,29220,29270,29220,29250,295 03/09/2008,10:20:00,29250,29310,29250,29280,260 03/09/2008,10:30:00,29280,29280,29235,29255,156 03/09/2008,10:40:00,29255,29260,29225,29240,123 03/09/2008,10:50:00,29245,29270,29245,29265,78 03/09/2008,11:00:00,29260,29260,29205,29230,206 03/09/2008,11:10:00,29230,29260,29195,29210,248 03/09/2008,11:20:00,29210,29225,29175,29200,175 03/09/2008,11:30:00,29200,29210,29120,29125,211 03/09/2008,11:40:00,29120,29155,29120,29130,145 03/09/2008,11:50:00,29135,29155,29120,29145,111 03/09/2008,12:00:00,29135,29170,29105,29165,151 03/09/2008,12:10:00,29165,29175,29150,29165,101 03/09/2008,12:20:00,29170,29190,29145,29145,74 03/09/2008,12:30:00,29150,29165,29135,29165,77 03/09/2008,12:40:00,29165,29170,29145,29145,65 03/09/2008,12:50:00,29145,29160,29130,29155,56 03/09/2008,13:00:00,29160,29175,29150,29170,89 03/09/2008,13:10:00,29170,29175,29150,29155,75 03/09/2008,13:20:00,29160,29165,29130,29130,45 03/09/2008,13:30:00,29135,29150,29110,29115,170 03/09/2008,13:40:00,29120,29150,29115,29135,97 03/09/2008,13:50:00,29130,29140,29120,29135,53 03/09/2008,14:00:00,29135,29135,29110,29125,67 03/09/2008,14:10:00,29130,29165,29130,29155,127 03/09/2008,14:20:00,29160,29210,29145,29195,100 03/09/2008,14:30:00,29200,29245,29190,29200,181 03/09/2008,14:40:00,29195,29270,29195,29240,174 03/09/2008,14:50:00,29245,29245,29215,29235,124 03/09/2008,15:00:00,29240,29250,29225,29230,62 03/09/2008,15:10:00,29230,29250,29195,29250,141 03/09/2008,15:20:00,29245,29270,29240,29265,277 03/09/2008,15:30:00,29260,29275,29210,29220,257 03/09/2008,15:40:00,29225,29270,29210,29270,189 03/09/2008,15:50:00,29270,29285,29220,29230,340 03/09/2008,16:00:00,29255,29295,29210,29220,569 03/09/2008,16:10:00,29220,29240,29185,29195,199 03/09/2008,16:20:00,29200,29260,29185,29230,305 03/09/2008,16:30:00,29240,29290,29240,29270,239 03/09/2008,16:40:00,29270,29285,29210,29230,195 03/09/2008,16:50:00,29220,29235,29185,29205,305 03/09/2008,17:00:00,29205,29240,29190,29200,256 03/09/2008,17:10:00,29195,29200,29135,29160,281 03/09/2008,17:20:00,29160,29160,29120,29125,356 03/09/2008,17:30:00,29135,29135,29050,29080,399 04/09/2008,09:00:00,29105,29215,29080,29170,552 04/09/2008,09:10:00,29170,29195,29135,29175,369 04/09/2008,09:20:00,29175,29200,29100,29115,416 04/09/2008,09:30:00,29115,29130,29075,29105,426 04/09/2008,09:40:00,29100,29150,29045,29135,410 04/09/2008,09:50:00,29130,29160,29105,29145,296 04/09/2008,10:00:00,29145,29180,29120,29145,401 04/09/2008,10:10:00,29150,29165,29135,29140,158 04/09/2008,10:20:00,29140,29140,29095,29120,163 04/09/2008,10:30:00,29115,29115,29085,29100,152 04/09/2008,10:40:00,29100,29120,29005,29025,456 04/09/2008,10:50:00,29030,29050,28990,29015,320 04/09/2008,11:00:00,29010,29030,28985,29015,345 04/09/2008,11:10:00,29015,29015,28880,28915,680 04/09/2008,11:20:00,28915,28945,28895,28945,170 04/09/2008,11:30:00,28940,28980,28930,28955,208 04/09/2008,11:40:00,28955,28965,28930,28950,200 04/09/2008,11:50:00,28950,28970,28945,28950,95 04/09/2008,12:00:00,28950,28955,28910,28915,136 04/09/2008,12:10:00,28915,28955,28900,28955,138 04/09/2008,12:20:00,28955,28975,28945,28955,119 04/09/2008,12:30:00,28955,28975,28935,28970,71 04/09/2008,12:40:00,28975,29030,28950,29025,177 04/09/2008,12:50:00,29025,29080,29020,29045,264 04/09/2008,13:00:00,29040,29040,28955,28975,160 04/09/2008,13:10:00,28975,29015,28975,28975,86 04/09/2008,13:20:00,28970,29030,28960,29025,70 04/09/2008,13:30:00,29030,29045,29005,29015,124 04/09/2008,13:40:00,29025,29065,29025,29050,69 04/09/2008,13:50:00,29055,29130,29045,29115,299 04/09/2008,14:00:00,29105,29120,29100,29110,151 04/09/2008,14:10:00,29105,29115,29085,29095,138 04/09/2008,14:20:00,29090,29090,29035,29050,130 04/09/2008,14:30:00,29045,29105,28970,29035,434 04/09/2008,14:40:00,29040,29040,28970,28990,220 04/09/2008,14:50:00,28995,29030,28990,29015,131 04/09/2008,15:00:00,29010,29020,28835,28865,449 04/09/2008,15:10:00,28860,28875,28805,28835,605 04/09/2008,15:20:00,28850,28850,28785,28825,397 04/09/2008,15:30:00,28825,28880,28790,28855,360 04/09/2008,15:40:00,28860,28870,28750,28785,522 04/09/2008,15:50:00,28785,28840,28760,28820,283 04/09/2008,16:00:00,28810,28925,28810,28900,489 04/09/2008,16:10:00,28905,28930,28840,28840,285 04/09/2008,16:20:00,28850,28860,28780,28800,351 04/09/2008,16:30:00,28800,28800,28530,28540,1715 04/09/2008,16:40:00,28545,28550,28365,28365,1194 04/09/2008,16:50:00,28365,28450,28350,28445,608 04/09/2008,17:00:00,28445,28455,28320,28350,806 04/09/2008,17:10:00,28350,28380,28305,28325,665 04/09/2008,17:20:00,28325,28360,28270,28285,1039 04/09/2008,17:30:00,28290,28320,28260,28305,528 05/09/2008,09:00:00,28045,28135,28035,28055,1258 05/09/2008,09:10:00,28050,28145,28035,28140,739 05/09/2008,09:20:00,28145,28165,28095,28145,432 05/09/2008,09:30:00,28150,28170,28050,28050,356 05/09/2008,09:40:00,28055,28095,28040,28090,516 05/09/2008,09:50:00,28085,28135,28055,28075,447 05/09/2008,10:00:00,28075,28095,28020,28065,549 05/09/2008,10:10:00,28060,28075,27810,27820,1054 05/09/2008,10:20:00,27820,27885,27765,27790,853 05/09/2008,10:30:00,27795,27830,27710,27805,908 05/09/2008,10:40:00,27810,27865,27800,27855,561 05/09/2008,10:50:00,27850,27860,27790,27855,349 05/09/2008,11:00:00,27845,27910,27800,27890,251 05/09/2008,11:10:00,27885,27930,27850,27865,204 05/09/2008,11:20:00,27865,27940,27865,27930,154 05/09/2008,11:30:00,27940,27970,27920,27940,275 05/09/2008,11:40:00,27935,27955,27900,27905,157 05/09/2008,11:50:00,27905,27935,27890,27905,139 05/09/2008,12:00:00,27905,27905,27860,27890,167 05/09/2008,12:10:00,27895,27900,27865,27865,166 05/09/2008,12:20:00,27860,27885,27845,27885,83 05/09/2008,12:30:00,27875,27940,27875,27920,128 05/09/2008,12:40:00,27915,27950,27905,27920,112 05/09/2008,12:50:00,27920,27940,27915,27920,51 05/09/2008,13:00:00,27920,27930,27875,27895,127 05/09/2008,13:10:00,27895,27945,27870,27940,153 05/09/2008,13:20:00,27940,27950,27920,27940,83 05/09/2008,13:30:00,27940,28015,27940,28015,182 05/09/2008,13:40:00,28015,28015,27950,27965,125 05/09/2008,13:50:00,27960,27960,27910,27935,176 05/09/2008,14:00:00,27930,27970,27860,27940,311 05/09/2008,14:10:00,27945,27965,27910,27930,95 05/09/2008,14:20:00,27935,28045,27935,28020,154 05/09/2008,14:30:00,28020,28045,27670,27700,1462 05/09/2008,14:40:00,27705,27805,27700,27805,365 05/09/2008,14:50:00,27805,27865,27765,27820,430 05/09/2008,15:00:00,27815,27865,27800,27830,206 05/09/2008,15:10:00,27845,27900,27840,27870,303 05/09/2008,15:20:00,27865,27900,27845,27895,168 05/09/2008,15:30:00,27900,27970,27865,27885,339 05/09/2008,15:40:00,27900,28025,27865,27980,481 05/09/2008,15:50:00,27990,28020,27940,27970,441 05/09/2008,16:00:00,27980,27980,27835,27865,475 05/09/2008,16:10:00,27850,27875,27805,27860,348 05/09/2008,16:20:00,27860,27915,27800,27820,328 05/09/2008,16:30:00,27815,27825,27700,27770,504 05/09/2008,16:40:00,27770,27830,27730,27740,338 05/09/2008,16:50:00,27735,27740,27600,27625,908 05/09/2008,17:00:00,27625,27700,27575,27655,551 05/09/2008,17:10:00,27650,27660,27535,27540,525 05/09/2008,17:20:00,27540,27640,27540,27605,1002 05/09/2008,17:30:00,27610,27630,27565,27610,797 08/09/2008,09:00:00,28420,28560,28360,28485,2150 08/09/2008,09:10:00,28480,28685,28480,28660,1410 08/09/2008,09:20:00,28660,28730,28575,28580,1225 08/09/2008,09:30:00,28585,28660,28580,28625,542 08/09/2008,09:40:00,28630,28705,28610,28680,395 08/09/2008,09:50:00,28680,28725,28665,28705,509 08/09/2008,10:00:00,28705,28800,28700,28760,766 08/09/2008,10:10:00,28760,28770,28695,28695,425 08/09/2008,10:20:00,28690,28755,28690,28745,303 08/09/2008,10:30:00,28745,28770,28715,28750,442 08/09/2008,10:40:00,28740,28750,28705,28720,299 08/09/2008,10:50:00,28715,28740,28645,28670,291 08/09/2008,11:00:00,28665,28710,28655,28700,228 08/09/2008,11:10:00,28700,28725,28620,28645,212 08/09/2008,11:20:00,28645,28650,28625,28640,122 08/09/2008,11:30:00,28635,28640,28610,28625,149 08/09/2008,11:40:00,28635,28675,28620,28675,105 08/09/2008,11:50:00,28675,28675,28650,28655,73 08/09/2008,12:00:00,28650,28690,28650,28680,112 08/09/2008,12:10:00,28670,28710,28670,28700,158 08/09/2008,12:20:00,28710,28710,28670,28705,96 08/09/2008,12:30:00,28705,28735,28690,28725,103 08/09/2008,12:40:00,28725,28755,28725,28745,210 08/09/2008,12:50:00,28740,28750,28720,28735,77 08/09/2008,13:00:00,28735,28740,28680,28690,107 08/09/2008,13:10:00,28695,28710,28665,28685,79 08/09/2008,13:20:00,28690,28690,28655,28675,81 08/09/2008,13:30:00,28675,28710,28665,28700,79 08/09/2008,13:40:00,28705,28710,28675,28685,114 08/09/2008,13:50:00,28690,28700,28675,28680,20 08/09/2008,14:00:00,28690,28695,28680,28685,39 08/09/2008,14:10:00,28695,28695,28650,28665,74 08/09/2008,14:20:00,28665,28670,28650,28665,74 08/09/2008,14:30:00,28670,28710,28640,28695,144 08/09/2008,14:40:00,28690,28705,28675,28695,80 08/09/2008,14:50:00,28690,28705,28670,28695,127 08/09/2008,15:00:00,28690,28695,28675,28685,88 08/09/2008,15:10:00,28690,28700,28675,28685,92 08/09/2008,15:20:00,28680,28695,28670,28685,102 08/09/2008,15:30:00,28685,28720,28650,28650,222 08/09/2008,15:40:00,28650,28665,28585,28650,462 08/09/2008,15:50:00,28650,28650,28570,28575,507 08/09/2008,16:00:00,28575,28640,28540,28630,694 08/09/2008,16:10:00,28630,28635,28580,28610,207 08/09/2008,16:20:00,28600,28645,28590,28610,192 08/09/2008,16:30:00,28610,28645,28585,28645,246 08/09/2008,16:40:00,28645,28655,28605,28615,230 08/09/2008,16:50:00,28610,28610,28425,28425,868 08/09/2008,17:00:00,28425,28470,28335,28410,816 08/09/2008,17:10:00,28420,28495,28415,28435,373 08/09/2008,17:20:00,28440,28480,28410,28460,697 08/09/2008,17:30:00,28460,28500,28450,28485,627 09/09/2008,09:00:00,28415,28470,28370,28375,738 09/09/2008,09:10:00,28375,28485,28375,28475,363 09/09/2008,09:20:00,28475,28550,28475,28545,326 09/09/2008,09:30:00,28545,28575,28515,28565,276 09/09/2008,09:40:00,28570,28660,28560,28600,346 09/09/2008,09:50:00,28605,28640,28595,28600,191 09/09/2008,10:00:00,28605,28625,28550,28590,251 09/09/2008,10:10:00,28600,28730,28600,28725,547 09/09/2008,10:20:00,28720,28740,28690,28695,410 09/09/2008,10:30:00,28690,28690,28605,28610,311 09/09/2008,10:40:00,28610,28640,28610,28615,159 09/09/2008,10:50:00,28620,28685,28610,28660,185 09/09/2008,11:00:00,28665,28720,28660,28690,265 09/09/2008,11:10:00,28695,28710,28670,28690,259 09/09/2008,11:20:00,28685,28690,28675,28680,59 09/09/2008,11:30:00,28680,28710,28680,28700,126 09/09/2008,11:40:00,28705,28720,28665,28665,175 09/09/2008,11:50:00,28660,28685,28645,28680,207 09/09/2008,12:00:00,28670,28715,28670,28715,81 09/09/2008,12:10:00,28715,28745,28695,28705,199 09/09/2008,12:20:00,28710,28720,28705,28720,80 09/09/2008,12:30:00,28720,28740,28695,28715,100 09/09/2008,12:40:00,28715,28730,28705,28710,66 09/09/2008,12:50:00,28715,28730,28685,28685,79 09/09/2008,13:00:00,28690,28730,28680,28725,77 09/09/2008,13:10:00,28720,28735,28715,28720,76 09/09/2008,13:20:00,28720,28720,28675,28675,77 09/09/2008,13:30:00,28675,28710,28670,28705,52 09/09/2008,13:40:00,28690,28720,28685,28720,68 09/09/2008,13:50:00,28720,28720,28690,28710,53 09/09/2008,14:00:00,28705,28725,28695,28705,72 09/09/2008,14:10:00,28705,28725,28690,28710,84 09/09/2008,14:20:00,28715,28720,28655,28655,115 09/09/2008,14:30:00,28660,28700,28640,28685,117 09/09/2008,14:40:00,28685,28690,28650,28650,106 09/09/2008,14:50:00,28650,28675,28565,28565,240 09/09/2008,15:00:00,28565,28610,28535,28610,340 09/09/2008,15:10:00,28610,28620,28570,28585,111 09/09/2008,15:20:00,28585,28585,28535,28555,152 09/09/2008,15:30:00,28545,28555,28425,28490,542 09/09/2008,15:40:00,28480,28640,28470,28610,551 09/09/2008,15:50:00,28595,28625,28560,28610,190 09/09/2008,16:00:00,28600,28690,28545,28615,527 09/09/2008,16:10:00,28615,28635,28475,28485,585 09/09/2008,16:20:00,28490,28500,28395,28415,442 09/09/2008,16:30:00,28400,28410,28300,28365,772 09/09/2008,16:40:00,28365,28385,28270,28280,570 09/09/2008,16:50:00,28280,28290,28185,28225,782 09/09/2008,17:00:00,28235,28295,28180,28265,607 09/09/2008,17:10:00,28260,28265,28160,28260,535 09/09/2008,17:20:00,28265,28350,28260,28320,763 09/09/2008,17:30:00,28320,28335,28290,28330,490 10/09/2008,09:00:00,28370,28370,27975,28070,1142 10/09/2008,09:10:00,28070,28135,28040,28090,701 10/09/2008,09:20:00,28095,28185,28095,28170,466 10/09/2008,09:30:00,28160,28170,28110,28135,314 10/09/2008,09:40:00,28130,28150,28095,28120,283 10/09/2008,09:50:00,28120,28145,28080,28130,346 10/09/2008,10:00:00,28130,28250,28130,28230,359 10/09/2008,10:10:00,28230,28235,28180,28190,241 10/09/2008,10:20:00,28195,28265,28195,28255,394 10/09/2008,10:30:00,28255,28285,28215,28255,323 10/09/2008,10:40:00,28255,28280,28230,28240,104 10/09/2008,10:50:00,28245,28250,28200,28210,220 10/09/2008,11:00:00,28210,28210,28115,28125,294 10/09/2008,11:10:00,28120,28140,28090,28125,284 10/09/2008,11:20:00,28125,28130,28065,28100,260 10/09/2008,11:30:00,28105,28125,28075,28080,153 10/09/2008,11:40:00,28080,28100,28060,28085,144 10/09/2008,11:50:00,28080,28085,28055,28060,88 10/09/2008,12:00:00,28060,28075,28025,28050,230 10/09/2008,12:10:00,28055,28140,28055,28120,236 10/09/2008,12:20:00,28125,28195,28125,28170,176 10/09/2008,12:30:00,28170,28230,28170,28200,199 10/09/2008,12:40:00,28200,28245,28190,28220,222 10/09/2008,12:50:00,28210,28210,28160,28170,117 10/09/2008,13:00:00,28180,28210,28165,28210,265 10/09/2008,13:10:00,28210,28280,28200,28265,183 10/09/2008,13:20:00,28265,28280,28235,28280,160 10/09/2008,13:30:00,28260,28405,28175,28270,972 10/09/2008,13:40:00,28260,28260,28085,28170,568 10/09/2008,13:50:00,28175,28185,27955,27990,832 10/09/2008,14:00:00,27990,28035,27910,27990,644 10/09/2008,14:10:00,27985,27995,27960,27980,232 10/09/2008,14:20:00,27990,28110,27990,28110,337 10/09/2008,14:30:00,28110,28135,28070,28070,329 10/09/2008,14:40:00,28065,28125,28050,28110,201 10/09/2008,14:50:00,28115,28280,28095,28245,390 10/09/2008,15:00:00,28260,28260,28190,28200,182 10/09/2008,15:10:00,28200,28240,28180,28235,196 10/09/2008,15:20:00,28230,28260,28220,28245,125 10/09/2008,15:30:00,28245,28245,28155,28170,312 10/09/2008,15:40:00,28170,28245,28155,28230,330 10/09/2008,15:50:00,28230,28290,28225,28245,333 10/09/2008,16:00:00,28240,28295,28230,28235,319 10/09/2008,16:10:00,28245,28245,28170,28200,337 10/09/2008,16:20:00,28205,28245,28150,28170,273 10/09/2008,16:30:00,28170,28260,28160,28230,292 10/09/2008,16:40:00,28220,28220,28105,28115,328 10/09/2008,16:50:00,28110,28155,28070,28110,317 10/09/2008,17:00:00,28105,28185,28055,28160,345 10/09/2008,17:10:00,28160,28160,28105,28130,279 10/09/2008,17:20:00,28140,28155,28085,28115,334 10/09/2008,17:30:00,28120,28225,28100,28220,399 11/09/2008,09:00:00,28160,28160,28045,28100,452 11/09/2008,09:10:00,28105,28175,28100,28140,360 11/09/2008,09:20:00,28130,28175,28085,28085,296 11/09/2008,09:30:00,28085,28085,27930,27935,554 11/09/2008,09:40:00,27935,28030,27930,28015,313 11/09/2008,09:50:00,28005,28080,28000,28040,249 11/09/2008,10:00:00,28035,28105,28030,28045,207 11/09/2008,10:10:00,28040,28050,27995,28050,204 11/09/2008,10:20:00,28055,28075,27995,28005,142 11/09/2008,10:30:00,28015,28015,27970,28005,215 11/09/2008,10:40:00,28005,28010,27915,27960,289 11/09/2008,10:50:00,27960,27975,27935,27955,172 11/09/2008,11:00:00,27950,28010,27930,27990,196 11/09/2008,11:10:00,27990,27995,27950,27965,196 11/09/2008,11:20:00,27970,28010,27965,27985,192 11/09/2008,11:30:00,27985,27990,27920,27940,221 11/09/2008,11:40:00,27940,27955,27865,27880,443 11/09/2008,11:50:00,27885,27885,27825,27865,368 11/09/2008,12:00:00,27860,27900,27825,27895,286 11/09/2008,12:10:00,27895,27920,27870,27880,159 11/09/2008,12:20:00,27880,27890,27865,27880,83 11/09/2008,12:30:00,27880,27890,27850,27885,97 11/09/2008,12:40:00,27890,27935,27890,27930,105 11/09/2008,12:50:00,27930,27980,27930,27975,177 11/09/2008,13:00:00,27975,27975,27945,27960,76 11/09/2008,13:10:00,27960,27980,27940,27955,151 11/09/2008,13:20:00,27955,27960,27890,27905,104 11/09/2008,13:30:00,27900,27910,27855,27875,157 11/09/2008,13:40:00,27870,27870,27810,27840,386 11/09/2008,13:50:00,27835,27835,27715,27770,415 11/09/2008,14:00:00,27770,27790,27715,27760,172 11/09/2008,14:10:00,27755,27765,27655,27690,445 11/09/2008,14:20:00,27690,27695,27595,27620,456 11/09/2008,14:30:00,27650,27720,27575,27715,487 11/09/2008,14:40:00,27720,27750,27680,27735,225 11/09/2008,14:50:00,27740,27750,27690,27705,194 11/09/2008,15:00:00,27700,27780,27695,27745,225 11/09/2008,15:10:00,27740,27765,27700,27720,164 11/09/2008,15:20:00,27710,27715,27695,27705,143 11/09/2008,15:30:00,27705,27750,27655,27685,374 11/09/2008,15:40:00,27695,27710,27635,27675,404 11/09/2008,15:50:00,27680,27740,27650,27660,355 11/09/2008,16:00:00,27670,27775,27665,27770,292 11/09/2008,16:10:00,27775,27845,27725,27755,478 11/09/2008,16:20:00,27750,27820,27740,27755,308 11/09/2008,16:30:00,27755,27785,27705,27785,316 11/09/2008,16:40:00,27780,27920,27780,27900,514 11/09/2008,16:50:00,27900,28020,27900,27975,658 11/09/2008,17:00:00,27970,28075,27965,28005,619 11/09/2008,17:10:00,27995,28020,27925,27935,453 11/09/2008,17:20:00,27940,28010,27935,27965,449 11/09/2008,17:30:00,27985,28070,27965,28065,451 12/09/2008,09:00:00,28360,28360,28260,28270,560 12/09/2008,09:10:00,28260,28300,28245,28300,463 12/09/2008,09:20:00,28300,28305,28265,28300,397 12/09/2008,09:30:00,28290,28330,28285,28310,467 12/09/2008,09:40:00,28315,28330,28275,28300,315 12/09/2008,09:50:00,28295,28335,28270,28335,219 12/09/2008,10:00:00,28330,28375,28320,28330,337 12/09/2008,10:10:00,28330,28370,28305,28370,228 12/09/2008,10:20:00,28360,28405,28350,28370,320 12/09/2008,10:30:00,28375,28395,28340,28375,424 12/09/2008,10:40:00,28380,28400,28360,28375,373 12/09/2008,10:50:00,28375,28445,28370,28415,297 12/09/2008,11:00:00,28415,28420,28370,28390,186 12/09/2008,11:10:00,28395,28415,28385,28385,50 12/09/2008,11:20:00,28380,28400,28360,28360,73 12/09/2008,11:30:00,28365,28365,28260,28270,310 12/09/2008,11:40:00,28275,28320,28260,28320,168 12/09/2008,11:50:00,28320,28365,28320,28345,130 12/09/2008,12:00:00,28350,28360,28305,28310,115 12/09/2008,12:10:00,28305,28315,28270,28290,121 12/09/2008,12:20:00,28295,28300,28255,28280,110 12/09/2008,12:30:00,28280,28300,28195,28195,376 12/09/2008,12:40:00,28195,28250,28195,28230,180 12/09/2008,12:50:00,28225,28295,28225,28280,112 12/09/2008,13:00:00,28285,28290,28235,28240,144 12/09/2008,13:10:00,28240,28260,28220,28245,81 12/09/2008,13:20:00,28250,28280,28245,28270,81 12/09/2008,13:30:00,28265,28285,28265,28280,37 12/09/2008,13:40:00,28270,28280,28260,28280,37 12/09/2008,13:50:00,28275,28280,28200,28225,121 12/09/2008,14:00:00,28220,28230,28120,28150,296 12/09/2008,14:10:00,28155,28170,28135,28135,152 12/09/2008,14:20:00,28140,28185,28140,28160,130 12/09/2008,14:30:00,28180,28195,28055,28110,557 12/09/2008,14:40:00,28110,28155,28075,28095,250 12/09/2008,14:50:00,28090,28105,28020,28050,318 12/09/2008,15:00:00,28055,28060,28025,28040,132 12/09/2008,15:10:00,28035,28070,28035,28065,206 12/09/2008,15:20:00,28070,28150,28065,28110,201 12/09/2008,15:30:00,28110,28115,28010,28010,323 12/09/2008,15:40:00,28015,28055,27990,28045,334 12/09/2008,15:50:00,28040,28195,28020,28105,630 12/09/2008,16:00:00,28105,28205,28085,28170,316 12/09/2008,16:10:00,28170,28210,28115,28200,329 12/09/2008,16:20:00,28200,28220,28150,28155,254 12/09/2008,16:30:00,28155,28170,28115,28155,205 12/09/2008,16:40:00,28160,28195,28145,28150,199 12/09/2008,16:50:00,28150,28200,28145,28190,182 12/09/2008,17:00:00,28190,28260,28185,28250,382 12/09/2008,17:10:00,28255,28335,28250,28315,340 12/09/2008,17:20:00,28315,28415,28305,28405,743 12/09/2008,17:30:00,28405,28450,28375,28450,441 15/09/2008,09:00:00,27600,27680,27540,27595,1253 15/09/2008,09:10:00,27590,27645,27510,27510,785 15/09/2008,09:20:00,27510,27565,27455,27525,582 15/09/2008,09:30:00,27525,27620,27510,27590,625 15/09/2008,09:40:00,27585,27630,27535,27550,840 15/09/2008,09:50:00,27560,27610,27510,27595,392 15/09/2008,10:00:00,27605,27610,27520,27530,302 15/09/2008,10:10:00,27530,27575,27345,27345,910 15/09/2008,10:20:00,27340,27425,27285,27400,742 15/09/2008,10:30:00,27395,27395,27305,27350,606 15/09/2008,10:40:00,27355,27405,27330,27390,375 15/09/2008,10:50:00,27390,27415,27310,27330,253 15/09/2008,11:00:00,27330,27485,27310,27480,465 15/09/2008,11:10:00,27480,27490,27400,27465,324 15/09/2008,11:20:00,27475,27530,27445,27460,243 15/09/2008,11:30:00,27470,27475,27400,27435,196 15/09/2008,11:40:00,27435,27440,27375,27425,172 15/09/2008,11:50:00,27425,27455,27390,27455,224 15/09/2008,12:00:00,27455,27455,27395,27415,215 15/09/2008,12:10:00,27415,27435,27335,27340,332 15/09/2008,12:20:00,27345,27355,27305,27315,298 15/09/2008,12:30:00,27315,27355,27305,27350,211 15/09/2008,12:40:00,27335,27350,27290,27305,426 15/09/2008,12:50:00,27310,27330,27260,27260,643 15/09/2008,13:00:00,27255,27255,27010,27040,1020 15/09/2008,13:10:00,27040,27100,27025,27100,411 15/09/2008,13:20:00,27085,27130,27060,27080,357 15/09/2008,13:30:00,27080,27080,26980,27050,336 15/09/2008,13:40:00,27040,27105,27035,27100,171 15/09/2008,13:50:00,27095,27120,27070,27080,150 15/09/2008,14:00:00,27080,27135,27055,27135,215 15/09/2008,14:10:00,27135,27295,27135,27235,618 15/09/2008,14:20:00,27230,27295,27225,27225,450 15/09/2008,14:30:00,27225,27255,27170,27240,479 15/09/2008,14:40:00,27245,27265,27150,27170,233 15/09/2008,14:50:00,27170,27205,27170,27175,166 15/09/2008,15:00:00,27175,27175,27100,27100,578 15/09/2008,15:10:00,27105,27150,27060,27130,357 15/09/2008,15:20:00,27125,27160,27110,27120,535 15/09/2008,15:30:00,27115,27205,27110,27130,283 15/09/2008,15:40:00,27130,27335,27120,27315,651 15/09/2008,15:50:00,27320,27330,27195,27235,456 15/09/2008,16:00:00,27235,27325,27200,27255,666 15/09/2008,16:10:00,27265,27395,27255,27340,500 15/09/2008,16:20:00,27355,27435,27320,27430,439 15/09/2008,16:30:00,27435,27595,27435,27495,947 15/09/2008,16:40:00,27495,27500,27420,27480,430 15/09/2008,16:50:00,27480,27565,27455,27480,760 15/09/2008,17:00:00,27485,27520,27390,27400,445 15/09/2008,17:10:00,27400,27495,27375,27475,574 15/09/2008,17:20:00,27480,27515,27350,27370,1333 15/09/2008,17:30:00,27365,27455,27360,27440,1017 16/09/2008,09:00:00,26980,27120,26900,27060,1689 16/09/2008,09:10:00,27050,27060,26945,26945,1037 16/09/2008,09:20:00,26950,27115,26940,27075,929 16/09/2008,09:30:00,27065,27065,26950,26950,635 16/09/2008,09:40:00,26950,26975,26825,26860,889 16/09/2008,09:50:00,26860,26950,26855,26930,1168 16/09/2008,10:00:00,26930,27005,26925,26970,503 16/09/2008,10:10:00,26965,26975,26885,26900,883 16/09/2008,10:20:00,26910,26920,26855,26885,260 16/09/2008,10:30:00,26895,26980,26885,26965,354 16/09/2008,10:40:00,26965,27025,26940,27025,348 16/09/2008,10:50:00,27030,27095,27025,27070,415 16/09/2008,11:00:00,27060,27170,27060,27130,558 16/09/2008,11:10:00,27140,27175,27110,27165,228 16/09/2008,11:20:00,27175,27185,27090,27110,472 16/09/2008,11:30:00,27115,27145,27045,27065,524 16/09/2008,11:40:00,27055,27065,27020,27045,437 16/09/2008,11:50:00,27050,27140,27050,27130,521 16/09/2008,12:00:00,27130,27140,27035,27040,488 16/09/2008,12:10:00,27050,27050,26950,26965,300 16/09/2008,12:20:00,26960,26970,26880,26910,458 16/09/2008,12:30:00,26905,26940,26890,26910,361 16/09/2008,12:40:00,26910,26940,26865,26875,311 16/09/2008,12:50:00,26870,26875,26790,26795,716 16/09/2008,13:00:00,26790,26795,26715,26775,708 16/09/2008,13:10:00,26775,26795,26700,26720,564 16/09/2008,13:20:00,26720,26730,26625,26725,932 16/09/2008,13:30:00,26730,26750,26660,26720,358 16/09/2008,13:40:00,26715,26760,26675,26750,381 16/09/2008,13:50:00,26750,26870,26740,26845,459 16/09/2008,14:00:00,26845,26855,26775,26820,336 16/09/2008,14:10:00,26820,27020,26705,26775,1402 16/09/2008,14:20:00,26775,26795,26690,26775,753 16/09/2008,14:30:00,26770,26820,26575,26580,1229 16/09/2008,14:40:00,26580,26670,26560,26585,911 16/09/2008,14:50:00,26585,26600,26350,26415,1459 16/09/2008,15:00:00,26420,26430,26295,26390,923 16/09/2008,15:10:00,26395,26470,26365,26390,885 16/09/2008,15:20:00,26400,26510,26400,26440,949 16/09/2008,15:30:00,26440,26535,26420,26515,1610 16/09/2008,15:40:00,26510,26630,26500,26550,949 16/09/2008,15:50:00,26560,26600,26420,26500,847 16/09/2008,16:00:00,26510,26690,26505,26680,1318 16/09/2008,16:10:00,26685,26880,26640,26765,1330 16/09/2008,16:20:00,26760,26795,26665,26760,1548 16/09/2008,16:30:00,26755,26820,26720,26720,1094 16/09/2008,16:40:00,26715,26725,26605,26650,867 16/09/2008,16:50:00,26655,26950,26575,26860,1620 16/09/2008,17:00:00,26840,27015,26830,26880,1079 16/09/2008,17:10:00,26880,26905,26730,26775,947 16/09/2008,17:20:00,26770,26800,26545,26645,1119 16/09/2008,17:30:00,26645,26715,26605,26660,922 17/09/2008,09:00:00,27115,27120,26970,27020,1779 17/09/2008,09:10:00,27025,27145,27025,27130,1090 17/09/2008,09:20:00,27135,27150,26995,26995,965 17/09/2008,09:30:00,26990,27000,26735,26765,1343 17/09/2008,09:40:00,26780,26800,26580,26690,1150 17/09/2008,09:50:00,26690,26715,26500,26585,1406 17/09/2008,10:00:00,26590,26730,26585,26710,755 17/09/2008,10:10:00,26710,26865,26710,26840,1146 17/09/2008,10:20:00,26850,26850,26740,26755,468 17/09/2008,10:30:00,26755,26905,26745,26900,594 17/09/2008,10:40:00,26905,26935,26850,26870,501 17/09/2008,10:50:00,26880,26950,26860,26930,415 17/09/2008,11:00:00,26935,26935,26800,26805,419 17/09/2008,11:10:00,26805,26930,26730,26905,548 17/09/2008,11:20:00,26905,26930,26850,26880,467 17/09/2008,11:30:00,26880,26950,26835,26950,498 17/09/2008,11:40:00,26955,26965,26845,26850,589 17/09/2008,11:50:00,26855,26880,26805,26805,535 17/09/2008,12:00:00,26805,26865,26790,26850,458 17/09/2008,12:10:00,26850,26885,26770,26785,342 17/09/2008,12:20:00,26780,26845,26745,26825,321 17/09/2008,12:30:00,26825,26845,26800,26815,252 17/09/2008,12:40:00,26810,26850,26805,26835,276 17/09/2008,12:50:00,26835,26870,26820,26830,160 17/09/2008,13:00:00,26830,26900,26830,26870,160 17/09/2008,13:10:00,26870,26885,26850,26865,214 17/09/2008,13:20:00,26870,26880,26785,26790,146 17/09/2008,13:30:00,26780,26890,26775,26885,204 17/09/2008,13:40:00,26875,26925,26850,26895,245 17/09/2008,13:50:00,26890,26965,26875,26930,438 17/09/2008,14:00:00,26940,26950,26905,26915,207 17/09/2008,14:10:00,26910,26915,26795,26805,260 17/09/2008,14:20:00,26805,26825,26755,26770,429 17/09/2008,14:30:00,26770,26775,26625,26630,697 17/09/2008,14:40:00,26625,26765,26625,26700,541 17/09/2008,14:50:00,26700,26745,26545,26555,572 17/09/2008,15:00:00,26550,26595,26435,26440,927 17/09/2008,15:10:00,26445,26530,26350,26375,1455 17/09/2008,15:20:00,26375,26375,26250,26285,2083 17/09/2008,15:30:00,26295,26340,26220,26330,1121 17/09/2008,15:40:00,26330,26485,26300,26370,980 17/09/2008,15:50:00,26380,26430,26365,26405,721 17/09/2008,16:00:00,26405,26510,26375,26395,1200 17/09/2008,16:10:00,26390,26425,26315,26340,436 17/09/2008,16:20:00,26340,26350,26235,26285,757 17/09/2008,16:30:00,26285,26370,26200,26240,1239 17/09/2008,16:40:00,26225,26285,26180,26220,1412 17/09/2008,16:50:00,26225,26260,26175,26175,1100 17/09/2008,17:00:00,26170,26200,26075,26095,1005 17/09/2008,17:10:00,26100,26100,26025,26050,1087 17/09/2008,17:20:00,26045,26080,25920,25940,1415 17/09/2008,17:30:00,25940,26015,25935,25960,622 18/09/2008,09:00:00,25965,26190,25655,26070,1700 18/09/2008,09:10:00,26080,26095,25855,25865,1018 18/09/2008,09:20:00,25855,25880,25660,25725,930 18/09/2008,09:30:00,25740,25875,25720,25870,681 18/09/2008,09:40:00,25860,26025,25860,25960,817 18/09/2008,09:50:00,25970,26040,25960,26025,354 18/09/2008,10:00:00,26030,26075,25975,25980,641 18/09/2008,10:10:00,25985,26000,25875,25900,718 18/09/2008,10:20:00,25905,25990,25865,25985,803 18/09/2008,10:30:00,25980,26135,25960,26130,667 18/09/2008,10:40:00,26135,26140,26020,26045,697 18/09/2008,10:50:00,26040,26115,26035,26115,457 18/09/2008,11:00:00,26120,26160,26000,26025,653 18/09/2008,11:10:00,26020,26130,25990,26110,505 18/09/2008,11:20:00,26110,26130,26055,26125,509 18/09/2008,11:30:00,26120,26180,26100,26160,483 18/09/2008,11:40:00,26165,26245,26155,26240,977 18/09/2008,11:50:00,26235,26265,26210,26240,803 18/09/2008,12:00:00,26245,26275,26170,26195,448 18/09/2008,12:10:00,26185,26245,26160,26245,535 18/09/2008,12:20:00,26245,26320,26240,26275,708 18/09/2008,12:30:00,26280,26300,26240,26260,779 18/09/2008,12:40:00,26255,26295,26210,26290,694 18/09/2008,12:50:00,26295,26305,26245,26300,667 18/09/2008,13:00:00,26295,26340,26250,26265,430 18/09/2008,13:10:00,26265,26355,26250,26315,469 18/09/2008,13:20:00,26305,26305,26250,26285,280 18/09/2008,13:30:00,26290,26290,26190,26190,322 18/09/2008,13:40:00,26200,26220,26160,26195,375 18/09/2008,13:50:00,26200,26240,26200,26225,384 18/09/2008,14:00:00,26235,26290,26170,26200,456 18/09/2008,14:10:00,26190,26190,26000,26020,719 18/09/2008,14:20:00,26025,26115,25975,26115,575 18/09/2008,14:30:00,26095,26155,26035,26080,585 18/09/2008,14:40:00,26080,26130,26030,26055,304 18/09/2008,14:50:00,26050,26065,25960,25985,623 18/09/2008,15:00:00,25980,25980,25825,25895,503 18/09/2008,15:10:00,25905,26020,25860,25925,578 18/09/2008,15:20:00,25925,25990,25920,25975,315 18/09/2008,15:30:00,25970,26060,25955,26040,721 18/09/2008,15:40:00,26040,26060,25895,25935,1103 18/09/2008,15:50:00,25920,26140,25920,26110,1230 18/09/2008,16:00:00,26120,26210,26090,26135,1012 18/09/2008,16:10:00,26130,26165,26020,26100,524 18/09/2008,16:20:00,26100,26140,26045,26110,514 18/09/2008,16:30:00,26110,26140,26060,26085,376 18/09/2008,16:40:00,26090,26115,25975,26000,443 18/09/2008,16:50:00,25995,26030,25750,25800,705 18/09/2008,17:00:00,25800,25920,25785,25795,715 18/09/2008,17:10:00,25795,25800,25600,25600,940 18/09/2008,17:20:00,25610,25775,25600,25765,860 18/09/2008,17:30:00,25775,25865,25770,25840,397 19/09/2008,09:00:00,26520,27110,26520,26890,36 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/07/2008,08:00:00,28360,28360,28155,28165,2374 21/07/2008,10:00:00,28165,28475,28135,28390,3085 21/07/2008,12:00:00,28385,28595,28385,28515,1840 21/07/2008,14:00:00,28510,28620,28480,28510,1663 21/07/2008,16:00:00,28510,28550,28375,28380,2774 22/07/2008,08:00:00,28280,28365,28180,28225,2612 22/07/2008,10:00:00,28225,28250,28125,28210,2410 22/07/2008,12:00:00,28215,28240,27990,28115,2303 22/07/2008,14:00:00,28120,28220,28085,28200,2020 22/07/2008,16:00:00,28205,28485,28195,28435,3697 23/07/2008,08:00:00,28760,28850,28665,28735,2629 23/07/2008,10:00:00,28735,28945,28730,28895,3314 23/07/2008,12:00:00,28890,28965,28865,28930,1670 23/07/2008,14:00:00,28930,29055,28915,28965,2655 23/07/2008,16:00:00,28960,29165,28950,29025,4143 24/07/2008,08:00:00,29170,29175,28960,28960,2185 24/07/2008,10:00:00,28960,29115,28860,29005,3281 24/07/2008,12:00:00,29005,29060,28850,28960,1961 24/07/2008,14:00:00,28960,29140,28910,28990,2123 24/07/2008,16:00:00,28990,29015,28790,28965,3566 25/07/2008,08:00:00,28615,28735,28495,28685,3411 25/07/2008,10:00:00,28680,28835,28510,28550,3788 25/07/2008,12:00:00,28550,28750,28545,28730,1303 25/07/2008,14:00:00,28735,28860,28640,28825,2474 25/07/2008,16:00:00,28825,28945,28775,28855,3947 28/07/2008,08:00:00,28795,28795,28575,28645,1851 28/07/2008,10:00:00,28645,28675,28510,28535,2313 28/07/2008,12:00:00,28535,28645,28490,28635,1379 28/07/2008,14:00:00,28640,28725,28605,28665,1554 28/07/2008,16:00:00,28680,28715,28515,28535,2785 29/07/2008,08:00:00,28490,28490,28120,28205,3017 29/07/2008,10:00:00,28210,28380,28180,28200,2475 29/07/2008,12:00:00,28195,28295,28105,28275,1565 29/07/2008,14:00:00,28275,28365,28205,28305,1926 29/07/2008,16:00:00,28310,28595,28310,28490,4023 30/07/2008,08:00:00,28715,28765,28495,28530,2693 30/07/2008,10:00:00,28520,28520,28400,28485,2195 30/07/2008,12:00:00,28490,28575,28395,28410,1255 30/07/2008,14:00:00,28410,28650,28410,28565,2566 30/07/2008,16:00:00,28570,28685,28540,28540,3000 31/07/2008,08:00:00,28685,28735,28550,28595,1823 31/07/2008,10:00:00,28595,28785,28560,28705,1878 31/07/2008,12:00:00,28705,28870,28705,28810,1285 31/07/2008,14:00:00,28805,28900,28350,28490,5446 31/07/2008,16:00:00,28495,28560,28430,28500,3815 01/08/2008,08:00:00,28345,28375,28195,28335,1889 01/08/2008,10:00:00,28335,28460,28280,28450,1277 01/08/2008,12:00:00,28450,28505,28365,28425,1201 01/08/2008,14:00:00,28425,28650,28380,28440,3162 01/08/2008,16:00:00,28410,28525,28245,28315,4665 04/08/2008,08:00:00,28305,28305,28125,28170,1521 04/08/2008,10:00:00,28175,28285,28155,28205,1636 04/08/2008,12:00:00,28205,28265,28170,28255,625 04/08/2008,14:00:00,28255,28315,28170,28235,3924 04/08/2008,16:00:00,28235,28255,27910,27970,3875 05/08/2008,08:00:00,28040,28265,28015,28250,2664 05/08/2008,10:00:00,28250,28655,28250,28570,5018 05/08/2008,12:00:00,28570,28695,28570,28620,1298 05/08/2008,14:00:00,28615,28855,28575,28855,3351 05/08/2008,16:00:00,28835,28980,28790,28970,3731 06/08/2008,08:00:00,29005,29135,28935,29105,3093 06/08/2008,10:00:00,29110,29155,28990,29005,2113 06/08/2008,12:00:00,29000,29010,28790,28930,1679 06/08/2008,14:00:00,28925,29045,28915,29020,1287 06/08/2008,16:00:00,29020,29270,29000,29250,3235 07/08/2008,08:00:00,29055,29455,29055,29440,2704 07/08/2008,10:00:00,29435,29520,29390,29440,2843 07/08/2008,12:00:00,29440,29450,29320,29350,1526 07/08/2008,14:00:00,29355,29410,29175,29255,2836 07/08/2008,16:00:00,29265,29390,29250,29390,3208 08/08/2008,08:00:00,29200,29285,29115,29205,1793 08/08/2008,10:00:00,29215,29275,29125,29275,1694 08/08/2008,12:00:00,29265,29305,29045,29080,1681 08/08/2008,14:00:00,29080,29140,28805,29020,3977 08/08/2008,16:00:00,29020,29295,29005,29285,3883 11/08/2008,08:00:00,29335,29760,29250,29600,2679 11/08/2008,10:00:00,29595,29715,29540,29705,2247 11/08/2008,12:00:00,29710,29740,29650,29655,1156 11/08/2008,14:00:00,29660,29705,29595,29645,1651 11/08/2008,16:00:00,29645,29755,29580,29725,2980 12/08/2008,08:00:00,29610,29645,29470,29520,1728 12/08/2008,10:00:00,29515,29595,29385,29575,2586 12/08/2008,12:00:00,29580,29690,29540,29625,1514 12/08/2008,14:00:00,29625,29640,29445,29470,1930 12/08/2008,16:00:00,29465,29550,29365,29510,2642 13/08/2008,08:00:00,29360,29380,29260,29265,1645 13/08/2008,10:00:00,29260,29365,29215,29260,1732 13/08/2008,12:00:00,29255,29300,29100,29120,1392 13/08/2008,14:00:00,29120,29175,28990,29055,3119 13/08/2008,16:00:00,29060,29120,28840,28870,3720 14/08/2008,08:00:00,29070,29125,28945,29110,1910 14/08/2008,10:00:00,29110,29135,29000,29020,1728 14/08/2008,12:00:00,29020,29040,28940,29040,1060 14/08/2008,14:00:00,29035,29065,28625,28770,3040 14/08/2008,16:00:00,28770,28960,28760,28930,2425 18/08/2008,08:00:00,28845,28905,28665,28870,1715 18/08/2008,10:00:00,28865,28880,28740,28825,1483 18/08/2008,12:00:00,28820,29130,28815,29065,1789 18/08/2008,14:00:00,29070,29225,29005,29045,2191 18/08/2008,16:00:00,29040,29055,28935,28955,2170 19/08/2008,08:00:00,28665,28715,28465,28515,3267 19/08/2008,10:00:00,28525,28675,28500,28655,1813 19/08/2008,12:00:00,28650,28675,28490,28495,893 19/08/2008,14:00:00,28495,28555,28430,28495,2265 19/08/2008,16:00:00,28490,28510,28325,28350,3523 20/08/2008,08:00:00,28460,28560,28315,28430,1718 20/08/2008,10:00:00,28440,28495,28235,28235,1643 20/08/2008,12:00:00,28235,28280,28160,28235,1477 20/08/2008,14:00:00,28235,28245,28010,28075,2904 20/08/2008,16:00:00,28075,28300,28005,28200,3842 21/08/2008,08:00:00,28080,28150,27885,28040,2028 21/08/2008,10:00:00,28040,28120,27910,27965,2161 21/08/2008,12:00:00,27970,28055,27960,27990,902 21/08/2008,14:00:00,28010,28110,27910,27985,1459 21/08/2008,16:00:00,27970,28085,27810,27845,3138 22/08/2008,08:00:00,27965,28035,27760,27915,1559 22/08/2008,10:00:00,27920,28005,27890,27945,1764 22/08/2008,12:00:00,27950,28095,27825,28035,1769 22/08/2008,14:00:00,28040,28190,28015,28130,2140 22/08/2008,16:00:00,28135,28215,28060,28125,2860 25/08/2008,08:00:00,28050,28110,27960,28055,1270 25/08/2008,10:00:00,28055,28090,28025,28030,626 25/08/2008,12:00:00,28040,28205,28005,28175,950 25/08/2008,14:00:00,28185,28185,27985,28040,1381 25/08/2008,16:00:00,28055,28145,27950,27995,2191 26/08/2008,08:00:00,27840,27910,27675,27675,2110 26/08/2008,10:00:00,27670,27775,27615,27740,2221 26/08/2008,12:00:00,27735,27800,27660,27750,802 26/08/2008,14:00:00,27740,27855,27695,27790,1683 26/08/2008,16:00:00,27790,28135,27790,28025,4042 27/08/2008,08:00:00,28040,28040,27885,27970,1460 27/08/2008,10:00:00,27965,28010,27770,27820,2095 27/08/2008,12:00:00,27825,27950,27795,27900,968 27/08/2008,14:00:00,27900,28070,27850,27980,1942 27/08/2008,16:00:00,27970,28125,27970,28070,2452 28/08/2008,08:00:00,28095,28095,27955,28005,1712 28/08/2008,10:00:00,28010,28270,27985,28260,2298 28/08/2008,12:00:00,28265,28420,28220,28375,1938 28/08/2008,14:00:00,28380,28760,28315,28670,5072 28/08/2008,16:00:00,28665,28775,28630,28770,3891 29/08/2008,08:00:00,28820,28855,28685,28720,2126 29/08/2008,10:00:00,28725,28850,28675,28830,2356 29/08/2008,12:00:00,28830,28890,28745,28830,939 29/08/2008,14:00:00,28825,28975,28755,28910,1992 29/08/2008,16:00:00,28910,28955,28775,28820,3411 01/09/2008,08:00:00,28680,28770,28625,28740,2000 01/09/2008,10:00:00,28740,28880,28720,28815,1745 01/09/2008,12:00:00,28825,28915,28785,28845,868 01/09/2008,14:00:00,28850,28875,28820,28835,743 01/09/2008,16:00:00,28830,28965,28800,28865,1770 02/09/2008,08:00:00,28890,29000,28715,28955,2553 02/09/2008,10:00:00,28960,29250,28940,29185,4091 02/09/2008,12:00:00,29200,29245,29175,29240,1074 02/09/2008,14:00:00,29235,29490,29235,29405,2899 02/09/2008,16:00:00,29410,29445,29260,29310,3527 03/09/2008,08:00:00,29120,29230,29045,29165,2687 03/09/2008,10:00:00,29160,29310,29120,29145,2276 03/09/2008,12:00:00,29135,29190,29105,29135,1053 03/09/2008,14:00:00,29135,29285,29110,29230,2039 03/09/2008,16:00:00,29255,29295,29050,29080,3104 04/09/2008,08:00:00,29105,29215,29045,29145,2469 04/09/2008,10:00:00,29145,29180,28880,28950,3348 04/09/2008,12:00:00,28950,29130,28900,29115,1713 04/09/2008,14:00:00,29105,29120,28750,28820,3820 04/09/2008,16:00:00,28810,28930,28260,28305,7680 05/09/2008,08:00:00,28045,28170,28035,28075,3748 05/09/2008,10:00:00,28075,28095,27710,27905,5454 05/09/2008,12:00:00,27905,28015,27845,27935,1553 05/09/2008,14:00:00,27930,28045,27670,27970,4755 05/09/2008,16:00:00,27980,27980,27535,27610,5776 08/09/2008,08:00:00,28420,28730,28360,28705,6231 08/09/2008,10:00:00,28705,28800,28610,28655,3415 08/09/2008,12:00:00,28650,28755,28650,28680,1236 08/09/2008,14:00:00,28690,28720,28570,28575,2011 08/09/2008,16:00:00,28575,28655,28335,28485,4950 09/09/2008,08:00:00,28415,28660,28370,28600,2240 09/09/2008,10:00:00,28605,28740,28550,28680,2954 09/09/2008,12:00:00,28670,28745,28670,28710,1008 09/09/2008,14:00:00,28705,28725,28425,28610,2620 09/09/2008,16:00:00,28600,28690,28160,28330,6073 10/09/2008,08:00:00,28370,28370,27975,28130,3252 10/09/2008,10:00:00,28130,28285,28055,28060,2864 10/09/2008,12:00:00,28060,28405,27955,27990,4160 10/09/2008,14:00:00,27990,28290,27910,28245,3611 10/09/2008,16:00:00,28240,28295,28055,28220,3223 11/09/2008,08:00:00,28160,28175,27930,28040,2224 11/09/2008,10:00:00,28035,28105,27825,27865,2845 11/09/2008,12:00:00,27860,27980,27715,27770,2196 11/09/2008,14:00:00,27770,27790,27575,27660,3644 11/09/2008,16:00:00,27670,28075,27665,28065,4538 12/09/2008,08:00:00,28360,28360,28245,28335,2421 12/09/2008,10:00:00,28330,28445,28260,28345,2896 12/09/2008,12:00:00,28350,28360,28195,28225,1515 12/09/2008,14:00:00,28220,28230,27990,28105,3529 12/09/2008,16:00:00,28105,28450,28085,28450,3391 15/09/2008,08:00:00,27600,27680,27455,27595,4477 15/09/2008,10:00:00,27605,27610,27285,27455,4812 15/09/2008,12:00:00,27455,27455,26980,27080,4570 15/09/2008,14:00:00,27080,27335,27055,27235,5021 15/09/2008,16:00:00,27235,27595,27200,27440,7111 16/09/2008,08:00:00,26980,27120,26825,26930,6347 16/09/2008,10:00:00,26930,27185,26855,27130,5503 16/09/2008,12:00:00,27130,27140,26625,26845,6036 16/09/2008,14:00:00,26845,27020,26295,26500,12253 16/09/2008,16:00:00,26510,27015,26505,26660,11844 17/09/2008,08:00:00,27115,27150,26500,26585,7733 17/09/2008,10:00:00,26590,26965,26585,26805,6935 17/09/2008,12:00:00,26805,26965,26745,26930,3216 17/09/2008,14:00:00,26940,26950,26220,26405,9993 17/09/2008,16:00:00,26405,26510,25920,25960,10273 18/09/2008,08:00:00,25965,26190,25655,26025,5500 18/09/2008,10:00:00,26030,26265,25865,26240,7913 18/09/2008,12:00:00,26245,26355,26160,26225,6091 18/09/2008,14:00:00,26235,26290,25825,26110,7712 18/09/2008,16:00:00,26120,26210,25600,25840,6486 19/09/2008,08:00:00,26520,27110,26520,26890,36 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 08/08/2008,13:15:00,29255,29260,29250,29250,7 08/08/2008,13:30:00,29255,29255,29115,29140,384 08/08/2008,13:45:00,29140,29155,29045,29080,522 08/08/2008,14:00:00,29080,29140,29070,29110,244 08/08/2008,14:15:00,29100,29100,29045,29060,197 08/08/2008,14:30:00,29045,29130,29045,29100,224 08/08/2008,14:45:00,29095,29105,29005,29025,330 08/08/2008,15:00:00,29020,29025,28805,28850,1376 08/08/2008,15:15:00,28850,28905,28850,28905,356 08/08/2008,15:30:00,28900,29010,28860,28965,734 08/08/2008,15:45:00,28960,29060,28910,29020,516 08/08/2008,16:00:00,29020,29185,29005,29165,766 08/08/2008,16:15:00,29170,29295,29165,29275,1021 08/08/2008,16:30:00,29280,29295,29200,29220,387 08/08/2008,16:45:00,29220,29260,29170,29200,415 08/08/2008,17:00:00,29195,29220,29150,29210,400 08/08/2008,17:15:00,29210,29240,29185,29235,507 08/08/2008,17:30:00,29235,29285,29220,29285,387 11/08/2008,09:00:00,29335,29445,29250,29410,663 11/08/2008,09:15:00,29410,29760,29410,29570,998 11/08/2008,09:30:00,29550,29585,29530,29575,684 11/08/2008,09:45:00,29570,29630,29570,29600,334 11/08/2008,10:00:00,29595,29630,29565,29610,403 11/08/2008,10:15:00,29615,29620,29545,29560,187 11/08/2008,10:30:00,29555,29585,29545,29575,252 11/08/2008,10:45:00,29570,29610,29540,29600,349 11/08/2008,11:00:00,29600,29650,29590,29650,257 11/08/2008,11:15:00,29650,29650,29595,29620,269 11/08/2008,11:30:00,29625,29660,29615,29650,140 11/08/2008,11:45:00,29650,29715,29640,29705,390 11/08/2008,12:00:00,29710,29740,29700,29700,352 11/08/2008,12:15:00,29700,29710,29675,29690,164 11/08/2008,12:30:00,29690,29715,29670,29695,192 11/08/2008,12:45:00,29695,29715,29685,29685,104 11/08/2008,13:00:00,29685,29695,29670,29675,95 11/08/2008,13:15:00,29680,29695,29675,29690,35 11/08/2008,13:30:00,29690,29695,29660,29685,101 11/08/2008,13:45:00,29685,29685,29650,29655,113 11/08/2008,14:00:00,29660,29690,29655,29685,182 11/08/2008,14:15:00,29685,29705,29675,29680,186 11/08/2008,14:30:00,29675,29685,29635,29640,157 11/08/2008,14:45:00,29640,29655,29605,29655,268 11/08/2008,15:00:00,29665,29685,29620,29625,150 11/08/2008,15:15:00,29630,29635,29615,29625,113 11/08/2008,15:30:00,29625,29650,29595,29620,362 11/08/2008,15:45:00,29615,29660,29610,29645,233 11/08/2008,16:00:00,29645,29660,29605,29615,202 11/08/2008,16:15:00,29615,29665,29600,29645,232 11/08/2008,16:30:00,29635,29645,29580,29645,449 11/08/2008,16:45:00,29640,29710,29630,29690,404 11/08/2008,17:00:00,29690,29755,29690,29695,526 11/08/2008,17:15:00,29695,29730,29675,29710,701 11/08/2008,17:30:00,29710,29755,29690,29725,466 12/08/2008,09:00:00,29610,29635,29485,29635,650 12/08/2008,09:15:00,29640,29645,29470,29530,580 12/08/2008,09:30:00,29520,29560,29495,29560,294 12/08/2008,09:45:00,29560,29565,29510,29520,204 12/08/2008,10:00:00,29515,29520,29415,29465,538 12/08/2008,10:15:00,29460,29500,29450,29465,249 12/08/2008,10:30:00,29465,29470,29385,29425,367 12/08/2008,10:45:00,29425,29575,29425,29550,630 12/08/2008,11:00:00,29550,29595,29520,29535,302 12/08/2008,11:15:00,29535,29575,29535,29540,136 12/08/2008,11:30:00,29550,29595,29550,29555,201 12/08/2008,11:45:00,29555,29575,29530,29575,163 12/08/2008,12:00:00,29580,29580,29550,29555,87 12/08/2008,12:15:00,29555,29575,29540,29555,121 12/08/2008,12:30:00,29555,29590,29550,29585,181 12/08/2008,12:45:00,29580,29640,29580,29630,422 12/08/2008,13:00:00,29640,29645,29605,29620,120 12/08/2008,13:15:00,29620,29660,29600,29655,139 12/08/2008,13:30:00,29645,29680,29640,29665,160 12/08/2008,13:45:00,29665,29690,29615,29625,284 12/08/2008,14:00:00,29625,29640,29610,29615,70 12/08/2008,14:15:00,29620,29640,29575,29585,183 12/08/2008,14:30:00,29595,29635,29530,29535,181 12/08/2008,14:45:00,29540,29580,29525,29570,218 12/08/2008,15:00:00,29565,29580,29485,29500,278 12/08/2008,15:15:00,29495,29535,29485,29525,217 12/08/2008,15:30:00,29525,29550,29445,29500,379 12/08/2008,15:45:00,29505,29525,29450,29470,404 12/08/2008,16:00:00,29465,29490,29420,29460,476 12/08/2008,16:15:00,29450,29490,29400,29400,304 12/08/2008,16:30:00,29400,29440,29365,29440,448 12/08/2008,16:45:00,29440,29475,29420,29460,230 12/08/2008,17:00:00,29450,29510,29445,29500,292 12/08/2008,17:15:00,29500,29540,29485,29525,570 12/08/2008,17:30:00,29530,29550,29500,29510,322 13/08/2008,09:00:00,29360,29380,29285,29290,650 13/08/2008,09:15:00,29290,29365,29275,29345,355 13/08/2008,09:30:00,29350,29360,29295,29300,357 13/08/2008,09:45:00,29300,29315,29260,29265,283 13/08/2008,10:00:00,29260,29280,29215,29250,385 13/08/2008,10:15:00,29255,29315,29255,29315,226 13/08/2008,10:30:00,29315,29315,29295,29315,177 13/08/2008,10:45:00,29310,29365,29305,29335,225 13/08/2008,11:00:00,29335,29345,29290,29315,228 13/08/2008,11:15:00,29310,29325,29300,29320,95 13/08/2008,11:30:00,29320,29340,29265,29280,201 13/08/2008,11:45:00,29285,29285,29235,29260,195 13/08/2008,12:00:00,29255,29300,29250,29280,120 13/08/2008,12:15:00,29275,29290,29260,29270,80 13/08/2008,12:30:00,29270,29285,29260,29265,77 13/08/2008,12:45:00,29270,29290,29265,29275,43 13/08/2008,13:00:00,29270,29285,29265,29265,56 13/08/2008,13:15:00,29275,29280,29250,29260,113 13/08/2008,13:30:00,29260,29260,29220,29235,140 13/08/2008,13:45:00,29230,29235,29100,29120,763 13/08/2008,14:00:00,29120,29175,29110,29130,579 13/08/2008,14:15:00,29130,29135,29045,29080,547 13/08/2008,14:30:00,29075,29100,28990,29030,715 13/08/2008,14:45:00,29030,29095,29010,29075,274 13/08/2008,15:00:00,29080,29110,29065,29085,211 13/08/2008,15:15:00,29090,29095,29070,29090,165 13/08/2008,15:30:00,29080,29100,29020,29055,370 13/08/2008,15:45:00,29050,29075,29005,29055,258 13/08/2008,16:00:00,29060,29120,29040,29040,348 13/08/2008,16:15:00,29040,29060,29000,29000,352 13/08/2008,16:30:00,29000,29005,28860,28880,1101 13/08/2008,16:45:00,28875,28930,28875,28925,521 13/08/2008,17:00:00,28935,28940,28840,28880,521 13/08/2008,17:15:00,28890,28930,28880,28885,605 13/08/2008,17:30:00,28890,28900,28850,28870,272 14/08/2008,09:00:00,29070,29070,28945,28985,649 14/08/2008,09:15:00,28980,29055,28965,29035,440 14/08/2008,09:30:00,29030,29045,28965,29010,306 14/08/2008,09:45:00,29010,29125,29010,29110,515 14/08/2008,10:00:00,29110,29135,29070,29095,524 14/08/2008,10:15:00,29090,29095,29025,29035,300 14/08/2008,10:30:00,29040,29040,29000,29025,197 14/08/2008,10:45:00,29020,29070,29000,29035,199 14/08/2008,11:00:00,29035,29090,29030,29050,150 14/08/2008,11:15:00,29055,29075,29045,29070,106 14/08/2008,11:30:00,29070,29095,29070,29080,108 14/08/2008,11:45:00,29090,29095,29010,29020,144 14/08/2008,12:00:00,29020,29020,28940,28960,331 14/08/2008,12:15:00,28960,29025,28960,28965,150 14/08/2008,12:30:00,28965,28980,28955,28965,38 14/08/2008,12:45:00,28975,29010,28975,29010,168 14/08/2008,13:00:00,29000,29030,28980,29010,99 14/08/2008,13:15:00,29020,29020,28995,29015,90 14/08/2008,13:30:00,29015,29040,29015,29035,115 14/08/2008,13:45:00,29030,29040,29015,29040,69 14/08/2008,14:00:00,29035,29035,29000,29000,30 14/08/2008,14:15:00,29010,29065,29005,29040,101 14/08/2008,14:30:00,29030,29030,28725,28745,1025 14/08/2008,14:45:00,28760,28785,28625,28655,771 14/08/2008,15:00:00,28660,28735,28635,28705,375 14/08/2008,15:15:00,28710,28725,28660,28665,230 14/08/2008,15:30:00,28675,28760,28650,28745,279 14/08/2008,15:45:00,28745,28790,28675,28770,229 14/08/2008,16:00:00,28770,28810,28760,28775,379 14/08/2008,16:15:00,28775,28875,28765,28870,426 14/08/2008,16:30:00,28875,28910,28860,28910,336 14/08/2008,16:45:00,28910,28940,28850,28870,300 14/08/2008,17:00:00,28880,28915,28845,28890,336 14/08/2008,17:15:00,28890,28960,28855,28925,487 14/08/2008,17:30:00,28925,28930,28865,28930,161 18/08/2008,09:00:00,28845,28845,28665,28800,802 18/08/2008,09:15:00,28805,28830,28775,28805,283 18/08/2008,09:30:00,28800,28890,28790,28875,363 18/08/2008,09:45:00,28875,28905,28820,28870,267 18/08/2008,10:00:00,28865,28870,28755,28770,305 18/08/2008,10:15:00,28775,28815,28740,28805,333 18/08/2008,10:30:00,28805,28830,28785,28820,181 18/08/2008,10:45:00,28820,28825,28780,28825,181 18/08/2008,11:00:00,28820,28820,28775,28785,123 18/08/2008,11:15:00,28790,28815,28785,28805,57 18/08/2008,11:30:00,28805,28880,28805,28860,124 18/08/2008,11:45:00,28870,28875,28825,28825,179 18/08/2008,12:00:00,28820,28865,28815,28860,160 18/08/2008,12:15:00,28855,28970,28855,28960,351 18/08/2008,12:30:00,28960,28985,28935,28975,219 18/08/2008,12:45:00,28975,29090,28975,29075,519 18/08/2008,13:00:00,29070,29095,29060,29080,140 18/08/2008,13:15:00,29080,29130,29080,29110,195 18/08/2008,13:30:00,29115,29115,29060,29060,140 18/08/2008,13:45:00,29065,29075,29060,29065,65 18/08/2008,14:00:00,29070,29095,29060,29070,77 18/08/2008,14:15:00,29075,29125,29070,29115,207 18/08/2008,14:30:00,29115,29130,29100,29125,138 18/08/2008,14:45:00,29125,29220,29115,29210,527 18/08/2008,15:00:00,29220,29225,29165,29170,278 18/08/2008,15:15:00,29165,29165,29130,29135,155 18/08/2008,15:30:00,29140,29145,29025,29030,440 18/08/2008,15:45:00,29030,29045,29005,29045,369 18/08/2008,16:00:00,29040,29055,28980,29000,315 18/08/2008,16:15:00,29005,29025,28960,29025,372 18/08/2008,16:30:00,29025,29045,28985,29040,236 18/08/2008,16:45:00,29040,29055,29000,29035,233 18/08/2008,17:00:00,29030,29045,28980,29015,214 18/08/2008,17:15:00,29020,29020,28935,28965,552 18/08/2008,17:30:00,28995,29000,28950,28955,248 19/08/2008,09:00:00,28665,28700,28635,28665,882 19/08/2008,09:15:00,28660,28705,28645,28690,538 19/08/2008,09:30:00,28685,28715,28610,28625,699 19/08/2008,09:45:00,28630,28635,28465,28515,1148 19/08/2008,10:00:00,28525,28585,28500,28550,406 19/08/2008,10:15:00,28550,28580,28535,28570,213 19/08/2008,10:30:00,28565,28600,28550,28585,252 19/08/2008,10:45:00,28585,28605,28550,28595,199 19/08/2008,11:00:00,28605,28650,28605,28635,350 19/08/2008,11:15:00,28625,28650,28610,28650,175 19/08/2008,11:30:00,28650,28670,28635,28670,117 19/08/2008,11:45:00,28670,28675,28655,28655,101 19/08/2008,12:00:00,28650,28675,28650,28650,75 19/08/2008,12:15:00,28655,28655,28595,28625,107 19/08/2008,12:30:00,28635,28640,28615,28615,87 19/08/2008,12:45:00,28610,28610,28555,28590,149 19/08/2008,13:00:00,28585,28600,28560,28580,91 19/08/2008,13:15:00,28575,28575,28530,28535,106 19/08/2008,13:30:00,28530,28560,28510,28550,172 19/08/2008,13:45:00,28555,28555,28490,28495,106 19/08/2008,14:00:00,28495,28510,28460,28490,214 19/08/2008,14:15:00,28490,28530,28485,28530,133 19/08/2008,14:30:00,28520,28520,28430,28485,639 19/08/2008,14:45:00,28490,28490,28445,28460,170 19/08/2008,15:00:00,28460,28490,28450,28475,145 19/08/2008,15:15:00,28470,28505,28470,28480,192 19/08/2008,15:30:00,28480,28540,28465,28540,399 19/08/2008,15:45:00,28540,28555,28455,28495,373 19/08/2008,16:00:00,28490,28510,28415,28420,367 19/08/2008,16:15:00,28420,28450,28370,28380,402 19/08/2008,16:30:00,28375,28475,28375,28440,376 19/08/2008,16:45:00,28430,28445,28335,28380,562 19/08/2008,17:00:00,28380,28380,28325,28375,638 19/08/2008,17:15:00,28370,28425,28350,28395,745 19/08/2008,17:30:00,28395,28395,28330,28350,433 20/08/2008,09:00:00,28460,28560,28450,28495,572 20/08/2008,09:15:00,28500,28535,28380,28385,363 20/08/2008,09:30:00,28385,28410,28315,28405,471 20/08/2008,09:45:00,28405,28485,28390,28430,312 20/08/2008,10:00:00,28440,28495,28440,28475,157 20/08/2008,10:15:00,28470,28475,28420,28430,299 20/08/2008,10:30:00,28425,28455,28405,28415,111 20/08/2008,10:45:00,28410,28435,28390,28435,155 20/08/2008,11:00:00,28435,28450,28385,28440,164 20/08/2008,11:15:00,28440,28440,28380,28390,137 20/08/2008,11:30:00,28390,28390,28335,28350,168 20/08/2008,11:45:00,28345,28350,28235,28235,452 20/08/2008,12:00:00,28235,28250,28210,28230,269 20/08/2008,12:15:00,28225,28240,28160,28185,428 20/08/2008,12:30:00,28190,28220,28180,28205,125 20/08/2008,12:45:00,28205,28265,28190,28245,159 20/08/2008,13:00:00,28240,28265,28215,28230,102 20/08/2008,13:15:00,28230,28240,28205,28205,102 20/08/2008,13:30:00,28205,28215,28185,28215,105 20/08/2008,13:45:00,28215,28280,28210,28235,187 20/08/2008,14:00:00,28235,28245,28210,28240,218 20/08/2008,14:15:00,28230,28245,28150,28150,281 20/08/2008,14:30:00,28150,28165,28145,28165,195 20/08/2008,14:45:00,28160,28180,28065,28070,599 20/08/2008,15:00:00,28070,28120,28050,28120,389 20/08/2008,15:15:00,28110,28160,28110,28135,218 20/08/2008,15:30:00,28145,28145,28035,28050,466 20/08/2008,15:45:00,28050,28085,28010,28075,538 20/08/2008,16:00:00,28075,28085,28005,28065,452 20/08/2008,16:15:00,28065,28125,28055,28065,466 20/08/2008,16:30:00,28065,28145,28060,28135,520 20/08/2008,16:45:00,28130,28300,28125,28290,735 20/08/2008,17:00:00,28290,28295,28215,28240,497 20/08/2008,17:15:00,28240,28270,28210,28265,921 20/08/2008,17:30:00,28270,28275,28195,28200,251 21/08/2008,09:00:00,28080,28150,28065,28090,399 21/08/2008,09:15:00,28095,28095,27945,27950,632 21/08/2008,09:30:00,27940,27980,27885,27950,645 21/08/2008,09:45:00,27940,28050,27940,28040,352 21/08/2008,10:00:00,28040,28065,27990,27995,361 21/08/2008,10:15:00,27995,28035,27980,28035,214 21/08/2008,10:30:00,28035,28095,28035,28065,397 21/08/2008,10:45:00,28070,28120,28060,28090,297 21/08/2008,11:00:00,28100,28100,28005,28050,250 21/08/2008,11:15:00,28060,28070,27975,27985,176 21/08/2008,11:30:00,27985,27990,27945,27955,240 21/08/2008,11:45:00,27950,27975,27910,27965,226 21/08/2008,12:00:00,27970,28020,27965,28005,178 21/08/2008,12:15:00,28005,28035,27975,28030,110 21/08/2008,12:30:00,28035,28035,28000,28015,53 21/08/2008,12:45:00,28015,28035,28005,28015,86 21/08/2008,13:00:00,28010,28025,27985,28025,62 21/08/2008,13:15:00,28030,28055,28015,28040,130 21/08/2008,13:30:00,28035,28055,28025,28040,108 21/08/2008,13:45:00,28040,28040,27960,27990,175 21/08/2008,14:00:00,28010,28040,27995,28020,66 21/08/2008,14:15:00,28025,28055,28015,28055,99 21/08/2008,14:30:00,28060,28110,27990,28000,223 21/08/2008,14:45:00,28000,28000,27950,27970,127 21/08/2008,15:00:00,27975,27995,27940,27965,163 21/08/2008,15:15:00,27965,27995,27950,27965,98 21/08/2008,15:30:00,27965,28010,27950,27985,323 21/08/2008,15:45:00,27990,28005,27910,27985,360 21/08/2008,16:00:00,27970,28050,27945,27970,396 21/08/2008,16:15:00,27970,28085,27970,28000,402 21/08/2008,16:30:00,28015,28025,27925,27950,445 21/08/2008,16:45:00,27945,27970,27910,27965,360 21/08/2008,17:00:00,27970,27975,27860,27870,496 21/08/2008,17:15:00,27875,27885,27810,27860,751 21/08/2008,17:30:00,27865,27870,27820,27845,288 22/08/2008,09:00:00,27965,28035,27760,27775,665 22/08/2008,09:15:00,27765,27900,27765,27895,421 22/08/2008,09:30:00,27890,27935,27875,27880,295 22/08/2008,09:45:00,27890,27925,27870,27915,178 22/08/2008,10:00:00,27920,27945,27890,27930,242 22/08/2008,10:15:00,27930,27980,27920,27940,274 22/08/2008,10:30:00,27945,27945,27905,27915,191 22/08/2008,10:45:00,27930,27965,27915,27960,154 22/08/2008,11:00:00,27955,28005,27945,27975,351 22/08/2008,11:15:00,27975,27995,27950,27985,254 22/08/2008,11:30:00,27975,27990,27965,27975,138 22/08/2008,11:45:00,27965,27965,27915,27945,160 22/08/2008,12:00:00,27950,27950,27920,27920,78 22/08/2008,12:15:00,27925,27940,27920,27930,78 22/08/2008,12:30:00,27925,27930,27900,27905,77 22/08/2008,12:45:00,27910,27920,27860,27870,130 22/08/2008,13:00:00,27870,27870,27835,27845,164 22/08/2008,13:15:00,27855,27885,27825,27870,122 22/08/2008,13:30:00,27890,28025,27880,27980,575 22/08/2008,13:45:00,27980,28095,27980,28035,545 22/08/2008,14:00:00,28040,28075,28015,28050,256 22/08/2008,14:15:00,28050,28085,28045,28055,152 22/08/2008,14:30:00,28045,28080,28045,28075,150 22/08/2008,14:45:00,28065,28115,28060,28110,267 22/08/2008,15:00:00,28110,28130,28075,28075,439 22/08/2008,15:15:00,28070,28095,28060,28060,198 22/08/2008,15:30:00,28060,28120,28045,28100,298 22/08/2008,15:45:00,28105,28190,28100,28130,380 22/08/2008,16:00:00,28135,28155,28060,28125,372 22/08/2008,16:15:00,28130,28175,28095,28120,367 22/08/2008,16:30:00,28120,28160,28115,28125,289 22/08/2008,16:45:00,28130,28165,28130,28145,324 22/08/2008,17:00:00,28140,28185,28135,28165,394 22/08/2008,17:15:00,28170,28215,28140,28205,688 22/08/2008,17:30:00,28205,28205,28110,28125,426 25/08/2008,09:00:00,28050,28110,28045,28100,407 25/08/2008,09:15:00,28090,28090,27960,27970,377 25/08/2008,09:30:00,27970,28045,27965,28010,329 25/08/2008,09:45:00,28015,28065,28015,28055,157 25/08/2008,10:00:00,28055,28080,28030,28050,128 25/08/2008,10:15:00,28050,28090,28050,28060,88 25/08/2008,10:30:00,28065,28075,28045,28055,111 25/08/2008,10:45:00,28060,28065,28025,28050,73 25/08/2008,11:00:00,28055,28060,28025,28030,102 25/08/2008,11:15:00,28030,28050,28025,28045,25 25/08/2008,11:30:00,28045,28055,28025,28050,50 25/08/2008,11:45:00,28050,28060,28030,28030,49 25/08/2008,12:00:00,28040,28040,28015,28015,32 25/08/2008,12:15:00,28015,28025,28015,28020,31 25/08/2008,12:30:00,28010,28050,28005,28045,65 25/08/2008,12:45:00,28045,28065,28045,28065,67 25/08/2008,13:00:00,28060,28085,28055,28080,102 25/08/2008,13:15:00,28080,28155,28080,28135,305 25/08/2008,13:30:00,28135,28140,28110,28130,147 25/08/2008,13:45:00,28140,28205,28140,28175,201 25/08/2008,14:00:00,28185,28185,28150,28155,102 25/08/2008,14:15:00,28150,28155,28105,28110,83 25/08/2008,14:30:00,28105,28120,28010,28030,336 25/08/2008,14:45:00,28025,28035,27985,28015,194 25/08/2008,15:00:00,28020,28065,28020,28055,151 25/08/2008,15:15:00,28060,28080,28035,28080,96 25/08/2008,15:30:00,28075,28080,28020,28025,237 25/08/2008,15:45:00,28025,28060,27995,28040,182 25/08/2008,16:00:00,28055,28120,28030,28090,380 25/08/2008,16:15:00,28100,28145,28095,28105,259 25/08/2008,16:30:00,28105,28110,28070,28100,159 25/08/2008,16:45:00,28100,28120,27985,28015,348 25/08/2008,17:00:00,28010,28010,27950,27960,353 25/08/2008,17:15:00,27960,28015,27950,27990,389 25/08/2008,17:30:00,27985,28010,27980,27995,303 26/08/2008,09:00:00,27840,27910,27815,27850,685 26/08/2008,09:15:00,27855,27880,27825,27845,428 26/08/2008,09:30:00,27840,27845,27715,27745,622 26/08/2008,09:45:00,27745,27755,27675,27675,375 26/08/2008,10:00:00,27670,27695,27615,27690,580 26/08/2008,10:15:00,27685,27730,27655,27665,322 26/08/2008,10:30:00,27665,27715,27660,27715,197 26/08/2008,10:45:00,27720,27740,27690,27735,295 26/08/2008,11:00:00,27735,27735,27660,27685,173 26/08/2008,11:15:00,27680,27735,27675,27735,139 26/08/2008,11:30:00,27740,27775,27700,27705,278 26/08/2008,11:45:00,27710,27750,27705,27740,237 26/08/2008,12:00:00,27735,27740,27660,27690,145 26/08/2008,12:15:00,27690,27720,27675,27715,74 26/08/2008,12:30:00,27720,27735,27710,27725,48 26/08/2008,12:45:00,27730,27785,27730,27755,125 26/08/2008,13:00:00,27760,27775,27745,27760,73 26/08/2008,13:15:00,27760,27785,27760,27785,128 26/08/2008,13:30:00,27780,27800,27735,27750,128 26/08/2008,13:45:00,27750,27775,27725,27750,81 26/08/2008,14:00:00,27740,27740,27700,27740,96 26/08/2008,14:15:00,27740,27760,27715,27715,68 26/08/2008,14:30:00,27710,27760,27695,27750,137 26/08/2008,14:45:00,27750,27855,27750,27840,383 26/08/2008,15:00:00,27845,27850,27780,27795,140 26/08/2008,15:15:00,27800,27825,27770,27785,235 26/08/2008,15:30:00,27780,27815,27715,27815,432 26/08/2008,15:45:00,27805,27810,27750,27790,192 26/08/2008,16:00:00,27790,27960,27790,27910,939 26/08/2008,16:15:00,27910,27945,27890,27945,307 26/08/2008,16:30:00,27945,28050,27945,28000,593 26/08/2008,16:45:00,28000,28050,28000,28050,160 26/08/2008,17:00:00,28055,28085,28010,28060,491 26/08/2008,17:15:00,28065,28135,28050,28085,1062 26/08/2008,17:30:00,28085,28110,28020,28025,490 27/08/2008,09:00:00,28040,28040,27955,27975,444 27/08/2008,09:15:00,27970,27980,27905,27910,349 27/08/2008,09:30:00,27905,27945,27885,27930,401 27/08/2008,09:45:00,27930,27985,27895,27970,266 27/08/2008,10:00:00,27965,28010,27950,28000,213 27/08/2008,10:15:00,28010,28010,27925,27970,206 27/08/2008,10:30:00,27965,27995,27940,27975,213 27/08/2008,10:45:00,27980,27980,27870,27905,301 27/08/2008,11:00:00,27900,27900,27830,27835,427 27/08/2008,11:15:00,27840,27875,27815,27840,323 27/08/2008,11:30:00,27850,27860,27795,27800,210 27/08/2008,11:45:00,27795,27825,27770,27820,202 27/08/2008,12:00:00,27825,27880,27825,27855,174 27/08/2008,12:15:00,27850,27870,27835,27835,79 27/08/2008,12:30:00,27835,27855,27795,27835,133 27/08/2008,12:45:00,27840,27865,27815,27860,68 27/08/2008,13:00:00,27850,27880,27830,27875,79 27/08/2008,13:15:00,27875,27950,27865,27910,225 27/08/2008,13:30:00,27910,27920,27865,27875,106 27/08/2008,13:45:00,27880,27915,27875,27900,104 27/08/2008,14:00:00,27900,27925,27880,27900,130 27/08/2008,14:15:00,27895,27895,27850,27870,135 27/08/2008,14:30:00,27875,28070,27875,28000,846 27/08/2008,14:45:00,28000,28070,28000,28040,222 27/08/2008,15:00:00,28040,28040,28005,28025,150 27/08/2008,15:15:00,28020,28040,28015,28025,110 27/08/2008,15:30:00,28020,28050,27980,28030,199 27/08/2008,15:45:00,28025,28025,27955,27980,150 27/08/2008,16:00:00,27970,28035,27970,27980,188 27/08/2008,16:15:00,27985,28105,27985,28065,414 27/08/2008,16:30:00,28070,28125,28065,28105,419 27/08/2008,16:45:00,28105,28125,28055,28100,318 27/08/2008,17:00:00,28095,28095,28050,28070,229 27/08/2008,17:15:00,28065,28100,28025,28025,500 27/08/2008,17:30:00,28025,28080,28020,28070,384 28/08/2008,09:00:00,28095,28095,27990,28060,404 28/08/2008,09:15:00,28060,28065,27965,27985,408 28/08/2008,09:30:00,27980,28035,27955,28010,464 28/08/2008,09:45:00,28010,28070,27995,28005,436 28/08/2008,10:00:00,28010,28050,27995,28025,206 28/08/2008,10:15:00,28025,28050,28015,28035,108 28/08/2008,10:30:00,28030,28040,27985,28005,256 28/08/2008,10:45:00,28005,28095,28000,28070,277 28/08/2008,11:00:00,28070,28105,28050,28065,239 28/08/2008,11:15:00,28065,28165,28055,28160,395 28/08/2008,11:30:00,28165,28235,28165,28215,515 28/08/2008,11:45:00,28220,28270,28190,28260,302 28/08/2008,12:00:00,28265,28305,28250,28270,495 28/08/2008,12:15:00,28270,28280,28240,28250,174 28/08/2008,12:30:00,28250,28265,28220,28235,117 28/08/2008,12:45:00,28245,28270,28230,28265,111 28/08/2008,13:00:00,28270,28305,28265,28305,166 28/08/2008,13:15:00,28300,28340,28285,28340,201 28/08/2008,13:30:00,28345,28420,28345,28365,508 28/08/2008,13:45:00,28365,28385,28345,28375,166 28/08/2008,14:00:00,28380,28400,28330,28340,305 28/08/2008,14:15:00,28335,28420,28315,28415,365 28/08/2008,14:30:00,28420,28760,28420,28675,2136 28/08/2008,14:45:00,28675,28700,28645,28670,576 28/08/2008,15:00:00,28670,28700,28630,28690,619 28/08/2008,15:15:00,28685,28710,28665,28665,300 28/08/2008,15:30:00,28665,28695,28625,28630,347 28/08/2008,15:45:00,28630,28675,28620,28670,424 28/08/2008,16:00:00,28665,28695,28630,28695,420 28/08/2008,16:15:00,28695,28730,28680,28720,399 28/08/2008,16:30:00,28725,28750,28685,28750,548 28/08/2008,16:45:00,28750,28760,28700,28705,437 28/08/2008,17:00:00,28705,28745,28690,28735,498 28/08/2008,17:15:00,28730,28775,28720,28740,1006 28/08/2008,17:30:00,28740,28775,28725,28770,583 29/08/2008,09:00:00,28820,28820,28685,28795,933 29/08/2008,09:15:00,28800,28855,28780,28780,505 29/08/2008,09:30:00,28780,28790,28755,28775,270 29/08/2008,09:45:00,28770,28775,28690,28720,418 29/08/2008,10:00:00,28725,28755,28675,28755,391 29/08/2008,10:15:00,28760,28770,28690,28740,333 29/08/2008,10:30:00,28740,28805,28735,28790,384 29/08/2008,10:45:00,28785,28810,28760,28795,143 29/08/2008,11:00:00,28795,28835,28785,28795,381 29/08/2008,11:15:00,28790,28800,28775,28775,120 29/08/2008,11:30:00,28775,28850,28750,28835,366 29/08/2008,11:45:00,28830,28840,28795,28830,238 29/08/2008,12:00:00,28830,28890,28830,28885,282 29/08/2008,12:15:00,28880,28885,28815,28820,86 29/08/2008,12:30:00,28825,28830,28805,28810,81 29/08/2008,12:45:00,28810,28825,28795,28810,84 29/08/2008,13:00:00,28800,28800,28745,28785,217 29/08/2008,13:15:00,28780,28780,28760,28765,48 29/08/2008,13:30:00,28775,28800,28770,28785,54 29/08/2008,13:45:00,28795,28840,28790,28830,87 29/08/2008,14:00:00,28825,28835,28795,28810,101 29/08/2008,14:15:00,28820,28845,28805,28820,130 29/08/2008,14:30:00,28820,28820,28755,28820,267 29/08/2008,14:45:00,28820,28830,28805,28820,82 29/08/2008,15:00:00,28815,28840,28790,28815,180 29/08/2008,15:15:00,28820,28835,28805,28805,144 29/08/2008,15:30:00,28810,28880,28790,28870,389 29/08/2008,15:45:00,28875,28975,28875,28910,699 29/08/2008,16:00:00,28910,28935,28845,28910,373 29/08/2008,16:15:00,28910,28955,28895,28925,448 29/08/2008,16:30:00,28920,28955,28800,28825,534 29/08/2008,16:45:00,28820,28850,28810,28835,285 29/08/2008,17:00:00,28830,28885,28825,28850,289 29/08/2008,17:15:00,28850,28895,28795,28880,836 29/08/2008,17:30:00,28860,28890,28775,28820,646 01/09/2008,09:00:00,28680,28710,28625,28695,813 01/09/2008,09:15:00,28700,28725,28660,28675,572 01/09/2008,09:30:00,28675,28750,28650,28735,375 01/09/2008,09:45:00,28740,28770,28700,28740,240 01/09/2008,10:00:00,28740,28785,28720,28770,300 01/09/2008,10:15:00,28765,28800,28750,28795,150 01/09/2008,10:30:00,28795,28840,28775,28830,357 01/09/2008,10:45:00,28825,28870,28825,28830,352 01/09/2008,11:00:00,28835,28875,28830,28835,133 01/09/2008,11:15:00,28830,28880,28830,28845,109 01/09/2008,11:30:00,28850,28875,28845,28855,143 01/09/2008,11:45:00,28855,28860,28800,28815,201 01/09/2008,12:00:00,28825,28835,28785,28805,128 01/09/2008,12:15:00,28810,28850,28810,28845,91 01/09/2008,12:30:00,28845,28850,28800,28830,135 01/09/2008,12:45:00,28830,28870,28825,28870,71 01/09/2008,13:00:00,28870,28915,28870,28875,244 01/09/2008,13:15:00,28870,28900,28840,28865,112 01/09/2008,13:30:00,28865,28870,28835,28855,34 01/09/2008,13:45:00,28850,28870,28845,28845,53 01/09/2008,14:00:00,28850,28870,28845,28870,47 01/09/2008,14:15:00,28855,28855,28825,28835,79 01/09/2008,14:30:00,28835,28850,28820,28835,61 01/09/2008,14:45:00,28835,28865,28830,28845,76 01/09/2008,15:00:00,28835,28850,28820,28840,109 01/09/2008,15:15:00,28845,28845,28820,28820,77 01/09/2008,15:30:00,28820,28875,28820,28855,227 01/09/2008,15:45:00,28855,28860,28825,28835,67 01/09/2008,16:00:00,28830,28840,28800,28820,176 01/09/2008,16:15:00,28815,28935,28815,28910,365 01/09/2008,16:30:00,28915,28950,28880,28880,207 01/09/2008,16:45:00,28895,28965,28885,28950,225 01/09/2008,17:00:00,28945,28950,28895,28905,262 01/09/2008,17:15:00,28910,28915,28835,28850,397 01/09/2008,17:30:00,28850,28875,28840,28865,138 02/09/2008,09:00:00,28890,28890,28715,28760,698 02/09/2008,09:15:00,28760,28800,28735,28795,430 02/09/2008,09:30:00,28795,28890,28785,28870,485 02/09/2008,09:45:00,28865,29000,28855,28955,940 02/09/2008,10:00:00,28960,29175,28940,29125,1283 02/09/2008,10:15:00,29130,29185,29110,29135,508 02/09/2008,10:30:00,29145,29190,29095,29140,423 02/09/2008,10:45:00,29145,29170,29085,29125,377 02/09/2008,11:00:00,29125,29200,29120,29150,283 02/09/2008,11:15:00,29155,29235,29150,29190,543 02/09/2008,11:30:00,29190,29250,29165,29205,455 02/09/2008,11:45:00,29210,29235,29175,29185,219 02/09/2008,12:00:00,29200,29220,29175,29210,170 02/09/2008,12:15:00,29205,29215,29185,29215,137 02/09/2008,12:30:00,29210,29215,29190,29205,89 02/09/2008,12:45:00,29195,29230,29190,29200,142 02/09/2008,13:00:00,29200,29210,29175,29195,153 02/09/2008,13:15:00,29195,29225,29195,29200,142 02/09/2008,13:30:00,29200,29220,29195,29200,115 02/09/2008,13:45:00,29200,29245,29195,29240,126 02/09/2008,14:00:00,29235,29360,29235,29320,619 02/09/2008,14:15:00,29320,29345,29310,29325,278 02/09/2008,14:30:00,29325,29340,29310,29315,168 02/09/2008,14:45:00,29315,29350,29305,29320,189 02/09/2008,15:00:00,29315,29385,29310,29340,305 02/09/2008,15:15:00,29340,29415,29340,29400,248 02/09/2008,15:30:00,29405,29460,29375,29445,572 02/09/2008,15:45:00,29450,29490,29400,29405,520 02/09/2008,16:00:00,29410,29445,29355,29400,577 02/09/2008,16:15:00,29405,29415,29370,29380,316 02/09/2008,16:30:00,29370,29385,29305,29310,545 02/09/2008,16:45:00,29310,29350,29280,29335,450 02/09/2008,17:00:00,29330,29340,29280,29300,416 02/09/2008,17:15:00,29305,29310,29260,29295,803 02/09/2008,17:30:00,29280,29320,29270,29310,420 03/09/2008,09:00:00,29120,29170,29045,29160,1227 03/09/2008,09:15:00,29160,29230,29135,29170,732 03/09/2008,09:30:00,29180,29195,29115,29125,492 03/09/2008,09:45:00,29125,29175,29120,29165,236 03/09/2008,10:00:00,29160,29270,29160,29270,402 03/09/2008,10:15:00,29265,29310,29245,29280,421 03/09/2008,10:30:00,29280,29280,29225,29235,243 03/09/2008,10:45:00,29230,29270,29225,29265,114 03/09/2008,11:00:00,29260,29260,29205,29245,312 03/09/2008,11:15:00,29240,29245,29175,29200,317 03/09/2008,11:30:00,29200,29210,29120,29145,306 03/09/2008,11:45:00,29140,29155,29120,29145,161 03/09/2008,12:00:00,29135,29175,29105,29160,215 03/09/2008,12:15:00,29155,29190,29145,29145,111 03/09/2008,12:30:00,29150,29170,29135,29155,106 03/09/2008,12:45:00,29160,29165,29130,29155,92 03/09/2008,13:00:00,29160,29175,29150,29160,109 03/09/2008,13:15:00,29165,29175,29130,29130,100 03/09/2008,13:30:00,29135,29150,29110,29125,211 03/09/2008,13:45:00,29125,29150,29120,29135,109 03/09/2008,14:00:00,29135,29160,29110,29155,110 03/09/2008,14:15:00,29160,29210,29140,29195,184 03/09/2008,14:30:00,29200,29245,29190,29225,223 03/09/2008,14:45:00,29225,29270,29215,29235,256 03/09/2008,15:00:00,29240,29250,29195,29215,125 03/09/2008,15:15:00,29210,29270,29210,29265,355 03/09/2008,15:30:00,29260,29275,29210,29240,317 03/09/2008,15:45:00,29240,29285,29215,29230,469 03/09/2008,16:00:00,29255,29295,29210,29240,650 03/09/2008,16:15:00,29240,29260,29185,29230,423 03/09/2008,16:30:00,29240,29290,29240,29265,312 03/09/2008,16:45:00,29255,29255,29185,29205,427 03/09/2008,17:00:00,29205,29240,29150,29160,430 03/09/2008,17:15:00,29150,29170,29120,29125,463 03/09/2008,17:30:00,29135,29135,29050,29080,399 04/09/2008,09:00:00,29105,29215,29080,29165,696 04/09/2008,09:15:00,29170,29200,29100,29115,641 04/09/2008,09:30:00,29115,29130,29045,29110,660 04/09/2008,09:45:00,29110,29160,29105,29145,472 04/09/2008,10:00:00,29145,29180,29120,29150,483 04/09/2008,10:15:00,29150,29150,29095,29120,239 04/09/2008,10:30:00,29115,29120,29065,29100,341 04/09/2008,10:45:00,29100,29105,28990,29015,587 04/09/2008,11:00:00,29010,29030,28880,28905,772 04/09/2008,11:15:00,28905,28945,28880,28945,423 04/09/2008,11:30:00,28940,28980,28930,28955,303 04/09/2008,11:45:00,28955,28970,28945,28950,200 04/09/2008,12:00:00,28950,28955,28900,28915,210 04/09/2008,12:15:00,28910,28975,28905,28955,183 04/09/2008,12:30:00,28955,28975,28935,28955,104 04/09/2008,12:45:00,28960,29080,28960,29045,408 04/09/2008,13:00:00,29040,29040,28955,28990,210 04/09/2008,13:15:00,28990,29030,28960,29025,106 04/09/2008,13:30:00,29030,29045,29005,29045,145 04/09/2008,13:45:00,29030,29130,29030,29115,347 04/09/2008,14:00:00,29105,29120,29090,29090,233 04/09/2008,14:15:00,29090,29115,29035,29050,186 04/09/2008,14:30:00,29045,29105,28970,28995,548 04/09/2008,14:45:00,28990,29030,28970,29015,237 04/09/2008,15:00:00,29010,29020,28825,28825,783 04/09/2008,15:15:00,28830,28855,28785,28825,668 04/09/2008,15:30:00,28825,28880,28790,28820,489 04/09/2008,15:45:00,28830,28840,28750,28820,676 04/09/2008,16:00:00,28810,28930,28810,28895,677 04/09/2008,16:15:00,28895,28895,28780,28800,448 04/09/2008,16:30:00,28800,28800,28430,28440,2380 04/09/2008,16:45:00,28435,28495,28350,28445,1137 04/09/2008,17:00:00,28445,28455,28320,28345,1131 04/09/2008,17:15:00,28345,28360,28270,28285,1379 04/09/2008,17:30:00,28290,28320,28260,28305,528 05/09/2008,09:00:00,28045,28135,28035,28050,1690 05/09/2008,09:15:00,28045,28165,28045,28145,739 05/09/2008,09:30:00,28150,28170,28040,28080,708 05/09/2008,09:45:00,28085,28135,28050,28075,611 05/09/2008,10:00:00,28075,28095,28000,28005,873 05/09/2008,10:15:00,28010,28020,27765,27790,1583 05/09/2008,10:30:00,27795,27865,27710,27850,1350 05/09/2008,10:45:00,27850,27865,27790,27855,468 05/09/2008,11:00:00,27845,27930,27800,27895,351 05/09/2008,11:15:00,27890,27940,27850,27930,258 05/09/2008,11:30:00,27940,27970,27920,27935,320 05/09/2008,11:45:00,27935,27940,27890,27905,251 05/09/2008,12:00:00,27905,27905,27860,27875,258 05/09/2008,12:15:00,27880,27885,27845,27885,158 05/09/2008,12:30:00,27875,27950,27875,27945,171 05/09/2008,12:45:00,27945,27950,27915,27920,120 05/09/2008,13:00:00,27920,27930,27870,27880,161 05/09/2008,13:15:00,27880,27950,27880,27940,202 05/09/2008,13:30:00,27940,28015,27940,27950,283 05/09/2008,13:45:00,27965,27970,27910,27935,200 05/09/2008,14:00:00,27930,27970,27860,27930,364 05/09/2008,14:15:00,27935,28045,27910,28020,196 05/09/2008,14:30:00,28020,28045,27670,27775,1679 05/09/2008,14:45:00,27780,27865,27765,27820,578 05/09/2008,15:00:00,27815,27900,27800,27875,439 05/09/2008,15:15:00,27885,27900,27845,27895,238 05/09/2008,15:30:00,27900,27975,27865,27975,563 05/09/2008,15:45:00,27970,28025,27940,27970,698 05/09/2008,16:00:00,27980,27980,27805,27820,691 05/09/2008,16:15:00,27815,27915,27800,27820,460 05/09/2008,16:30:00,27815,27825,27700,27805,665 05/09/2008,16:45:00,27810,27830,27600,27625,1085 05/09/2008,17:00:00,27625,27700,27575,27620,807 05/09/2008,17:15:00,27620,27640,27535,27605,1271 05/09/2008,17:30:00,27610,27630,27565,27610,797 08/09/2008,09:00:00,28420,28560,28360,28530,2834 08/09/2008,09:15:00,28535,28730,28535,28580,1951 08/09/2008,09:30:00,28585,28685,28580,28680,710 08/09/2008,09:45:00,28680,28725,28660,28705,736 08/09/2008,10:00:00,28705,28800,28700,28750,1011 08/09/2008,10:15:00,28745,28755,28690,28745,483 08/09/2008,10:30:00,28745,28770,28715,28730,601 08/09/2008,10:45:00,28725,28740,28645,28670,431 08/09/2008,11:00:00,28665,28725,28650,28665,331 08/09/2008,11:15:00,28665,28670,28620,28640,231 08/09/2008,11:30:00,28635,28645,28610,28640,179 08/09/2008,11:45:00,28645,28675,28630,28655,148 08/09/2008,12:00:00,28650,28705,28650,28700,181 08/09/2008,12:15:00,28695,28710,28670,28705,185 08/09/2008,12:30:00,28705,28755,28690,28735,160 08/09/2008,12:45:00,28740,28750,28720,28735,230 08/09/2008,13:00:00,28735,28740,28680,28690,145 08/09/2008,13:15:00,28680,28690,28655,28675,122 08/09/2008,13:30:00,28675,28710,28665,28685,158 08/09/2008,13:45:00,28690,28700,28675,28680,55 08/09/2008,14:00:00,28690,28695,28665,28665,60 08/09/2008,14:15:00,28665,28680,28650,28665,127 08/09/2008,14:30:00,28670,28710,28640,28690,164 08/09/2008,14:45:00,28695,28705,28670,28695,187 08/09/2008,15:00:00,28690,28695,28675,28685,128 08/09/2008,15:15:00,28680,28700,28670,28685,154 08/09/2008,15:30:00,28685,28720,28585,28595,444 08/09/2008,15:45:00,28600,28665,28570,28575,747 08/09/2008,16:00:00,28575,28640,28540,28615,808 08/09/2008,16:15:00,28610,28645,28580,28610,285 08/09/2008,16:30:00,28610,28655,28585,28620,408 08/09/2008,16:45:00,28625,28635,28425,28425,936 08/09/2008,17:00:00,28425,28495,28335,28485,1060 08/09/2008,17:15:00,28490,28495,28410,28460,826 08/09/2008,17:30:00,28460,28500,28450,28485,627 09/09/2008,09:00:00,28415,28470,28370,28430,896 09/09/2008,09:15:00,28435,28550,28435,28545,531 09/09/2008,09:30:00,28545,28635,28515,28620,439 09/09/2008,09:45:00,28630,28660,28595,28600,374 09/09/2008,10:00:00,28605,28690,28550,28675,531 09/09/2008,10:15:00,28670,28740,28670,28695,677 09/09/2008,10:30:00,28690,28690,28605,28630,406 09/09/2008,10:45:00,28625,28685,28610,28660,249 09/09/2008,11:00:00,28665,28720,28660,28675,477 09/09/2008,11:15:00,28675,28695,28670,28680,106 09/09/2008,11:30:00,28680,28720,28680,28695,206 09/09/2008,11:45:00,28695,28700,28645,28680,302 09/09/2008,12:00:00,28670,28745,28670,28730,189 09/09/2008,12:15:00,28725,28735,28695,28720,171 09/09/2008,12:30:00,28720,28740,28695,28715,141 09/09/2008,12:45:00,28710,28730,28685,28685,104 09/09/2008,13:00:00,28690,28735,28680,28730,101 09/09/2008,13:15:00,28730,28730,28675,28675,129 09/09/2008,13:30:00,28675,28710,28670,28695,67 09/09/2008,13:45:00,28700,28720,28690,28710,106 09/09/2008,14:00:00,28705,28725,28690,28705,97 09/09/2008,14:15:00,28710,28725,28655,28655,174 09/09/2008,14:30:00,28660,28700,28640,28680,151 09/09/2008,14:45:00,28675,28685,28565,28565,312 09/09/2008,15:00:00,28565,28620,28535,28615,382 09/09/2008,15:15:00,28615,28615,28535,28555,221 09/09/2008,15:30:00,28545,28605,28425,28565,862 09/09/2008,15:45:00,28555,28640,28545,28610,421 09/09/2008,16:00:00,28600,28690,28530,28555,778 09/09/2008,16:15:00,28550,28575,28395,28415,776 09/09/2008,16:30:00,28400,28410,28300,28320,1048 09/09/2008,16:45:00,28325,28335,28185,28225,1076 09/09/2008,17:00:00,28235,28295,28160,28210,831 09/09/2008,17:15:00,28200,28350,28165,28320,1074 09/09/2008,17:30:00,28320,28335,28290,28330,490 10/09/2008,09:00:00,28370,28370,27975,28105,1477 10/09/2008,09:15:00,28105,28185,28070,28170,832 10/09/2008,09:30:00,28160,28170,28105,28125,456 10/09/2008,09:45:00,28125,28145,28080,28130,487 10/09/2008,10:00:00,28130,28250,28130,28190,456 10/09/2008,10:15:00,28185,28265,28185,28255,538 10/09/2008,10:30:00,28255,28285,28215,28270,385 10/09/2008,10:45:00,28270,28270,28200,28210,262 10/09/2008,11:00:00,28210,28210,28090,28120,515 10/09/2008,11:15:00,28120,28140,28065,28100,323 10/09/2008,11:30:00,28105,28125,28075,28085,206 10/09/2008,11:45:00,28075,28095,28055,28060,179 10/09/2008,12:00:00,28060,28135,28025,28135,372 10/09/2008,12:15:00,28130,28195,28120,28170,270 10/09/2008,12:30:00,28170,28245,28170,28225,327 10/09/2008,12:45:00,28230,28240,28160,28170,211 10/09/2008,13:00:00,28180,28230,28165,28220,310 10/09/2008,13:15:00,28220,28280,28220,28280,298 10/09/2008,13:30:00,28260,28405,28105,28145,1338 10/09/2008,13:45:00,28155,28185,27955,27990,1034 10/09/2008,14:00:00,27990,28035,27910,27970,765 10/09/2008,14:15:00,27970,28110,27965,28110,448 10/09/2008,14:30:00,28110,28135,28050,28120,487 10/09/2008,14:45:00,28110,28280,28095,28245,433 10/09/2008,15:00:00,28260,28260,28185,28190,281 10/09/2008,15:15:00,28185,28260,28180,28245,222 10/09/2008,15:30:00,28245,28245,28155,28230,508 10/09/2008,15:45:00,28225,28290,28185,28245,467 10/09/2008,16:00:00,28240,28295,28185,28195,511 10/09/2008,16:15:00,28205,28245,28150,28170,418 10/09/2008,16:30:00,28170,28260,28160,28185,444 10/09/2008,16:45:00,28180,28185,28070,28110,493 10/09/2008,17:00:00,28105,28185,28055,28120,468 10/09/2008,17:15:00,28120,28155,28085,28115,490 10/09/2008,17:30:00,28120,28225,28100,28220,399 11/09/2008,09:00:00,28160,28160,28045,28120,591 11/09/2008,09:15:00,28115,28175,28085,28085,517 11/09/2008,09:30:00,28085,28085,27930,27980,692 11/09/2008,09:45:00,27980,28080,27980,28040,424 11/09/2008,10:00:00,28035,28105,27995,28000,319 11/09/2008,10:15:00,28000,28075,27995,28005,234 11/09/2008,10:30:00,28015,28015,27940,27955,341 11/09/2008,10:45:00,27960,27975,27915,27955,335 11/09/2008,11:00:00,27950,28010,27930,27970,270 11/09/2008,11:15:00,27965,28010,27950,27985,314 11/09/2008,11:30:00,27985,27990,27920,27940,299 11/09/2008,11:45:00,27940,27940,27825,27865,733 11/09/2008,12:00:00,27860,27920,27825,27905,377 11/09/2008,12:15:00,27910,27915,27865,27880,151 11/09/2008,12:30:00,27880,27925,27850,27920,153 11/09/2008,12:45:00,27915,27980,27915,27975,226 11/09/2008,13:00:00,27975,27975,27945,27970,146 11/09/2008,13:15:00,27965,27980,27890,27905,185 11/09/2008,13:30:00,27900,27910,27815,27835,343 11/09/2008,13:45:00,27850,27855,27715,27770,615 11/09/2008,14:00:00,27770,27790,27715,27735,318 11/09/2008,14:15:00,27735,27735,27595,27620,755 11/09/2008,14:30:00,27650,27725,27575,27700,591 11/09/2008,14:45:00,27705,27750,27690,27705,315 11/09/2008,15:00:00,27700,27780,27695,27710,330 11/09/2008,15:15:00,27705,27735,27695,27705,202 11/09/2008,15:30:00,27705,27750,27635,27640,584 11/09/2008,15:45:00,27645,27740,27640,27660,549 11/09/2008,16:00:00,27670,27845,27665,27805,622 11/09/2008,16:15:00,27810,27820,27740,27755,456 11/09/2008,16:30:00,27755,27850,27705,27835,499 11/09/2008,16:45:00,27840,28020,27825,27975,989 11/09/2008,17:00:00,27970,28075,27940,27950,877 11/09/2008,17:15:00,27955,28010,27925,27965,644 11/09/2008,17:30:00,27985,28070,27965,28065,451 12/09/2008,09:00:00,28360,28360,28245,28265,804 12/09/2008,09:15:00,28265,28305,28265,28300,616 12/09/2008,09:30:00,28290,28330,28285,28300,636 12/09/2008,09:45:00,28300,28335,28270,28335,365 12/09/2008,10:00:00,28330,28375,28305,28315,459 12/09/2008,10:15:00,28310,28405,28310,28370,426 12/09/2008,10:30:00,28375,28400,28340,28370,518 12/09/2008,10:45:00,28375,28445,28360,28415,576 12/09/2008,11:00:00,28415,28420,28370,28405,218 12/09/2008,11:15:00,28410,28410,28360,28360,91 12/09/2008,11:30:00,28365,28365,28260,28310,404 12/09/2008,11:45:00,28305,28365,28300,28345,204 12/09/2008,12:00:00,28350,28360,28270,28305,197 12/09/2008,12:15:00,28300,28305,28255,28280,149 12/09/2008,12:30:00,28280,28300,28195,28240,485 12/09/2008,12:45:00,28240,28295,28220,28280,183 12/09/2008,13:00:00,28285,28290,28220,28235,188 12/09/2008,13:15:00,28240,28280,28235,28270,118 12/09/2008,13:30:00,28265,28285,28260,28260,60 12/09/2008,13:45:00,28270,28280,28200,28225,135 12/09/2008,14:00:00,28220,28230,28120,28155,380 12/09/2008,14:15:00,28165,28185,28135,28160,198 12/09/2008,14:30:00,28180,28195,28055,28120,705 12/09/2008,14:45:00,28115,28115,28020,28050,420 12/09/2008,15:00:00,28055,28060,28025,28045,253 12/09/2008,15:15:00,28045,28150,28045,28110,286 12/09/2008,15:30:00,28110,28115,27990,28055,547 12/09/2008,15:45:00,28055,28195,28020,28105,740 12/09/2008,16:00:00,28105,28205,28085,28150,491 12/09/2008,16:15:00,28150,28220,28135,28155,408 12/09/2008,16:30:00,28155,28195,28115,28165,333 12/09/2008,16:45:00,28160,28200,28145,28190,253 12/09/2008,17:00:00,28190,28295,28185,28295,548 12/09/2008,17:15:00,28300,28415,28295,28405,917 12/09/2008,17:30:00,28405,28450,28375,28450,441 15/09/2008,09:00:00,27600,27680,27540,27595,1504 15/09/2008,09:15:00,27590,27595,27455,27525,1116 15/09/2008,09:30:00,27525,27630,27510,27590,1160 15/09/2008,09:45:00,27595,27610,27510,27595,697 15/09/2008,10:00:00,27605,27610,27475,27490,727 15/09/2008,10:15:00,27480,27480,27285,27400,1227 15/09/2008,10:30:00,27395,27395,27305,27390,829 15/09/2008,10:45:00,27395,27415,27310,27330,405 15/09/2008,11:00:00,27330,27490,27310,27420,603 15/09/2008,11:15:00,27410,27530,27400,27460,429 15/09/2008,11:30:00,27470,27475,27375,27390,273 15/09/2008,11:45:00,27380,27455,27375,27455,319 15/09/2008,12:00:00,27455,27455,27345,27365,390 15/09/2008,12:15:00,27365,27375,27305,27315,455 15/09/2008,12:30:00,27315,27355,27305,27325,282 15/09/2008,12:45:00,27320,27340,27260,27260,998 15/09/2008,13:00:00,27255,27255,27010,27070,1212 15/09/2008,13:15:00,27045,27130,27025,27080,576 15/09/2008,13:30:00,27080,27080,26980,27055,423 15/09/2008,13:45:00,27055,27120,27050,27080,234 15/09/2008,14:00:00,27080,27215,27055,27215,563 15/09/2008,14:15:00,27210,27295,27200,27225,720 15/09/2008,14:30:00,27225,27265,27170,27240,581 15/09/2008,14:45:00,27245,27255,27150,27175,297 15/09/2008,15:00:00,27175,27175,27060,27075,707 15/09/2008,15:15:00,27070,27160,27070,27120,763 15/09/2008,15:30:00,27115,27230,27110,27225,550 15/09/2008,15:45:00,27225,27335,27195,27235,840 15/09/2008,16:00:00,27235,27365,27200,27300,911 15/09/2008,16:15:00,27300,27435,27290,27430,694 15/09/2008,16:30:00,27435,27595,27420,27450,1200 15/09/2008,16:45:00,27450,27565,27440,27480,937 15/09/2008,17:00:00,27485,27520,27375,27450,771 15/09/2008,17:15:00,27450,27515,27350,27370,1581 15/09/2008,17:30:00,27365,27455,27360,27440,1017 16/09/2008,09:00:00,26980,27120,26900,26960,2329 16/09/2008,09:15:00,26960,27115,26940,27075,1326 16/09/2008,09:30:00,27065,27065,26870,26880,1224 16/09/2008,09:45:00,26870,26950,26825,26930,1468 16/09/2008,10:00:00,26930,27005,26925,26945,708 16/09/2008,10:15:00,26945,26960,26855,26885,938 16/09/2008,10:30:00,26895,26990,26885,26950,469 16/09/2008,10:45:00,26950,27095,26950,27070,648 16/09/2008,11:00:00,27060,27170,27060,27150,642 16/09/2008,11:15:00,27150,27185,27090,27110,616 16/09/2008,11:30:00,27115,27145,27035,27045,735 16/09/2008,11:45:00,27050,27140,27020,27130,747 16/09/2008,12:00:00,27130,27140,26950,26980,685 16/09/2008,12:15:00,26980,27010,26880,26910,561 16/09/2008,12:30:00,26905,26940,26890,26915,503 16/09/2008,12:45:00,26920,26920,26790,26795,885 16/09/2008,13:00:00,26790,26795,26715,26765,864 16/09/2008,13:15:00,26765,26785,26625,26725,1340 16/09/2008,13:30:00,26730,26750,26660,26715,567 16/09/2008,13:45:00,26720,26870,26720,26845,631 16/09/2008,14:00:00,26845,26975,26775,26965,1062 16/09/2008,14:15:00,26965,27020,26690,26775,1429 16/09/2008,14:30:00,26770,26820,26575,26605,1807 16/09/2008,14:45:00,26610,26635,26350,26415,1792 16/09/2008,15:00:00,26420,26470,26295,26450,1415 16/09/2008,15:15:00,26445,26510,26385,26440,1342 16/09/2008,15:30:00,26440,26615,26420,26530,2178 16/09/2008,15:45:00,26530,26630,26420,26500,1228 16/09/2008,16:00:00,26510,26765,26505,26765,1882 16/09/2008,16:15:00,26765,26880,26665,26760,2314 16/09/2008,16:30:00,26755,26820,26605,26660,1614 16/09/2008,16:45:00,26655,26950,26575,26860,1967 16/09/2008,17:00:00,26840,27015,26820,26880,1525 16/09/2008,17:15:00,26875,26890,26545,26645,1620 16/09/2008,17:30:00,26645,26715,26605,26660,922 17/09/2008,09:00:00,27115,27120,26970,27105,2379 17/09/2008,09:15:00,27100,27150,26995,26995,1455 17/09/2008,09:30:00,26990,27000,26715,26775,1963 17/09/2008,09:45:00,26775,26800,26500,26585,1936 17/09/2008,10:00:00,26590,26795,26585,26775,1410 17/09/2008,10:15:00,26775,26865,26740,26755,959 17/09/2008,10:30:00,26755,26905,26745,26885,846 17/09/2008,10:45:00,26890,26950,26860,26930,664 17/09/2008,11:00:00,26935,26935,26730,26755,674 17/09/2008,11:15:00,26760,26930,26755,26880,760 17/09/2008,11:30:00,26880,26965,26835,26905,862 17/09/2008,11:45:00,26910,26910,26805,26805,760 17/09/2008,12:00:00,26805,26885,26785,26815,682 17/09/2008,12:15:00,26815,26845,26745,26825,439 17/09/2008,12:30:00,26825,26850,26800,26820,394 17/09/2008,12:45:00,26820,26870,26805,26830,294 17/09/2008,13:00:00,26830,26900,26830,26855,327 17/09/2008,13:15:00,26860,26885,26785,26790,193 17/09/2008,13:30:00,26780,26890,26775,26880,288 17/09/2008,13:45:00,26885,26965,26875,26930,599 17/09/2008,14:00:00,26940,26950,26895,26900,282 17/09/2008,14:15:00,26905,26915,26755,26770,614 17/09/2008,14:30:00,26770,26775,26625,26695,909 17/09/2008,14:45:00,26695,26765,26545,26555,901 17/09/2008,15:00:00,26550,26595,26435,26445,1281 17/09/2008,15:15:00,26445,26445,26250,26285,3184 17/09/2008,15:30:00,26295,26485,26220,26400,1639 17/09/2008,15:45:00,26405,26430,26330,26405,1183 17/09/2008,16:00:00,26405,26510,26340,26360,1420 17/09/2008,16:15:00,26365,26385,26235,26285,973 17/09/2008,16:30:00,26285,26370,26185,26255,1989 17/09/2008,16:45:00,26260,26285,26175,26175,1762 17/09/2008,17:00:00,26170,26200,26025,26030,1594 17/09/2008,17:15:00,26035,26080,25920,25940,1913 17/09/2008,17:30:00,25940,26015,25935,25960,622 18/09/2008,09:00:00,25965,26190,25655,25970,2040 18/09/2008,09:15:00,25980,25990,25660,25725,1608 18/09/2008,09:30:00,25740,26010,25720,26010,1189 18/09/2008,09:45:00,26000,26040,25950,26025,663 18/09/2008,10:00:00,26030,26075,25875,25895,1133 18/09/2008,10:15:00,25900,25990,25865,25985,1029 18/09/2008,10:30:00,25980,26140,25960,26065,1099 18/09/2008,10:45:00,26070,26125,26020,26115,722 18/09/2008,11:00:00,26120,26160,25990,26075,955 18/09/2008,11:15:00,26070,26130,26055,26125,712 18/09/2008,11:30:00,26120,26245,26100,26195,1174 18/09/2008,11:45:00,26190,26265,26170,26240,1089 18/09/2008,12:00:00,26245,26275,26160,26175,641 18/09/2008,12:15:00,26175,26320,26165,26275,1050 18/09/2008,12:30:00,26280,26300,26220,26225,918 18/09/2008,12:45:00,26215,26305,26210,26300,1222 18/09/2008,13:00:00,26295,26340,26250,26280,647 18/09/2008,13:15:00,26285,26355,26250,26285,532 18/09/2008,13:30:00,26290,26290,26160,26160,461 18/09/2008,13:45:00,26170,26240,26160,26225,620 18/09/2008,14:00:00,26235,26290,26075,26090,604 18/09/2008,14:15:00,26090,26115,25975,26115,1146 18/09/2008,14:30:00,26095,26155,26035,26085,767 18/09/2008,14:45:00,26090,26100,25960,25985,745 18/09/2008,15:00:00,25980,26020,25825,25935,815 18/09/2008,15:15:00,25925,25990,25860,25975,581 18/09/2008,15:30:00,25970,26060,25940,25940,1232 18/09/2008,15:45:00,25940,26140,25895,26110,1822 18/09/2008,16:00:00,26120,26210,26075,26095,1258 18/09/2008,16:15:00,26095,26140,26020,26110,792 18/09/2008,16:30:00,26110,26140,26025,26025,601 18/09/2008,16:45:00,26020,26030,25750,25800,923 18/09/2008,17:00:00,25800,25920,25700,25700,1196 18/09/2008,17:15:00,25705,25775,25600,25765,1319 18/09/2008,17:30:00,25775,25865,25770,25840,397 19/09/2008,09:00:00,26520,27110,26520,26890,36 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 25/07/2008,14:20:00,28765,28765,28745,28755,13 25/07/2008,14:40:00,28750,28800,28730,28760,300 25/07/2008,15:00:00,28760,28765,28705,28755,236 25/07/2008,15:20:00,28750,28770,28695,28705,277 25/07/2008,15:40:00,28695,28860,28645,28825,827 25/07/2008,16:00:00,28825,28935,28815,28850,1277 25/07/2008,16:20:00,28850,28875,28775,28835,619 25/07/2008,16:40:00,28845,28940,28815,28920,574 25/07/2008,17:00:00,28915,28945,28845,28860,577 25/07/2008,17:20:00,28865,28890,28830,28855,900 28/07/2008,09:00:00,28795,28795,28620,28690,843 28/07/2008,09:20:00,28700,28700,28580,28625,597 28/07/2008,09:40:00,28620,28645,28575,28645,411 28/07/2008,10:00:00,28645,28675,28590,28590,447 28/07/2008,10:20:00,28590,28645,28560,28610,382 28/07/2008,10:40:00,28605,28635,28550,28580,416 28/07/2008,11:00:00,28570,28595,28540,28575,351 28/07/2008,11:20:00,28580,28620,28530,28550,407 28/07/2008,11:40:00,28550,28580,28510,28535,310 28/07/2008,12:00:00,28535,28580,28500,28560,208 28/07/2008,12:20:00,28565,28575,28515,28540,145 28/07/2008,12:40:00,28545,28560,28515,28520,192 28/07/2008,13:00:00,28515,28560,28490,28530,351 28/07/2008,13:20:00,28525,28615,28525,28595,285 28/07/2008,13:40:00,28600,28645,28600,28635,198 28/07/2008,14:00:00,28640,28640,28605,28615,77 28/07/2008,14:20:00,28620,28645,28605,28625,144 28/07/2008,14:40:00,28630,28725,28625,28715,390 28/07/2008,15:00:00,28710,28710,28660,28665,206 28/07/2008,15:20:00,28660,28710,28640,28700,338 28/07/2008,15:40:00,28705,28720,28635,28665,399 28/07/2008,16:00:00,28680,28715,28665,28695,408 28/07/2008,16:20:00,28690,28715,28600,28620,473 28/07/2008,16:40:00,28615,28640,28570,28600,380 28/07/2008,17:00:00,28605,28615,28520,28540,534 28/07/2008,17:20:00,28535,28595,28515,28535,990 29/07/2008,09:00:00,28490,28490,28120,28145,1666 29/07/2008,09:20:00,28145,28215,28135,28170,839 29/07/2008,09:40:00,28160,28240,28145,28205,512 29/07/2008,10:00:00,28210,28300,28180,28265,527 29/07/2008,10:20:00,28265,28380,28265,28355,459 29/07/2008,10:40:00,28355,28360,28285,28285,345 29/07/2008,11:00:00,28290,28315,28250,28300,338 29/07/2008,11:20:00,28300,28325,28215,28230,367 29/07/2008,11:40:00,28230,28240,28185,28200,439 29/07/2008,12:00:00,28195,28200,28105,28165,636 29/07/2008,12:20:00,28180,28190,28130,28155,165 29/07/2008,12:40:00,28160,28215,28160,28215,145 29/07/2008,13:00:00,28215,28295,28200,28290,247 29/07/2008,13:20:00,28290,28295,28220,28240,292 29/07/2008,13:40:00,28240,28280,28240,28275,80 29/07/2008,14:00:00,28275,28365,28275,28325,445 29/07/2008,14:20:00,28335,28350,28280,28300,277 29/07/2008,14:40:00,28295,28315,28265,28310,154 29/07/2008,15:00:00,28310,28315,28240,28250,221 29/07/2008,15:20:00,28250,28315,28205,28230,393 29/07/2008,15:40:00,28220,28330,28220,28305,436 29/07/2008,16:00:00,28310,28520,28310,28480,1260 29/07/2008,16:20:00,28475,28530,28425,28530,667 29/07/2008,16:40:00,28525,28595,28500,28530,742 29/07/2008,17:00:00,28530,28555,28480,28510,646 29/07/2008,17:20:00,28510,28510,28450,28490,708 30/07/2008,09:00:00,28715,28765,28625,28665,1126 30/07/2008,09:20:00,28660,28680,28495,28535,966 30/07/2008,09:40:00,28540,28600,28510,28530,601 30/07/2008,10:00:00,28520,28520,28430,28475,691 30/07/2008,10:20:00,28480,28510,28460,28475,242 30/07/2008,10:40:00,28470,28510,28430,28470,333 30/07/2008,11:00:00,28470,28510,28400,28480,501 30/07/2008,11:20:00,28470,28495,28430,28445,213 30/07/2008,11:40:00,28455,28495,28430,28485,215 30/07/2008,12:00:00,28490,28575,28490,28575,302 30/07/2008,12:20:00,28575,28575,28485,28495,168 30/07/2008,12:40:00,28485,28485,28445,28485,143 30/07/2008,13:00:00,28490,28535,28455,28520,227 30/07/2008,13:20:00,28525,28530,28405,28410,196 30/07/2008,13:40:00,28405,28445,28395,28410,219 30/07/2008,14:00:00,28410,28530,28410,28510,387 30/07/2008,14:20:00,28510,28605,28475,28555,517 30/07/2008,14:40:00,28550,28620,28540,28560,560 30/07/2008,15:00:00,28565,28620,28540,28565,289 30/07/2008,15:20:00,28575,28650,28560,28595,337 30/07/2008,15:40:00,28595,28640,28550,28565,476 30/07/2008,16:00:00,28570,28625,28570,28610,405 30/07/2008,16:20:00,28620,28685,28595,28595,678 30/07/2008,16:40:00,28600,28665,28555,28570,690 30/07/2008,17:00:00,28570,28665,28545,28615,506 30/07/2008,17:20:00,28610,28660,28540,28540,721 31/07/2008,09:00:00,28685,28735,28590,28650,914 31/07/2008,09:20:00,28650,28700,28600,28680,376 31/07/2008,09:40:00,28680,28700,28550,28595,533 31/07/2008,10:00:00,28595,28660,28560,28635,331 31/07/2008,10:20:00,28635,28660,28600,28615,308 31/07/2008,10:40:00,28615,28715,28615,28710,296 31/07/2008,11:00:00,28710,28785,28650,28765,565 31/07/2008,11:20:00,28765,28765,28705,28705,170 31/07/2008,11:40:00,28700,28730,28660,28705,208 31/07/2008,12:00:00,28705,28785,28705,28765,294 31/07/2008,12:20:00,28770,28785,28725,28780,139 31/07/2008,12:40:00,28770,28790,28760,28770,161 31/07/2008,13:00:00,28775,28870,28765,28855,342 31/07/2008,13:20:00,28865,28865,28820,28845,220 31/07/2008,13:40:00,28845,28855,28805,28810,129 31/07/2008,14:00:00,28805,28890,28785,28855,402 31/07/2008,14:20:00,28850,28900,28510,28555,1421 31/07/2008,14:40:00,28560,28630,28510,28525,851 31/07/2008,15:00:00,28515,28535,28350,28450,1205 31/07/2008,15:20:00,28445,28475,28355,28470,707 31/07/2008,15:40:00,28470,28585,28460,28490,860 31/07/2008,16:00:00,28495,28535,28430,28485,765 31/07/2008,16:20:00,28475,28550,28460,28495,531 31/07/2008,16:40:00,28490,28560,28465,28550,655 31/07/2008,17:00:00,28550,28560,28490,28530,633 31/07/2008,17:20:00,28525,28535,28470,28500,1231 01/08/2008,09:00:00,28345,28355,28195,28295,1007 01/08/2008,09:20:00,28290,28375,28275,28345,557 01/08/2008,09:40:00,28355,28365,28295,28335,325 01/08/2008,10:00:00,28335,28350,28280,28315,256 01/08/2008,10:20:00,28310,28345,28285,28345,162 01/08/2008,10:40:00,28340,28340,28285,28295,127 01/08/2008,11:00:00,28300,28365,28280,28330,181 01/08/2008,11:20:00,28330,28400,28325,28380,208 01/08/2008,11:40:00,28380,28460,28380,28450,343 01/08/2008,12:00:00,28450,28505,28445,28460,261 01/08/2008,12:20:00,28460,28460,28425,28445,158 01/08/2008,12:40:00,28450,28480,28420,28430,179 01/08/2008,13:00:00,28430,28440,28365,28385,314 01/08/2008,13:20:00,28395,28410,28370,28380,132 01/08/2008,13:40:00,28385,28425,28380,28425,157 01/08/2008,14:00:00,28425,28470,28405,28420,152 01/08/2008,14:20:00,28425,28600,28415,28540,854 01/08/2008,14:40:00,28550,28600,28535,28575,420 01/08/2008,15:00:00,28580,28650,28580,28610,374 01/08/2008,15:20:00,28610,28625,28555,28560,494 01/08/2008,15:40:00,28560,28565,28380,28440,868 01/08/2008,16:00:00,28410,28525,28305,28335,1597 01/08/2008,16:20:00,28330,28430,28270,28375,1088 01/08/2008,16:40:00,28375,28380,28305,28320,589 01/08/2008,17:00:00,28335,28340,28245,28290,608 01/08/2008,17:20:00,28285,28330,28260,28315,783 04/08/2008,09:00:00,28305,28305,28125,28190,914 04/08/2008,09:20:00,28190,28200,28160,28175,361 04/08/2008,09:40:00,28175,28210,28150,28170,246 04/08/2008,10:00:00,28175,28265,28170,28250,406 04/08/2008,10:20:00,28250,28285,28205,28230,309 04/08/2008,10:40:00,28230,28270,28220,28240,142 04/08/2008,11:00:00,28250,28275,28175,28185,245 04/08/2008,11:20:00,28185,28230,28155,28200,244 04/08/2008,11:40:00,28215,28235,28160,28205,290 04/08/2008,12:00:00,28205,28210,28180,28190,64 04/08/2008,12:20:00,28185,28225,28180,28215,97 04/08/2008,12:40:00,28210,28230,28170,28225,200 04/08/2008,13:00:00,28225,28240,28195,28240,105 04/08/2008,13:20:00,28245,28265,28225,28240,74 04/08/2008,13:40:00,28240,28265,28215,28255,85 04/08/2008,14:00:00,28255,28315,28240,28260,362 04/08/2008,14:20:00,28255,28295,28215,28215,2343 04/08/2008,14:40:00,28215,28240,28195,28230,215 04/08/2008,15:00:00,28230,28275,28215,28240,203 04/08/2008,15:20:00,28250,28260,28175,28185,279 04/08/2008,15:40:00,28185,28235,28170,28235,522 04/08/2008,16:00:00,28235,28255,28130,28145,700 04/08/2008,16:20:00,28145,28215,28145,28160,243 04/08/2008,16:40:00,28155,28195,28075,28080,611 04/08/2008,17:00:00,28080,28080,27940,27960,1234 04/08/2008,17:20:00,27965,27985,27910,27970,1087 05/08/2008,09:00:00,28040,28145,28015,28145,1465 05/08/2008,09:20:00,28140,28220,28140,28175,819 05/08/2008,09:40:00,28190,28265,28165,28250,380 05/08/2008,10:00:00,28250,28415,28250,28390,1119 05/08/2008,10:20:00,28400,28640,28390,28585,1775 05/08/2008,10:40:00,28580,28605,28535,28585,848 05/08/2008,11:00:00,28590,28655,28535,28555,812 05/08/2008,11:20:00,28545,28585,28540,28570,253 05/08/2008,11:40:00,28565,28575,28545,28570,211 05/08/2008,12:00:00,28570,28615,28570,28610,252 05/08/2008,12:20:00,28605,28625,28580,28585,105 05/08/2008,12:40:00,28585,28695,28585,28650,435 05/08/2008,13:00:00,28655,28670,28585,28610,224 05/08/2008,13:20:00,28615,28665,28610,28650,197 05/08/2008,13:40:00,28655,28655,28615,28620,85 05/08/2008,14:00:00,28615,28640,28575,28605,175 05/08/2008,14:20:00,28605,28625,28585,28625,103 05/08/2008,14:40:00,28625,28660,28600,28620,211 05/08/2008,15:00:00,28610,28665,28590,28655,277 05/08/2008,15:20:00,28655,28780,28650,28760,1197 05/08/2008,15:40:00,28765,28855,28725,28855,1388 05/08/2008,16:00:00,28835,28890,28810,28820,805 05/08/2008,16:20:00,28825,28855,28790,28805,389 05/08/2008,16:40:00,28800,28975,28800,28965,882 05/08/2008,17:00:00,28970,28975,28900,28905,694 05/08/2008,17:20:00,28900,28980,28885,28970,961 06/08/2008,09:00:00,29005,29080,28935,28990,1502 06/08/2008,09:20:00,28995,29015,28940,29010,775 06/08/2008,09:40:00,29010,29135,29010,29105,816 06/08/2008,10:00:00,29110,29155,29050,29050,529 06/08/2008,10:20:00,29055,29115,29030,29105,403 06/08/2008,10:40:00,29100,29130,29030,29045,389 06/08/2008,11:00:00,29045,29080,28990,28995,499 06/08/2008,11:20:00,28995,29055,28990,29025,177 06/08/2008,11:40:00,29025,29055,29000,29005,116 06/08/2008,12:00:00,29000,29010,28870,28915,607 06/08/2008,12:20:00,28910,28910,28790,28800,377 06/08/2008,12:40:00,28805,28900,28800,28890,243 06/08/2008,13:00:00,28895,28915,28865,28905,220 06/08/2008,13:20:00,28900,28925,28880,28910,91 06/08/2008,13:40:00,28915,28935,28880,28930,141 06/08/2008,14:00:00,28925,28985,28915,28970,198 06/08/2008,14:20:00,28975,28980,28950,28950,71 06/08/2008,14:40:00,28955,28985,28925,28980,142 06/08/2008,15:00:00,28975,29020,28970,29005,154 06/08/2008,15:20:00,29010,29045,28955,28965,326 06/08/2008,15:40:00,28970,29040,28955,29020,396 06/08/2008,16:00:00,29020,29090,29000,29090,475 06/08/2008,16:20:00,29085,29115,29010,29050,552 06/08/2008,16:40:00,29050,29100,29020,29065,339 06/08/2008,17:00:00,29070,29220,29040,29200,839 06/08/2008,17:20:00,29200,29270,29160,29250,1030 07/08/2008,09:00:00,29055,29170,29055,29125,988 07/08/2008,09:20:00,29120,29295,29115,29255,765 07/08/2008,09:40:00,29255,29455,29255,29440,951 07/08/2008,10:00:00,29435,29485,29390,29470,940 07/08/2008,10:20:00,29475,29480,29430,29435,433 07/08/2008,10:40:00,29440,29460,29405,29415,334 07/08/2008,11:00:00,29410,29450,29400,29435,232 07/08/2008,11:20:00,29440,29520,29440,29450,694 07/08/2008,11:40:00,29455,29480,29435,29440,210 07/08/2008,12:00:00,29440,29450,29390,29410,390 07/08/2008,12:20:00,29410,29410,29320,29325,372 07/08/2008,12:40:00,29335,29400,29320,29400,192 07/08/2008,13:00:00,29400,29445,29375,29395,246 07/08/2008,13:20:00,29395,29410,29365,29400,93 07/08/2008,13:40:00,29395,29405,29340,29350,233 07/08/2008,14:00:00,29355,29375,29320,29320,300 07/08/2008,14:20:00,29325,29375,29245,29300,729 07/08/2008,14:40:00,29300,29410,29300,29305,537 07/08/2008,15:00:00,29295,29340,29260,29305,315 07/08/2008,15:20:00,29300,29310,29200,29215,452 07/08/2008,15:40:00,29225,29290,29175,29255,503 07/08/2008,16:00:00,29265,29365,29260,29360,752 07/08/2008,16:20:00,29365,29370,29310,29335,377 07/08/2008,16:40:00,29330,29335,29250,29335,448 07/08/2008,17:00:00,29325,29375,29300,29330,721 07/08/2008,17:20:00,29325,29390,29300,29390,910 08/08/2008,09:00:00,29200,29260,29115,29260,1068 08/08/2008,09:20:00,29260,29285,29220,29255,291 08/08/2008,09:40:00,29265,29285,29200,29205,434 08/08/2008,10:00:00,29215,29230,29140,29230,435 08/08/2008,10:20:00,29235,29250,29195,29215,296 08/08/2008,10:40:00,29210,29215,29125,29135,238 08/08/2008,11:00:00,29130,29230,29130,29200,292 08/08/2008,11:20:00,29200,29205,29165,29185,172 08/08/2008,11:40:00,29185,29275,29185,29275,261 08/08/2008,12:00:00,29265,29305,29200,29220,369 08/08/2008,12:20:00,29215,29240,29205,29210,94 08/08/2008,12:40:00,29210,29250,29205,29240,175 08/08/2008,13:00:00,29240,29260,29235,29245,85 08/08/2008,13:20:00,29250,29265,29135,29145,252 08/08/2008,13:40:00,29140,29180,29045,29080,706 08/08/2008,14:00:00,29080,29140,29065,29065,306 08/08/2008,14:20:00,29070,29110,29045,29105,264 08/08/2008,14:40:00,29095,29130,29005,29025,425 08/08/2008,15:00:00,29020,29025,28805,28885,1552 08/08/2008,15:20:00,28890,29010,28860,28985,702 08/08/2008,15:40:00,28985,29060,28910,29020,728 08/08/2008,16:00:00,29020,29245,29005,29190,1135 08/08/2008,16:20:00,29190,29295,29175,29225,971 08/08/2008,16:40:00,29215,29260,29170,29200,483 08/08/2008,17:00:00,29195,29220,29150,29195,493 08/08/2008,17:20:00,29195,29285,29195,29285,801 11/08/2008,09:00:00,29335,29490,29250,29490,812 11/08/2008,09:20:00,29485,29760,29480,29580,1382 11/08/2008,09:40:00,29580,29630,29550,29600,485 11/08/2008,10:00:00,29595,29630,29565,29590,468 11/08/2008,10:20:00,29590,29590,29545,29550,287 11/08/2008,10:40:00,29550,29610,29540,29600,436 11/08/2008,11:00:00,29600,29650,29590,29640,321 11/08/2008,11:20:00,29640,29655,29595,29650,315 11/08/2008,11:40:00,29650,29715,29640,29705,420 11/08/2008,12:00:00,29710,29740,29680,29685,426 11/08/2008,12:20:00,29690,29710,29670,29685,140 11/08/2008,12:40:00,29690,29715,29685,29685,246 11/08/2008,13:00:00,29685,29695,29670,29675,106 11/08/2008,13:20:00,29680,29695,29660,29680,101 11/08/2008,13:40:00,29690,29695,29650,29655,137 11/08/2008,14:00:00,29660,29700,29655,29695,218 11/08/2008,14:20:00,29705,29705,29645,29660,220 11/08/2008,14:40:00,29665,29675,29605,29655,355 11/08/2008,15:00:00,29665,29685,29615,29620,179 11/08/2008,15:20:00,29625,29650,29595,29595,310 11/08/2008,15:40:00,29600,29660,29600,29645,369 11/08/2008,16:00:00,29645,29665,29600,29660,327 11/08/2008,16:20:00,29665,29665,29580,29610,405 11/08/2008,16:40:00,29605,29710,29605,29690,555 11/08/2008,17:00:00,29690,29755,29685,29700,638 11/08/2008,17:20:00,29700,29755,29675,29725,1055 12/08/2008,09:00:00,29610,29645,29485,29570,805 12/08/2008,09:20:00,29560,29565,29470,29525,626 12/08/2008,09:40:00,29535,29565,29510,29520,297 12/08/2008,10:00:00,29515,29520,29415,29470,631 12/08/2008,10:20:00,29470,29500,29415,29435,344 12/08/2008,10:40:00,29430,29575,29385,29550,809 12/08/2008,11:00:00,29550,29595,29520,29550,337 12/08/2008,11:20:00,29555,29595,29535,29555,245 12/08/2008,11:40:00,29560,29580,29530,29575,220 12/08/2008,12:00:00,29580,29580,29550,29550,147 12/08/2008,12:20:00,29550,29590,29540,29560,199 12/08/2008,12:40:00,29570,29640,29570,29630,465 12/08/2008,13:00:00,29640,29645,29605,29615,135 12/08/2008,13:20:00,29610,29680,29600,29655,265 12/08/2008,13:40:00,29660,29690,29615,29625,303 12/08/2008,14:00:00,29625,29640,29610,29635,97 12/08/2008,14:20:00,29635,29640,29575,29590,263 12/08/2008,14:40:00,29590,29590,29525,29570,292 12/08/2008,15:00:00,29565,29580,29485,29510,349 12/08/2008,15:20:00,29515,29550,29460,29465,358 12/08/2008,15:40:00,29465,29525,29445,29470,571 12/08/2008,16:00:00,29465,29490,29420,29455,561 12/08/2008,16:20:00,29460,29460,29365,29400,541 12/08/2008,16:40:00,29400,29475,29395,29460,356 12/08/2008,17:00:00,29450,29525,29445,29515,408 12/08/2008,17:20:00,29515,29550,29500,29510,776 13/08/2008,09:00:00,29360,29380,29275,29310,824 13/08/2008,09:20:00,29305,29365,29300,29320,395 13/08/2008,09:40:00,29325,29330,29260,29265,426 13/08/2008,10:00:00,29260,29310,29215,29310,474 13/08/2008,10:20:00,29300,29315,29275,29305,266 13/08/2008,10:40:00,29305,29365,29305,29335,273 13/08/2008,11:00:00,29335,29345,29290,29315,305 13/08/2008,11:20:00,29310,29340,29280,29300,166 13/08/2008,11:40:00,29295,29295,29235,29260,248 13/08/2008,12:00:00,29255,29300,29250,29265,142 13/08/2008,12:20:00,29265,29290,29260,29260,125 13/08/2008,12:40:00,29265,29290,29265,29275,53 13/08/2008,13:00:00,29270,29285,29265,29280,70 13/08/2008,13:20:00,29270,29270,29220,29220,199 13/08/2008,13:40:00,29220,29240,29100,29120,803 13/08/2008,14:00:00,29120,29175,29080,29090,739 13/08/2008,14:20:00,29090,29100,29025,29030,706 13/08/2008,14:40:00,29035,29095,28990,29075,670 13/08/2008,15:00:00,29080,29110,29065,29080,242 13/08/2008,15:20:00,29085,29100,29035,29045,417 13/08/2008,15:40:00,29045,29075,29005,29055,345 13/08/2008,16:00:00,29060,29120,29000,29025,476 13/08/2008,16:20:00,29030,29060,28880,28890,1102 13/08/2008,16:40:00,28885,28930,28860,28925,744 13/08/2008,17:00:00,28935,28940,28840,28920,673 13/08/2008,17:20:00,28905,28930,28850,28870,725 14/08/2008,09:00:00,29070,29070,28945,28990,789 14/08/2008,09:20:00,28990,29055,28965,28990,540 14/08/2008,09:40:00,28985,29125,28980,29110,581 14/08/2008,10:00:00,29110,29135,29060,29065,624 14/08/2008,10:20:00,29065,29080,29000,29010,320 14/08/2008,10:40:00,29005,29070,29000,29035,276 14/08/2008,11:00:00,29035,29090,29030,29065,168 14/08/2008,11:20:00,29060,29095,29045,29080,179 14/08/2008,11:40:00,29075,29095,29010,29020,161 14/08/2008,12:00:00,29020,29025,28940,28995,444 14/08/2008,12:20:00,29005,29005,28955,28965,65 14/08/2008,12:40:00,28960,29010,28960,29010,178 14/08/2008,13:00:00,29000,29030,28980,29000,155 14/08/2008,13:20:00,29005,29040,28995,29030,133 14/08/2008,13:40:00,29040,29040,29015,29040,85 14/08/2008,14:00:00,29035,29035,29000,29020,47 14/08/2008,14:20:00,29020,29065,28725,28750,912 14/08/2008,14:40:00,28740,28785,28625,28655,968 14/08/2008,15:00:00,28660,28735,28635,28705,435 14/08/2008,15:20:00,28700,28745,28650,28720,367 14/08/2008,15:40:00,28720,28790,28675,28770,311 14/08/2008,16:00:00,28770,28835,28760,28815,560 14/08/2008,16:20:00,28815,28910,28810,28865,466 14/08/2008,16:40:00,28865,28940,28850,28870,415 14/08/2008,17:00:00,28880,28950,28845,28950,433 14/08/2008,17:20:00,28940,28960,28855,28930,551 18/08/2008,09:00:00,28845,28845,28665,28785,941 18/08/2008,09:20:00,28790,28870,28780,28860,375 18/08/2008,09:40:00,28860,28905,28820,28870,399 18/08/2008,10:00:00,28865,28870,28750,28750,415 18/08/2008,10:20:00,28750,28825,28740,28825,362 18/08/2008,10:40:00,28825,28830,28780,28825,223 18/08/2008,11:00:00,28820,28820,28775,28795,144 18/08/2008,11:20:00,28790,28880,28785,28865,134 18/08/2008,11:40:00,28870,28875,28825,28825,205 18/08/2008,12:00:00,28820,28885,28815,28880,214 18/08/2008,12:20:00,28880,28970,28880,28950,392 18/08/2008,12:40:00,28950,29090,28950,29075,643 18/08/2008,13:00:00,29070,29120,29060,29115,254 18/08/2008,13:20:00,29115,29130,29075,29090,202 18/08/2008,13:40:00,29085,29090,29060,29065,84 18/08/2008,14:00:00,29070,29095,29060,29085,90 18/08/2008,14:20:00,29085,29130,29080,29115,307 18/08/2008,14:40:00,29115,29220,29115,29210,552 18/08/2008,15:00:00,29220,29225,29140,29165,335 18/08/2008,15:20:00,29160,29160,29050,29065,365 18/08/2008,15:40:00,29060,29060,29005,29045,542 18/08/2008,16:00:00,29040,29055,28960,28970,439 18/08/2008,16:20:00,28975,29025,28960,29010,385 18/08/2008,16:40:00,29005,29055,29000,29035,332 18/08/2008,17:00:00,29030,29045,28975,28990,301 18/08/2008,17:20:00,28990,29015,28935,28955,713 19/08/2008,09:00:00,28665,28700,28635,28670,1048 19/08/2008,09:20:00,28670,28715,28630,28640,908 19/08/2008,09:40:00,28635,28635,28465,28515,1311 19/08/2008,10:00:00,28525,28585,28500,28550,506 19/08/2008,10:20:00,28550,28600,28535,28590,295 19/08/2008,10:40:00,28590,28605,28550,28595,269 19/08/2008,11:00:00,28605,28650,28605,28625,413 19/08/2008,11:20:00,28630,28655,28620,28645,175 19/08/2008,11:40:00,28640,28675,28640,28655,155 19/08/2008,12:00:00,28650,28675,28600,28610,129 19/08/2008,12:20:00,28605,28640,28595,28635,126 19/08/2008,12:40:00,28630,28630,28555,28590,163 19/08/2008,13:00:00,28585,28600,28555,28570,112 19/08/2008,13:20:00,28570,28570,28510,28530,193 19/08/2008,13:40:00,28520,28560,28490,28495,170 19/08/2008,14:00:00,28495,28525,28460,28520,272 19/08/2008,14:20:00,28525,28530,28430,28500,652 19/08/2008,14:40:00,28500,28505,28445,28460,232 19/08/2008,15:00:00,28460,28500,28450,28490,231 19/08/2008,15:20:00,28495,28540,28465,28520,357 19/08/2008,15:40:00,28515,28555,28455,28495,521 19/08/2008,16:00:00,28490,28510,28415,28445,476 19/08/2008,16:20:00,28445,28450,28370,28445,525 19/08/2008,16:40:00,28450,28475,28335,28380,706 19/08/2008,17:00:00,28380,28390,28325,28355,721 19/08/2008,17:20:00,28365,28425,28330,28350,1095 20/08/2008,09:00:00,28460,28560,28450,28535,624 20/08/2008,09:20:00,28530,28530,28315,28335,638 20/08/2008,09:40:00,28330,28485,28315,28430,456 20/08/2008,10:00:00,28440,28495,28435,28440,240 20/08/2008,10:20:00,28440,28475,28420,28430,301 20/08/2008,10:40:00,28425,28435,28390,28435,181 20/08/2008,11:00:00,28435,28450,28385,28415,195 20/08/2008,11:20:00,28415,28435,28335,28370,231 20/08/2008,11:40:00,28365,28365,28235,28235,495 20/08/2008,12:00:00,28235,28250,28185,28190,424 20/08/2008,12:20:00,28185,28220,28160,28210,346 20/08/2008,12:40:00,28210,28265,28185,28245,211 20/08/2008,13:00:00,28240,28265,28215,28235,124 20/08/2008,13:20:00,28240,28240,28190,28205,150 20/08/2008,13:40:00,28200,28280,28185,28235,222 20/08/2008,14:00:00,28235,28245,28180,28185,323 20/08/2008,14:20:00,28180,28195,28145,28160,316 20/08/2008,14:40:00,28160,28180,28065,28070,654 20/08/2008,15:00:00,28070,28125,28050,28120,443 20/08/2008,15:20:00,28120,28160,28060,28085,466 20/08/2008,15:40:00,28090,28095,28010,28075,702 20/08/2008,16:00:00,28075,28125,28005,28090,719 20/08/2008,16:20:00,28090,28145,28060,28100,524 20/08/2008,16:40:00,28105,28300,28075,28290,930 20/08/2008,17:00:00,28290,28295,28210,28225,653 20/08/2008,17:20:00,28230,28275,28195,28200,1016 21/08/2008,09:00:00,28080,28150,28030,28040,539 21/08/2008,09:20:00,28035,28075,27885,27925,996 21/08/2008,09:40:00,27925,28050,27925,28040,493 21/08/2008,10:00:00,28040,28065,27980,28025,478 21/08/2008,10:20:00,28025,28095,27985,28060,348 21/08/2008,10:40:00,28065,28120,28035,28090,443 21/08/2008,11:00:00,28100,28100,28005,28035,311 21/08/2008,11:20:00,28030,28030,27955,27965,258 21/08/2008,11:40:00,27970,27985,27910,27965,323 21/08/2008,12:00:00,27970,28020,27965,27990,202 21/08/2008,12:20:00,27980,28035,27975,28015,133 21/08/2008,12:40:00,28010,28035,28005,28015,92 21/08/2008,13:00:00,28010,28055,27985,28030,147 21/08/2008,13:20:00,28030,28055,28025,28040,108 21/08/2008,13:40:00,28045,28050,27960,27990,220 21/08/2008,14:00:00,28010,28040,27995,28020,109 21/08/2008,14:20:00,28030,28110,28015,28045,203 21/08/2008,14:40:00,28040,28040,27950,27970,203 21/08/2008,15:00:00,27975,27995,27940,27965,192 21/08/2008,15:20:00,27960,28000,27950,27975,296 21/08/2008,15:40:00,27970,28010,27910,27985,456 21/08/2008,16:00:00,27970,28070,27945,28070,550 21/08/2008,16:20:00,28075,28085,27975,28015,472 21/08/2008,16:40:00,28015,28020,27910,27965,581 21/08/2008,17:00:00,27970,27975,27810,27810,763 21/08/2008,17:20:00,27810,27885,27810,27845,772 22/08/2008,09:00:00,27965,28035,27760,27825,803 22/08/2008,09:20:00,27820,27935,27815,27905,516 22/08/2008,09:40:00,27905,27925,27870,27915,240 22/08/2008,10:00:00,27920,27970,27890,27970,385 22/08/2008,10:20:00,27970,27980,27905,27905,249 22/08/2008,10:40:00,27910,27965,27905,27960,227 22/08/2008,11:00:00,27955,28005,27945,27975,402 22/08/2008,11:20:00,27970,27995,27950,27970,321 22/08/2008,11:40:00,27970,27975,27915,27945,180 22/08/2008,12:00:00,27950,27950,27920,27930,98 22/08/2008,12:20:00,27940,27940,27905,27910,108 22/08/2008,12:40:00,27910,27920,27860,27870,157 22/08/2008,13:00:00,27870,27870,27825,27830,207 22/08/2008,13:20:00,27825,27970,27825,27960,210 22/08/2008,13:40:00,27970,28095,27955,28035,989 22/08/2008,14:00:00,28040,28085,28015,28070,310 22/08/2008,14:20:00,28060,28080,28045,28075,203 22/08/2008,14:40:00,28075,28115,28060,28110,312 22/08/2008,15:00:00,28110,28130,28060,28085,489 22/08/2008,15:20:00,28085,28100,28045,28090,313 22/08/2008,15:40:00,28090,28190,28090,28130,513 22/08/2008,16:00:00,28135,28175,28060,28160,565 22/08/2008,16:20:00,28160,28160,28095,28150,370 22/08/2008,16:40:00,28145,28165,28115,28145,417 22/08/2008,17:00:00,28140,28185,28135,28170,539 22/08/2008,17:20:00,28170,28215,28110,28125,969 25/08/2008,09:00:00,28050,28110,28030,28060,515 25/08/2008,09:20:00,28055,28060,27960,27995,395 25/08/2008,09:40:00,28000,28065,27995,28055,360 25/08/2008,10:00:00,28055,28080,28030,28060,144 25/08/2008,10:20:00,28055,28090,28045,28045,159 25/08/2008,10:40:00,28050,28065,28025,28050,97 25/08/2008,11:00:00,28055,28060,28025,28025,111 25/08/2008,11:20:00,28030,28050,28025,28030,40 25/08/2008,11:40:00,28035,28060,28030,28030,75 25/08/2008,12:00:00,28040,28040,28015,28020,39 25/08/2008,12:20:00,28020,28050,28005,28045,85 25/08/2008,12:40:00,28045,28065,28040,28065,71 25/08/2008,13:00:00,28060,28120,28055,28115,248 25/08/2008,13:20:00,28115,28155,28110,28120,269 25/08/2008,13:40:00,28120,28205,28120,28175,238 25/08/2008,14:00:00,28185,28185,28130,28135,131 25/08/2008,14:20:00,28135,28155,28035,28050,286 25/08/2008,14:40:00,28050,28050,27985,28015,298 25/08/2008,15:00:00,28020,28065,28020,28035,168 25/08/2008,15:20:00,28040,28080,28030,28040,268 25/08/2008,15:40:00,28040,28060,27995,28040,230 25/08/2008,16:00:00,28055,28145,28030,28130,500 25/08/2008,16:20:00,28125,28125,28070,28080,280 25/08/2008,16:40:00,28080,28120,27985,28015,366 25/08/2008,17:00:00,28010,28010,27950,27975,429 25/08/2008,17:20:00,27980,28015,27955,27995,616 26/08/2008,09:00:00,27840,27910,27815,27850,852 26/08/2008,09:20:00,27855,27875,27715,27720,755 26/08/2008,09:40:00,27730,27760,27675,27675,503 26/08/2008,10:00:00,27670,27730,27615,27685,743 26/08/2008,10:20:00,27680,27710,27655,27710,321 26/08/2008,10:40:00,27710,27740,27690,27735,330 26/08/2008,11:00:00,27735,27735,27660,27705,230 26/08/2008,11:20:00,27705,27775,27685,27740,279 26/08/2008,11:40:00,27740,27760,27700,27740,318 26/08/2008,12:00:00,27735,27740,27660,27705,198 26/08/2008,12:20:00,27710,27735,27700,27725,54 26/08/2008,12:40:00,27725,27785,27720,27755,140 26/08/2008,13:00:00,27760,27780,27745,27770,118 26/08/2008,13:20:00,27780,27800,27740,27740,163 26/08/2008,13:40:00,27735,27775,27725,27750,129 26/08/2008,14:00:00,27740,27760,27700,27750,116 26/08/2008,14:20:00,27745,27760,27695,27750,162 26/08/2008,14:40:00,27755,27855,27745,27840,406 26/08/2008,15:00:00,27845,27850,27780,27790,165 26/08/2008,15:20:00,27790,27825,27715,27755,534 26/08/2008,15:40:00,27755,27815,27750,27790,300 26/08/2008,16:00:00,27790,27960,27790,27890,1057 26/08/2008,16:20:00,27895,28050,27895,28035,679 26/08/2008,16:40:00,28030,28050,27985,28050,263 26/08/2008,17:00:00,28055,28105,28010,28100,803 26/08/2008,17:20:00,28090,28135,28020,28025,1240 27/08/2008,09:00:00,28040,28040,27950,27975,536 27/08/2008,09:20:00,27970,27975,27885,27920,505 27/08/2008,09:40:00,27925,27985,27895,27970,419 27/08/2008,10:00:00,27965,28010,27950,27975,276 27/08/2008,10:20:00,27970,27980,27925,27980,261 27/08/2008,10:40:00,27985,27995,27870,27905,396 27/08/2008,11:00:00,27900,27900,27815,27845,549 27/08/2008,11:20:00,27865,27875,27820,27835,291 27/08/2008,11:40:00,27840,27850,27770,27820,322 27/08/2008,12:00:00,27825,27880,27825,27860,212 27/08/2008,12:20:00,27860,27870,27795,27840,166 27/08/2008,12:40:00,27850,27865,27815,27860,76 27/08/2008,13:00:00,27850,27890,27830,27875,126 27/08/2008,13:20:00,27865,27950,27865,27880,256 27/08/2008,13:40:00,27880,27915,27865,27900,132 27/08/2008,14:00:00,27900,27925,27865,27875,187 27/08/2008,14:20:00,27875,28070,27850,28010,794 27/08/2008,14:40:00,28010,28070,27985,28040,352 27/08/2008,15:00:00,28040,28040,28005,28025,171 27/08/2008,15:20:00,28025,28045,27980,28035,243 27/08/2008,15:40:00,28040,28050,27955,27980,195 27/08/2008,16:00:00,27970,28040,27970,28030,267 27/08/2008,16:20:00,28035,28125,28025,28100,665 27/08/2008,16:40:00,28100,28125,28055,28100,407 27/08/2008,17:00:00,28095,28095,28050,28080,318 27/08/2008,17:20:00,28080,28100,28020,28070,795 28/08/2008,09:00:00,28095,28095,27990,28045,527 28/08/2008,09:20:00,28045,28050,27965,28010,525 28/08/2008,09:40:00,28010,28070,27955,28005,660 28/08/2008,10:00:00,28010,28050,27995,28025,259 28/08/2008,10:20:00,28025,28050,27995,28020,222 28/08/2008,10:40:00,28020,28095,27985,28070,366 28/08/2008,11:00:00,28070,28105,28050,28070,295 28/08/2008,11:20:00,28065,28235,28060,28190,765 28/08/2008,11:40:00,28195,28270,28190,28260,391 28/08/2008,12:00:00,28265,28305,28250,28250,610 28/08/2008,12:20:00,28255,28265,28225,28250,139 28/08/2008,12:40:00,28240,28270,28220,28265,148 28/08/2008,13:00:00,28270,28305,28265,28295,220 28/08/2008,13:20:00,28290,28420,28285,28385,578 28/08/2008,13:40:00,28385,28390,28345,28375,243 28/08/2008,14:00:00,28380,28400,28315,28365,410 28/08/2008,14:20:00,28355,28695,28345,28685,1819 28/08/2008,14:40:00,28680,28760,28645,28670,1153 28/08/2008,15:00:00,28670,28710,28630,28675,783 28/08/2008,15:20:00,28680,28695,28660,28665,352 28/08/2008,15:40:00,28660,28675,28620,28670,555 28/08/2008,16:00:00,28665,28725,28630,28695,596 28/08/2008,16:20:00,28690,28730,28680,28715,550 28/08/2008,16:40:00,28715,28760,28700,28705,658 28/08/2008,17:00:00,28705,28760,28690,28755,702 28/08/2008,17:20:00,28750,28775,28720,28770,1385 29/08/2008,09:00:00,28820,28855,28685,28835,1148 29/08/2008,09:20:00,28840,28850,28755,28760,486 29/08/2008,09:40:00,28760,28780,28690,28720,492 29/08/2008,10:00:00,28725,28765,28675,28760,529 29/08/2008,10:20:00,28760,28805,28690,28785,474 29/08/2008,10:40:00,28785,28810,28760,28795,248 29/08/2008,11:00:00,28795,28835,28780,28785,422 29/08/2008,11:20:00,28795,28815,28750,28815,289 29/08/2008,11:40:00,28815,28850,28795,28830,394 29/08/2008,12:00:00,28830,28890,28830,28860,304 29/08/2008,12:20:00,28860,28870,28815,28825,118 29/08/2008,12:40:00,28825,28830,28795,28810,111 29/08/2008,13:00:00,28800,28800,28745,28775,242 29/08/2008,13:20:00,28775,28795,28760,28795,59 29/08/2008,13:40:00,28785,28840,28785,28830,105 29/08/2008,14:00:00,28825,28835,28795,28820,111 29/08/2008,14:20:00,28825,28845,28755,28800,353 29/08/2008,14:40:00,28805,28830,28790,28820,116 29/08/2008,15:00:00,28815,28840,28790,28825,205 29/08/2008,15:20:00,28825,28835,28790,28800,302 29/08/2008,15:40:00,28800,28975,28800,28910,905 29/08/2008,16:00:00,28910,28935,28845,28935,484 29/08/2008,16:20:00,28935,28955,28860,28860,692 29/08/2008,16:40:00,28855,28860,28800,28835,464 29/08/2008,17:00:00,28830,28885,28825,28865,370 29/08/2008,17:20:00,28870,28895,28775,28820,1401 01/09/2008,09:00:00,28680,28725,28625,28685,1076 01/09/2008,09:20:00,28685,28750,28650,28725,595 01/09/2008,09:40:00,28725,28770,28700,28740,329 01/09/2008,10:00:00,28740,28785,28720,28760,340 01/09/2008,10:20:00,28760,28830,28750,28820,345 01/09/2008,10:40:00,28820,28870,28815,28830,474 01/09/2008,11:00:00,28835,28875,28830,28860,174 01/09/2008,11:20:00,28860,28880,28845,28870,185 01/09/2008,11:40:00,28875,28875,28800,28815,227 01/09/2008,12:00:00,28825,28850,28785,28840,179 01/09/2008,12:20:00,28835,28850,28800,28825,144 01/09/2008,12:40:00,28820,28870,28815,28870,102 01/09/2008,13:00:00,28870,28915,28840,28865,315 01/09/2008,13:20:00,28875,28900,28835,28855,70 01/09/2008,13:40:00,28865,28870,28845,28845,58 01/09/2008,14:00:00,28850,28870,28825,28840,93 01/09/2008,14:20:00,28835,28850,28820,28835,79 01/09/2008,14:40:00,28825,28865,28825,28845,91 01/09/2008,15:00:00,28835,28850,28820,28835,121 01/09/2008,15:20:00,28830,28870,28820,28850,232 01/09/2008,15:40:00,28850,28875,28825,28835,127 01/09/2008,16:00:00,28830,28850,28800,28845,238 01/09/2008,16:20:00,28850,28950,28845,28925,454 01/09/2008,16:40:00,28915,28965,28880,28950,281 01/09/2008,17:00:00,28945,28950,28885,28900,341 01/09/2008,17:20:00,28900,28915,28835,28865,456 02/09/2008,09:00:00,28890,28890,28715,28760,833 02/09/2008,09:20:00,28765,28865,28750,28860,595 02/09/2008,09:40:00,28865,29000,28850,28955,1125 02/09/2008,10:00:00,28960,29175,28940,29160,1488 02/09/2008,10:20:00,29160,29190,29095,29100,611 02/09/2008,10:40:00,29100,29170,29085,29125,492 02/09/2008,11:00:00,29125,29200,29120,29185,390 02/09/2008,11:20:00,29190,29250,29160,29205,872 02/09/2008,11:40:00,29205,29235,29175,29185,238 02/09/2008,12:00:00,29200,29220,29175,29200,220 02/09/2008,12:20:00,29200,29215,29185,29215,165 02/09/2008,12:40:00,29215,29230,29190,29200,153 02/09/2008,13:00:00,29200,29225,29175,29220,173 02/09/2008,13:20:00,29225,29225,29195,29210,225 02/09/2008,13:40:00,29205,29245,29195,29240,138 02/09/2008,14:00:00,29235,29360,29235,29330,710 02/09/2008,14:20:00,29335,29340,29310,29325,315 02/09/2008,14:40:00,29320,29350,29305,29320,229 02/09/2008,15:00:00,29315,29385,29310,29355,327 02/09/2008,15:20:00,29350,29450,29345,29435,615 02/09/2008,15:40:00,29435,29490,29400,29405,703 02/09/2008,16:00:00,29410,29445,29355,29380,721 02/09/2008,16:20:00,29385,29400,29340,29345,487 02/09/2008,16:40:00,29350,29355,29280,29335,680 02/09/2008,17:00:00,29330,29340,29270,29275,623 02/09/2008,17:20:00,29275,29320,29260,29310,1016 03/09/2008,09:00:00,29120,29220,29045,29220,1469 03/09/2008,09:20:00,29220,29230,29145,29165,798 03/09/2008,09:40:00,29155,29175,29115,29165,420 03/09/2008,10:00:00,29160,29270,29160,29250,563 03/09/2008,10:20:00,29250,29310,29235,29255,416 03/09/2008,10:40:00,29255,29270,29225,29265,201 03/09/2008,11:00:00,29260,29260,29195,29210,454 03/09/2008,11:20:00,29210,29225,29120,29125,386 03/09/2008,11:40:00,29120,29155,29120,29145,256 03/09/2008,12:00:00,29135,29175,29105,29165,252 03/09/2008,12:20:00,29170,29190,29135,29165,151 03/09/2008,12:40:00,29165,29170,29130,29155,121 03/09/2008,13:00:00,29160,29175,29150,29155,164 03/09/2008,13:20:00,29160,29165,29110,29115,215 03/09/2008,13:40:00,29120,29150,29115,29135,150 03/09/2008,14:00:00,29135,29165,29110,29155,194 03/09/2008,14:20:00,29160,29245,29145,29200,281 03/09/2008,14:40:00,29195,29270,29195,29235,298 03/09/2008,15:00:00,29240,29250,29195,29250,203 03/09/2008,15:20:00,29245,29275,29210,29220,534 03/09/2008,15:40:00,29225,29285,29210,29230,529 03/09/2008,16:00:00,29255,29295,29185,29195,768 03/09/2008,16:20:00,29200,29290,29185,29270,544 03/09/2008,16:40:00,29270,29285,29185,29205,500 03/09/2008,17:00:00,29205,29240,29135,29160,537 03/09/2008,17:20:00,29160,29160,29050,29080,755 04/09/2008,09:00:00,29105,29215,29080,29175,921 04/09/2008,09:20:00,29175,29200,29075,29105,842 04/09/2008,09:40:00,29100,29160,29045,29145,706 04/09/2008,10:00:00,29145,29180,29120,29140,559 04/09/2008,10:20:00,29140,29140,29085,29100,315 04/09/2008,10:40:00,29100,29120,28990,29015,776 04/09/2008,11:00:00,29010,29030,28880,28915,1025 04/09/2008,11:20:00,28915,28980,28895,28955,378 04/09/2008,11:40:00,28955,28970,28930,28950,295 04/09/2008,12:00:00,28950,28955,28900,28955,274 04/09/2008,12:20:00,28955,28975,28935,28970,190 04/09/2008,12:40:00,28975,29080,28950,29045,441 04/09/2008,13:00:00,29040,29040,28955,28975,246 04/09/2008,13:20:00,28970,29045,28960,29015,194 04/09/2008,13:40:00,29025,29130,29025,29115,368 04/09/2008,14:00:00,29105,29120,29085,29095,289 04/09/2008,14:20:00,29090,29105,28970,29035,564 04/09/2008,14:40:00,29040,29040,28970,29015,351 04/09/2008,15:00:00,29010,29020,28805,28835,1054 04/09/2008,15:20:00,28850,28880,28785,28855,757 04/09/2008,15:40:00,28860,28870,28750,28820,805 04/09/2008,16:00:00,28810,28930,28810,28840,774 04/09/2008,16:20:00,28850,28860,28530,28540,2066 04/09/2008,16:40:00,28545,28550,28350,28445,1802 04/09/2008,17:00:00,28445,28455,28305,28325,1471 04/09/2008,17:20:00,28325,28360,28260,28305,1567 05/09/2008,09:00:00,28045,28145,28035,28140,1997 05/09/2008,09:20:00,28145,28170,28050,28050,788 05/09/2008,09:40:00,28055,28135,28040,28075,963 05/09/2008,10:00:00,28075,28095,27810,27820,1603 05/09/2008,10:20:00,27820,27885,27710,27805,1761 05/09/2008,10:40:00,27810,27865,27790,27855,910 05/09/2008,11:00:00,27845,27930,27800,27865,455 05/09/2008,11:20:00,27865,27970,27865,27940,429 05/09/2008,11:40:00,27935,27955,27890,27905,296 05/09/2008,12:00:00,27905,27905,27860,27865,333 05/09/2008,12:20:00,27860,27940,27845,27920,211 05/09/2008,12:40:00,27915,27950,27905,27920,163 05/09/2008,13:00:00,27920,27945,27870,27940,280 05/09/2008,13:20:00,27940,28015,27920,28015,265 05/09/2008,13:40:00,28015,28015,27910,27935,301 05/09/2008,14:00:00,27930,27970,27860,27930,406 05/09/2008,14:20:00,27935,28045,27670,27700,1616 05/09/2008,14:40:00,27705,27865,27700,27820,795 05/09/2008,15:00:00,27815,27900,27800,27870,509 05/09/2008,15:20:00,27865,27970,27845,27885,507 05/09/2008,15:40:00,27900,28025,27865,27970,922 05/09/2008,16:00:00,27980,27980,27805,27860,823 05/09/2008,16:20:00,27860,27915,27700,27770,832 05/09/2008,16:40:00,27770,27830,27600,27625,1246 05/09/2008,17:00:00,27625,27700,27535,27540,1076 05/09/2008,17:20:00,27540,27640,27540,27610,1799 08/09/2008,09:00:00,28420,28685,28360,28660,3560 08/09/2008,09:20:00,28660,28730,28575,28625,1767 08/09/2008,09:40:00,28630,28725,28610,28705,904 08/09/2008,10:00:00,28705,28800,28695,28695,1191 08/09/2008,10:20:00,28690,28770,28690,28750,745 08/09/2008,10:40:00,28740,28750,28645,28670,590 08/09/2008,11:00:00,28665,28725,28620,28645,440 08/09/2008,11:20:00,28645,28650,28610,28625,271 08/09/2008,11:40:00,28635,28675,28620,28655,178 08/09/2008,12:00:00,28650,28710,28650,28700,270 08/09/2008,12:20:00,28710,28735,28670,28725,199 08/09/2008,12:40:00,28725,28755,28720,28735,287 08/09/2008,13:00:00,28735,28740,28665,28685,186 08/09/2008,13:20:00,28690,28710,28655,28700,160 08/09/2008,13:40:00,28705,28710,28675,28680,134 08/09/2008,14:00:00,28690,28695,28650,28665,113 08/09/2008,14:20:00,28665,28710,28640,28695,218 08/09/2008,14:40:00,28690,28705,28670,28695,207 08/09/2008,15:00:00,28690,28700,28675,28685,180 08/09/2008,15:20:00,28680,28720,28650,28650,324 08/09/2008,15:40:00,28650,28665,28570,28575,969 08/09/2008,16:00:00,28575,28640,28540,28610,901 08/09/2008,16:20:00,28600,28645,28585,28645,438 08/09/2008,16:40:00,28645,28655,28425,28425,1098 08/09/2008,17:00:00,28425,28495,28335,28435,1189 08/09/2008,17:20:00,28440,28500,28410,28485,1324 09/09/2008,09:00:00,28415,28485,28370,28475,1101 09/09/2008,09:20:00,28475,28575,28475,28565,602 09/09/2008,09:40:00,28570,28660,28560,28600,537 09/09/2008,10:00:00,28605,28730,28550,28725,798 09/09/2008,10:20:00,28720,28740,28605,28610,721 09/09/2008,10:40:00,28610,28685,28610,28660,344 09/09/2008,11:00:00,28665,28720,28660,28690,524 09/09/2008,11:20:00,28685,28710,28675,28700,185 09/09/2008,11:40:00,28705,28720,28645,28680,382 09/09/2008,12:00:00,28670,28745,28670,28705,280 09/09/2008,12:20:00,28710,28740,28695,28715,180 09/09/2008,12:40:00,28715,28730,28685,28685,145 09/09/2008,13:00:00,28690,28735,28680,28720,153 09/09/2008,13:20:00,28720,28720,28670,28705,129 09/09/2008,13:40:00,28690,28720,28685,28710,121 09/09/2008,14:00:00,28705,28725,28690,28710,156 09/09/2008,14:20:00,28715,28720,28640,28685,232 09/09/2008,14:40:00,28685,28690,28565,28565,346 09/09/2008,15:00:00,28565,28620,28535,28585,451 09/09/2008,15:20:00,28585,28585,28425,28490,694 09/09/2008,15:40:00,28480,28640,28470,28610,741 09/09/2008,16:00:00,28600,28690,28475,28485,1112 09/09/2008,16:20:00,28490,28500,28300,28365,1214 09/09/2008,16:40:00,28365,28385,28185,28225,1352 09/09/2008,17:00:00,28235,28295,28160,28260,1142 09/09/2008,17:20:00,28265,28350,28260,28330,1253 10/09/2008,09:00:00,28370,28370,27975,28090,1843 10/09/2008,09:20:00,28095,28185,28095,28135,780 10/09/2008,09:40:00,28130,28150,28080,28130,629 10/09/2008,10:00:00,28130,28250,28130,28190,600 10/09/2008,10:20:00,28195,28285,28195,28255,717 10/09/2008,10:40:00,28255,28280,28200,28210,324 10/09/2008,11:00:00,28210,28210,28090,28125,578 10/09/2008,11:20:00,28125,28130,28065,28080,413 10/09/2008,11:40:00,28080,28100,28055,28060,232 10/09/2008,12:00:00,28060,28140,28025,28120,466 10/09/2008,12:20:00,28125,28230,28125,28200,375 10/09/2008,12:40:00,28200,28245,28160,28170,339 10/09/2008,13:00:00,28180,28280,28165,28265,448 10/09/2008,13:20:00,28265,28405,28175,28270,1132 10/09/2008,13:40:00,28260,28260,27955,27990,1400 10/09/2008,14:00:00,27990,28035,27910,27980,876 10/09/2008,14:20:00,27990,28135,27990,28070,666 10/09/2008,14:40:00,28065,28280,28050,28245,591 10/09/2008,15:00:00,28260,28260,28180,28235,378 10/09/2008,15:20:00,28230,28260,28155,28170,437 10/09/2008,15:40:00,28170,28290,28155,28245,663 10/09/2008,16:00:00,28240,28295,28170,28200,656 10/09/2008,16:20:00,28205,28260,28150,28230,565 10/09/2008,16:40:00,28220,28220,28070,28110,645 10/09/2008,17:00:00,28105,28185,28055,28130,624 10/09/2008,17:20:00,28140,28225,28085,28220,733 11/09/2008,09:00:00,28160,28175,28045,28140,812 11/09/2008,09:20:00,28130,28175,27930,27935,850 11/09/2008,09:40:00,27935,28080,27930,28040,562 11/09/2008,10:00:00,28035,28105,27995,28050,411 11/09/2008,10:20:00,28055,28075,27970,28005,357 11/09/2008,10:40:00,28005,28010,27915,27955,461 11/09/2008,11:00:00,27950,28010,27930,27965,392 11/09/2008,11:20:00,27970,28010,27920,27940,413 11/09/2008,11:40:00,27940,27955,27825,27865,811 11/09/2008,12:00:00,27860,27920,27825,27880,445 11/09/2008,12:20:00,27880,27890,27850,27885,180 11/09/2008,12:40:00,27890,27980,27890,27975,282 11/09/2008,13:00:00,27975,27980,27940,27955,227 11/09/2008,13:20:00,27955,27960,27855,27875,261 11/09/2008,13:40:00,27870,27870,27715,27770,801 11/09/2008,14:00:00,27770,27790,27655,27690,617 11/09/2008,14:20:00,27690,27720,27575,27715,943 11/09/2008,14:40:00,27720,27750,27680,27705,419 11/09/2008,15:00:00,27700,27780,27695,27720,389 11/09/2008,15:20:00,27710,27750,27655,27685,517 11/09/2008,15:40:00,27695,27740,27635,27660,759 11/09/2008,16:00:00,27670,27845,27665,27755,770 11/09/2008,16:20:00,27750,27820,27705,27785,624 11/09/2008,16:40:00,27780,28020,27780,27975,1172 11/09/2008,17:00:00,27970,28075,27925,27935,1072 11/09/2008,17:20:00,27940,28070,27935,28065,900 12/09/2008,09:00:00,28360,28360,28245,28300,1023 12/09/2008,09:20:00,28300,28330,28265,28310,864 12/09/2008,09:40:00,28315,28335,28270,28335,534 12/09/2008,10:00:00,28330,28375,28305,28370,565 12/09/2008,10:20:00,28360,28405,28340,28375,744 12/09/2008,10:40:00,28380,28445,28360,28415,670 12/09/2008,11:00:00,28415,28420,28370,28385,236 12/09/2008,11:20:00,28380,28400,28260,28270,383 12/09/2008,11:40:00,28275,28365,28260,28345,298 12/09/2008,12:00:00,28350,28360,28270,28290,236 12/09/2008,12:20:00,28295,28300,28195,28195,486 12/09/2008,12:40:00,28195,28295,28195,28280,292 12/09/2008,13:00:00,28285,28290,28220,28245,225 12/09/2008,13:20:00,28250,28285,28245,28280,118 12/09/2008,13:40:00,28270,28280,28200,28225,158 12/09/2008,14:00:00,28220,28230,28120,28135,448 12/09/2008,14:20:00,28140,28195,28055,28110,687 12/09/2008,14:40:00,28110,28155,28020,28050,568 12/09/2008,15:00:00,28055,28070,28025,28065,338 12/09/2008,15:20:00,28070,28150,28010,28010,524 12/09/2008,15:40:00,28015,28195,27990,28105,964 12/09/2008,16:00:00,28105,28210,28085,28200,645 12/09/2008,16:20:00,28200,28220,28115,28155,459 12/09/2008,16:40:00,28160,28200,28145,28190,381 12/09/2008,17:00:00,28190,28335,28185,28315,722 12/09/2008,17:20:00,28315,28450,28305,28450,1184 15/09/2008,09:00:00,27600,27680,27510,27510,2038 15/09/2008,09:20:00,27510,27620,27455,27590,1207 15/09/2008,09:40:00,27585,27630,27510,27595,1232 15/09/2008,10:00:00,27605,27610,27345,27345,1212 15/09/2008,10:20:00,27340,27425,27285,27350,1348 15/09/2008,10:40:00,27355,27415,27310,27330,628 15/09/2008,11:00:00,27330,27490,27310,27465,789 15/09/2008,11:20:00,27475,27530,27400,27435,439 15/09/2008,11:40:00,27435,27455,27375,27455,396 15/09/2008,12:00:00,27455,27455,27335,27340,547 15/09/2008,12:20:00,27345,27355,27305,27350,509 15/09/2008,12:40:00,27335,27350,27260,27260,1069 15/09/2008,13:00:00,27255,27255,27010,27100,1431 15/09/2008,13:20:00,27085,27130,26980,27050,693 15/09/2008,13:40:00,27040,27120,27035,27080,321 15/09/2008,14:00:00,27080,27295,27055,27235,833 15/09/2008,14:20:00,27230,27295,27170,27240,929 15/09/2008,14:40:00,27245,27265,27150,27175,399 15/09/2008,15:00:00,27175,27175,27060,27130,935 15/09/2008,15:20:00,27125,27205,27110,27130,818 15/09/2008,15:40:00,27130,27335,27120,27235,1107 15/09/2008,16:00:00,27235,27395,27200,27340,1166 15/09/2008,16:20:00,27355,27595,27320,27495,1386 15/09/2008,16:40:00,27495,27565,27420,27480,1190 15/09/2008,17:00:00,27485,27520,27375,27475,1019 15/09/2008,17:20:00,27480,27515,27350,27440,2350 16/09/2008,09:00:00,26980,27120,26900,26945,2726 16/09/2008,09:20:00,26950,27115,26940,26950,1564 16/09/2008,09:40:00,26950,26975,26825,26930,2057 16/09/2008,10:00:00,26930,27005,26885,26900,1386 16/09/2008,10:20:00,26910,26980,26855,26965,614 16/09/2008,10:40:00,26965,27095,26940,27070,763 16/09/2008,11:00:00,27060,27175,27060,27165,786 16/09/2008,11:20:00,27175,27185,27045,27065,996 16/09/2008,11:40:00,27055,27140,27020,27130,958 16/09/2008,12:00:00,27130,27140,26950,26965,788 16/09/2008,12:20:00,26960,26970,26880,26910,819 16/09/2008,12:40:00,26910,26940,26790,26795,1027 16/09/2008,13:00:00,26790,26795,26700,26720,1272 16/09/2008,13:20:00,26720,26750,26625,26720,1290 16/09/2008,13:40:00,26715,26870,26675,26845,840 16/09/2008,14:00:00,26845,27020,26705,26775,1738 16/09/2008,14:20:00,26775,26820,26575,26580,1982 16/09/2008,14:40:00,26580,26670,26350,26415,2370 16/09/2008,15:00:00,26420,26470,26295,26390,1808 16/09/2008,15:20:00,26400,26535,26400,26515,2559 16/09/2008,15:40:00,26510,26630,26420,26500,1796 16/09/2008,16:00:00,26510,26880,26505,26765,2648 16/09/2008,16:20:00,26760,26820,26665,26720,2642 16/09/2008,16:40:00,26715,26950,26575,26860,2487 16/09/2008,17:00:00,26840,27015,26730,26775,2026 16/09/2008,17:20:00,26770,26800,26545,26660,2041 17/09/2008,09:00:00,27115,27145,26970,27130,2869 17/09/2008,09:20:00,27135,27150,26735,26765,2308 17/09/2008,09:40:00,26780,26800,26500,26585,2556 17/09/2008,10:00:00,26590,26865,26585,26840,1901 17/09/2008,10:20:00,26850,26905,26740,26900,1062 17/09/2008,10:40:00,26905,26950,26850,26930,916 17/09/2008,11:00:00,26935,26935,26730,26905,967 17/09/2008,11:20:00,26905,26950,26835,26950,965 17/09/2008,11:40:00,26955,26965,26805,26805,1124 17/09/2008,12:00:00,26805,26885,26770,26785,800 17/09/2008,12:20:00,26780,26845,26745,26815,573 17/09/2008,12:40:00,26810,26870,26805,26830,436 17/09/2008,13:00:00,26830,26900,26830,26865,374 17/09/2008,13:20:00,26870,26890,26775,26885,350 17/09/2008,13:40:00,26875,26965,26850,26930,683 17/09/2008,14:00:00,26940,26950,26795,26805,467 17/09/2008,14:20:00,26805,26825,26625,26630,1126 17/09/2008,14:40:00,26625,26765,26545,26555,1113 17/09/2008,15:00:00,26550,26595,26350,26375,2382 17/09/2008,15:20:00,26375,26375,26220,26330,3204 17/09/2008,15:40:00,26330,26485,26300,26405,1701 17/09/2008,16:00:00,26405,26510,26315,26340,1636 17/09/2008,16:20:00,26340,26370,26200,26240,1996 17/09/2008,16:40:00,26225,26285,26175,26175,2512 17/09/2008,17:00:00,26170,26200,26025,26050,2092 17/09/2008,17:20:00,26045,26080,25920,25960,2037 18/09/2008,09:00:00,25965,26190,25655,25865,2718 18/09/2008,09:20:00,25855,25880,25660,25870,1611 18/09/2008,09:40:00,25860,26040,25860,26025,1171 18/09/2008,10:00:00,26030,26075,25875,25900,1359 18/09/2008,10:20:00,25905,26135,25865,26130,1470 18/09/2008,10:40:00,26135,26140,26020,26115,1154 18/09/2008,11:00:00,26120,26160,25990,26110,1158 18/09/2008,11:20:00,26110,26180,26055,26160,992 18/09/2008,11:40:00,26165,26265,26155,26240,1780 18/09/2008,12:00:00,26245,26275,26160,26245,983 18/09/2008,12:20:00,26245,26320,26240,26260,1487 18/09/2008,12:40:00,26255,26305,26210,26300,1361 18/09/2008,13:00:00,26295,26355,26250,26315,899 18/09/2008,13:20:00,26305,26305,26190,26190,602 18/09/2008,13:40:00,26200,26240,26160,26225,759 18/09/2008,14:00:00,26235,26290,26000,26020,1175 18/09/2008,14:20:00,26025,26155,25975,26080,1160 18/09/2008,14:40:00,26080,26130,25960,25985,927 18/09/2008,15:00:00,25980,26020,25825,25925,1081 18/09/2008,15:20:00,25925,26060,25920,26040,1036 18/09/2008,15:40:00,26040,26140,25895,26110,2333 18/09/2008,16:00:00,26120,26210,26020,26100,1536 18/09/2008,16:20:00,26100,26140,26045,26085,890 18/09/2008,16:40:00,26090,26115,25750,25800,1148 18/09/2008,17:00:00,25800,25920,25600,25600,1655 18/09/2008,17:20:00,25610,25865,25600,25840,1257 19/09/2008,09:00:00,26520,27110,26520,26890,36 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/07/2008,09:00:00,28360,28360,28155,28235,1313 21/07/2008,09:30:00,28230,28285,28165,28165,1061 21/07/2008,10:00:00,28165,28265,28135,28250,720 21/07/2008,10:30:00,28240,28285,28210,28240,621 21/07/2008,11:00:00,28245,28395,28240,28375,829 21/07/2008,11:30:00,28375,28475,28370,28390,915 21/07/2008,12:00:00,28385,28505,28385,28500,540 21/07/2008,12:30:00,28500,28505,28460,28495,231 21/07/2008,13:00:00,28495,28595,28495,28530,840 21/07/2008,13:30:00,28525,28555,28485,28515,229 21/07/2008,14:00:00,28510,28570,28480,28550,372 21/07/2008,14:30:00,28535,28620,28530,28595,344 21/07/2008,15:00:00,28600,28600,28530,28555,307 21/07/2008,15:30:00,28545,28565,28490,28510,640 21/07/2008,16:00:00,28510,28550,28415,28420,875 21/07/2008,16:30:00,28415,28505,28390,28480,667 21/07/2008,17:00:00,28485,28495,28435,28455,815 21/07/2008,17:30:00,28460,28460,28375,28380,417 22/07/2008,09:00:00,28280,28330,28180,28270,1642 22/07/2008,09:30:00,28275,28365,28225,28225,970 22/07/2008,10:00:00,28225,28235,28125,28170,1113 22/07/2008,10:30:00,28180,28220,28160,28170,486 22/07/2008,11:00:00,28160,28250,28140,28220,504 22/07/2008,11:30:00,28225,28235,28185,28210,307 22/07/2008,12:00:00,28215,28240,28120,28125,464 22/07/2008,12:30:00,28130,28175,28045,28115,647 22/07/2008,13:00:00,28105,28120,27990,28080,859 22/07/2008,13:30:00,28075,28130,28065,28115,333 22/07/2008,14:00:00,28120,28150,28085,28115,335 22/07/2008,14:30:00,28115,28175,28095,28175,421 22/07/2008,15:00:00,28180,28205,28140,28145,447 22/07/2008,15:30:00,28150,28220,28115,28200,817 22/07/2008,16:00:00,28205,28345,28195,28245,1318 22/07/2008,16:30:00,28245,28335,28230,28335,962 22/07/2008,17:00:00,28330,28470,28320,28455,1167 22/07/2008,17:30:00,28460,28485,28405,28435,250 23/07/2008,09:00:00,28760,28850,28710,28735,1708 23/07/2008,09:30:00,28740,28765,28665,28735,921 23/07/2008,10:00:00,28735,28870,28730,28825,1292 23/07/2008,10:30:00,28825,28945,28825,28890,957 23/07/2008,11:00:00,28890,28945,28890,28895,583 23/07/2008,11:30:00,28895,28920,28840,28895,482 23/07/2008,12:00:00,28890,28960,28885,28940,423 23/07/2008,12:30:00,28945,28950,28865,28930,333 23/07/2008,13:00:00,28935,28965,28915,28945,576 23/07/2008,13:30:00,28940,28950,28905,28930,338 23/07/2008,14:00:00,28930,29025,28920,29015,829 23/07/2008,14:30:00,29015,29055,28990,29025,641 23/07/2008,15:00:00,29030,29045,28960,28965,394 23/07/2008,15:30:00,28970,29005,28915,28965,791 23/07/2008,16:00:00,28960,29140,28950,29090,1344 23/07/2008,16:30:00,29095,29165,29075,29075,1113 23/07/2008,17:00:00,29075,29085,29025,29045,1303 23/07/2008,17:30:00,29040,29050,29005,29025,383 24/07/2008,09:00:00,29170,29175,29060,29095,1320 24/07/2008,09:30:00,29085,29105,28960,28960,865 24/07/2008,10:00:00,28960,29010,28860,29005,1259 24/07/2008,10:30:00,29010,29065,28940,29045,808 24/07/2008,11:00:00,29045,29115,29030,29080,603 24/07/2008,11:30:00,29080,29110,29005,29005,611 24/07/2008,12:00:00,29005,29060,28995,29050,454 24/07/2008,12:30:00,29040,29050,28975,28985,496 24/07/2008,13:00:00,28985,28985,28850,28895,669 24/07/2008,13:30:00,28905,28990,28900,28960,342 24/07/2008,14:00:00,28960,28980,28910,28970,336 24/07/2008,14:30:00,28965,28985,28910,28985,388 24/07/2008,15:00:00,28990,29140,28975,29095,675 24/07/2008,15:30:00,29095,29100,28985,28990,724 24/07/2008,16:00:00,28990,29015,28870,28975,889 24/07/2008,16:30:00,28980,29015,28925,28950,836 24/07/2008,17:00:00,28945,28965,28790,28850,1427 24/07/2008,17:30:00,28855,28965,28840,28965,414 25/07/2008,09:00:00,28615,28690,28495,28625,2330 25/07/2008,09:30:00,28620,28735,28555,28685,1081 25/07/2008,10:00:00,28680,28820,28675,28805,1198 25/07/2008,10:30:00,28805,28835,28650,28725,1039 25/07/2008,11:00:00,28720,28730,28510,28565,1118 25/07/2008,11:30:00,28565,28600,28530,28550,433 25/07/2008,12:00:00,28550,28640,28545,28595,334 25/07/2008,12:30:00,28605,28675,28560,28560,362 25/07/2008,13:00:00,28560,28640,28560,28630,243 25/07/2008,13:30:00,28635,28750,28635,28730,364 25/07/2008,14:00:00,28735,28745,28640,28665,352 25/07/2008,14:30:00,28670,28835,28670,28760,782 25/07/2008,15:00:00,28760,28765,28705,28750,318 25/07/2008,15:30:00,28765,28860,28645,28825,1022 25/07/2008,16:00:00,28825,28935,28780,28780,1609 25/07/2008,16:30:00,28780,28940,28775,28920,861 25/07/2008,17:00:00,28915,28945,28830,28860,1090 25/07/2008,17:30:00,28860,28890,28855,28855,387 28/07/2008,09:00:00,28795,28795,28615,28630,1164 28/07/2008,09:30:00,28635,28645,28575,28645,687 28/07/2008,10:00:00,28645,28675,28560,28600,624 28/07/2008,10:30:00,28595,28645,28550,28580,621 28/07/2008,11:00:00,28570,28620,28540,28600,539 28/07/2008,11:30:00,28595,28605,28510,28535,529 28/07/2008,12:00:00,28535,28580,28500,28530,309 28/07/2008,12:30:00,28520,28560,28515,28520,236 28/07/2008,13:00:00,28515,28595,28490,28565,459 28/07/2008,13:30:00,28565,28645,28565,28635,375 28/07/2008,14:00:00,28640,28640,28605,28610,116 28/07/2008,14:30:00,28615,28725,28615,28715,495 28/07/2008,15:00:00,28710,28710,28655,28665,243 28/07/2008,15:30:00,28670,28720,28635,28665,700 28/07/2008,16:00:00,28680,28715,28610,28650,693 28/07/2008,16:30:00,28645,28660,28570,28600,568 28/07/2008,17:00:00,28605,28615,28515,28575,1059 28/07/2008,17:30:00,28575,28595,28530,28535,465 29/07/2008,09:00:00,28490,28490,28120,28185,2047 29/07/2008,09:30:00,28180,28240,28145,28205,970 29/07/2008,10:00:00,28210,28310,28180,28285,693 29/07/2008,10:30:00,28285,28380,28280,28285,638 29/07/2008,11:00:00,28290,28325,28250,28300,398 29/07/2008,11:30:00,28295,28305,28185,28200,746 29/07/2008,12:00:00,28195,28200,28105,28175,711 29/07/2008,12:30:00,28180,28215,28130,28215,235 29/07/2008,13:00:00,28215,28295,28200,28230,403 29/07/2008,13:30:00,28225,28280,28225,28275,216 29/07/2008,14:00:00,28275,28365,28275,28285,601 29/07/2008,14:30:00,28290,28325,28265,28310,275 29/07/2008,15:00:00,28310,28315,28205,28240,383 29/07/2008,15:30:00,28250,28330,28215,28305,667 29/07/2008,16:00:00,28310,28520,28310,28450,1533 29/07/2008,16:30:00,28450,28595,28450,28530,1136 29/07/2008,17:00:00,28530,28555,28450,28480,1097 29/07/2008,17:30:00,28475,28490,28460,28490,257 30/07/2008,09:00:00,28715,28765,28550,28555,1603 30/07/2008,09:30:00,28555,28600,28495,28530,1090 30/07/2008,10:00:00,28520,28520,28430,28500,795 30/07/2008,10:30:00,28500,28510,28430,28470,471 30/07/2008,11:00:00,28470,28510,28400,28460,613 30/07/2008,11:30:00,28460,28495,28430,28485,316 30/07/2008,12:00:00,28490,28575,28490,28520,392 30/07/2008,12:30:00,28525,28545,28445,28485,221 30/07/2008,13:00:00,28490,28535,28455,28510,284 30/07/2008,13:30:00,28505,28505,28395,28410,358 30/07/2008,14:00:00,28410,28540,28410,28530,561 30/07/2008,14:30:00,28530,28620,28530,28560,903 30/07/2008,15:00:00,28565,28620,28540,28565,336 30/07/2008,15:30:00,28575,28650,28550,28565,766 30/07/2008,16:00:00,28570,28660,28570,28635,651 30/07/2008,16:30:00,28635,28685,28555,28570,1122 30/07/2008,17:00:00,28570,28665,28545,28595,925 30/07/2008,17:30:00,28595,28600,28540,28540,302 31/07/2008,09:00:00,28685,28735,28590,28620,1070 31/07/2008,09:30:00,28620,28700,28550,28595,753 31/07/2008,10:00:00,28595,28660,28560,28640,504 31/07/2008,10:30:00,28640,28715,28610,28710,431 31/07/2008,11:00:00,28710,28785,28650,28725,678 31/07/2008,11:30:00,28720,28735,28660,28705,265 31/07/2008,12:00:00,28705,28785,28705,28775,351 31/07/2008,12:30:00,28770,28790,28725,28770,243 31/07/2008,13:00:00,28775,28870,28765,28845,454 31/07/2008,13:30:00,28835,28855,28805,28810,237 31/07/2008,14:00:00,28805,28900,28785,28855,598 31/07/2008,14:30:00,28855,28855,28510,28525,2076 31/07/2008,15:00:00,28515,28535,28350,28405,1444 31/07/2008,15:30:00,28405,28585,28355,28490,1328 31/07/2008,16:00:00,28495,28550,28430,28510,1017 31/07/2008,16:30:00,28510,28560,28460,28550,934 31/07/2008,17:00:00,28550,28560,28475,28505,1407 31/07/2008,17:30:00,28510,28515,28470,28500,457 01/08/2008,09:00:00,28345,28355,28195,28325,1262 01/08/2008,09:30:00,28325,28375,28295,28335,627 01/08/2008,10:00:00,28335,28350,28280,28315,350 01/08/2008,10:30:00,28315,28345,28285,28295,195 01/08/2008,11:00:00,28300,28365,28280,28350,213 01/08/2008,11:30:00,28360,28460,28360,28450,519 01/08/2008,12:00:00,28450,28505,28440,28455,341 01/08/2008,12:30:00,28450,28480,28420,28430,257 01/08/2008,13:00:00,28430,28440,28365,28385,397 01/08/2008,13:30:00,28385,28425,28380,28425,206 01/08/2008,14:00:00,28425,28470,28405,28455,262 01/08/2008,14:30:00,28465,28600,28465,28575,1164 01/08/2008,15:00:00,28580,28650,28580,28600,512 01/08/2008,15:30:00,28600,28625,28380,28440,1224 01/08/2008,16:00:00,28410,28525,28270,28400,2288 01/08/2008,16:30:00,28400,28420,28305,28320,986 01/08/2008,17:00:00,28335,28340,28245,28285,1026 01/08/2008,17:30:00,28285,28330,28280,28315,365 04/08/2008,09:00:00,28305,28305,28125,28195,1104 04/08/2008,09:30:00,28190,28210,28150,28170,417 04/08/2008,10:00:00,28175,28285,28170,28265,577 04/08/2008,10:30:00,28260,28270,28205,28240,280 04/08/2008,11:00:00,28250,28275,28155,28205,414 04/08/2008,11:30:00,28210,28235,28160,28205,365 04/08/2008,12:00:00,28205,28225,28180,28205,123 04/08/2008,12:30:00,28200,28230,28170,28225,238 04/08/2008,13:00:00,28225,28265,28195,28250,147 04/08/2008,13:30:00,28240,28265,28215,28255,117 04/08/2008,14:00:00,28255,28315,28230,28230,474 04/08/2008,14:30:00,28255,28295,28195,28230,2446 04/08/2008,15:00:00,28230,28275,28215,28240,285 04/08/2008,15:30:00,28240,28260,28170,28235,719 04/08/2008,16:00:00,28235,28255,28130,28200,832 04/08/2008,16:30:00,28195,28215,28075,28080,722 04/08/2008,17:00:00,28080,28080,27910,27955,1895 04/08/2008,17:30:00,27950,27985,27945,27970,426 05/08/2008,09:00:00,28040,28215,28015,28205,1983 05/08/2008,09:30:00,28205,28265,28165,28250,681 05/08/2008,10:00:00,28250,28500,28250,28485,1780 05/08/2008,10:30:00,28485,28640,28480,28585,1962 05/08/2008,11:00:00,28590,28655,28535,28555,960 05/08/2008,11:30:00,28565,28585,28545,28570,316 05/08/2008,12:00:00,28570,28625,28570,28625,312 05/08/2008,12:30:00,28625,28695,28580,28650,480 05/08/2008,13:00:00,28655,28670,28585,28630,284 05/08/2008,13:30:00,28625,28665,28615,28620,222 05/08/2008,14:00:00,28615,28640,28575,28595,209 05/08/2008,14:30:00,28600,28660,28585,28620,280 05/08/2008,15:00:00,28610,28725,28590,28710,722 05/08/2008,15:30:00,28705,28855,28695,28855,2140 05/08/2008,16:00:00,28835,28890,28810,28825,969 05/08/2008,16:30:00,28830,28975,28790,28965,1107 05/08/2008,17:00:00,28970,28975,28885,28910,1234 05/08/2008,17:30:00,28910,28980,28895,28970,421 06/08/2008,09:00:00,29005,29080,28935,28985,1911 06/08/2008,09:30:00,28985,29135,28965,29105,1182 06/08/2008,10:00:00,29110,29155,29030,29050,790 06/08/2008,10:30:00,29050,29130,29030,29045,531 06/08/2008,11:00:00,29045,29080,28990,29010,579 06/08/2008,11:30:00,29020,29055,29000,29005,213 06/08/2008,12:00:00,29000,29010,28870,28905,707 06/08/2008,12:30:00,28910,28910,28790,28890,520 06/08/2008,13:00:00,28895,28915,28865,28890,255 06/08/2008,13:30:00,28890,28935,28880,28930,197 06/08/2008,14:00:00,28925,28985,28915,28970,239 06/08/2008,14:30:00,28965,28985,28925,28980,172 06/08/2008,15:00:00,28975,29045,28970,29015,289 06/08/2008,15:30:00,29015,29040,28955,29020,587 06/08/2008,16:00:00,29020,29115,29000,29080,688 06/08/2008,16:30:00,29080,29100,29010,29065,678 06/08/2008,17:00:00,29070,29220,29040,29180,1462 06/08/2008,17:30:00,29180,29270,29160,29250,407 07/08/2008,09:00:00,29055,29285,29055,29245,1497 07/08/2008,09:30:00,29255,29455,29240,29440,1207 07/08/2008,10:00:00,29435,29485,29390,29460,1204 07/08/2008,10:30:00,29460,29480,29405,29415,503 07/08/2008,11:00:00,29410,29520,29400,29510,677 07/08/2008,11:30:00,29510,29520,29435,29440,459 07/08/2008,12:00:00,29440,29450,29370,29380,564 07/08/2008,12:30:00,29375,29400,29320,29400,390 07/08/2008,13:00:00,29400,29445,29365,29400,309 07/08/2008,13:30:00,29395,29410,29340,29350,263 07/08/2008,14:00:00,29355,29375,29320,29365,418 07/08/2008,14:30:00,29365,29410,29245,29305,1148 07/08/2008,15:00:00,29295,29340,29260,29275,421 07/08/2008,15:30:00,29285,29290,29175,29255,849 07/08/2008,16:00:00,29265,29370,29260,29320,970 07/08/2008,16:30:00,29320,29350,29250,29335,607 07/08/2008,17:00:00,29325,29375,29300,29345,1263 07/08/2008,17:30:00,29345,29390,29330,29390,368 08/08/2008,09:00:00,29200,29285,29115,29230,1250 08/08/2008,09:30:00,29230,29285,29200,29205,543 08/08/2008,10:00:00,29215,29235,29140,29225,583 08/08/2008,10:30:00,29230,29250,29125,29135,386 08/08/2008,11:00:00,29130,29230,29130,29185,341 08/08/2008,11:30:00,29185,29275,29165,29275,384 08/08/2008,12:00:00,29265,29305,29200,29215,427 08/08/2008,12:30:00,29210,29250,29205,29240,211 08/08/2008,13:00:00,29240,29265,29235,29250,137 08/08/2008,13:30:00,29255,29255,29045,29080,906 08/08/2008,14:00:00,29080,29140,29045,29060,441 08/08/2008,14:30:00,29045,29130,29005,29025,554 08/08/2008,15:00:00,29020,29025,28805,28905,1732 08/08/2008,15:30:00,28900,29060,28860,29020,1250 08/08/2008,16:00:00,29020,29295,29005,29275,1787 08/08/2008,16:30:00,29280,29295,29170,29200,802 08/08/2008,17:00:00,29195,29240,29150,29235,907 08/08/2008,17:30:00,29235,29285,29220,29285,387 11/08/2008,09:00:00,29335,29760,29250,29570,1661 11/08/2008,09:30:00,29550,29630,29530,29600,1018 11/08/2008,10:00:00,29595,29630,29545,29560,590 11/08/2008,10:30:00,29555,29610,29540,29600,601 11/08/2008,11:00:00,29600,29650,29590,29620,526 11/08/2008,11:30:00,29625,29715,29615,29705,530 11/08/2008,12:00:00,29710,29740,29675,29690,516 11/08/2008,12:30:00,29690,29715,29670,29685,296 11/08/2008,13:00:00,29685,29695,29670,29690,130 11/08/2008,13:30:00,29690,29695,29650,29655,214 11/08/2008,14:00:00,29660,29705,29655,29680,368 11/08/2008,14:30:00,29675,29685,29605,29655,425 11/08/2008,15:00:00,29665,29685,29615,29625,263 11/08/2008,15:30:00,29625,29660,29595,29645,595 11/08/2008,16:00:00,29645,29665,29600,29645,434 11/08/2008,16:30:00,29635,29710,29580,29690,853 11/08/2008,17:00:00,29690,29755,29675,29710,1227 11/08/2008,17:30:00,29710,29755,29690,29725,466 12/08/2008,09:00:00,29610,29645,29470,29530,1230 12/08/2008,09:30:00,29520,29565,29495,29520,498 12/08/2008,10:00:00,29515,29520,29415,29465,787 12/08/2008,10:30:00,29465,29575,29385,29550,997 12/08/2008,11:00:00,29550,29595,29520,29540,438 12/08/2008,11:30:00,29550,29595,29530,29575,364 12/08/2008,12:00:00,29580,29580,29540,29555,208 12/08/2008,12:30:00,29555,29640,29550,29630,603 12/08/2008,13:00:00,29640,29660,29600,29655,259 12/08/2008,13:30:00,29645,29690,29615,29625,444 12/08/2008,14:00:00,29625,29640,29575,29585,253 12/08/2008,14:30:00,29595,29635,29525,29570,399 12/08/2008,15:00:00,29565,29580,29485,29525,495 12/08/2008,15:30:00,29525,29550,29445,29470,783 12/08/2008,16:00:00,29465,29490,29400,29400,780 12/08/2008,16:30:00,29400,29475,29365,29460,678 12/08/2008,17:00:00,29450,29540,29445,29525,862 12/08/2008,17:30:00,29530,29550,29500,29510,322 13/08/2008,09:00:00,29360,29380,29275,29345,1005 13/08/2008,09:30:00,29350,29360,29260,29265,640 13/08/2008,10:00:00,29260,29315,29215,29315,611 13/08/2008,10:30:00,29315,29365,29295,29335,402 13/08/2008,11:00:00,29335,29345,29290,29320,323 13/08/2008,11:30:00,29320,29340,29235,29260,396 13/08/2008,12:00:00,29255,29300,29250,29270,200 13/08/2008,12:30:00,29270,29290,29260,29275,120 13/08/2008,13:00:00,29270,29285,29250,29260,169 13/08/2008,13:30:00,29260,29260,29100,29120,903 13/08/2008,14:00:00,29120,29175,29045,29080,1126 13/08/2008,14:30:00,29075,29100,28990,29075,989 13/08/2008,15:00:00,29080,29110,29065,29090,376 13/08/2008,15:30:00,29080,29100,29005,29055,628 13/08/2008,16:00:00,29060,29120,29000,29000,700 13/08/2008,16:30:00,29000,29005,28860,28925,1622 13/08/2008,17:00:00,28935,28940,28840,28885,1126 13/08/2008,17:30:00,28890,28900,28850,28870,272 14/08/2008,09:00:00,29070,29070,28945,29035,1089 14/08/2008,09:30:00,29030,29125,28965,29110,821 14/08/2008,10:00:00,29110,29135,29025,29035,824 14/08/2008,10:30:00,29040,29070,29000,29035,396 14/08/2008,11:00:00,29035,29090,29030,29070,256 14/08/2008,11:30:00,29070,29095,29010,29020,252 14/08/2008,12:00:00,29020,29025,28940,28965,481 14/08/2008,12:30:00,28965,29010,28955,29010,206 14/08/2008,13:00:00,29000,29030,28980,29015,189 14/08/2008,13:30:00,29015,29040,29015,29040,184 14/08/2008,14:00:00,29035,29065,29000,29040,131 14/08/2008,14:30:00,29030,29030,28625,28655,1796 14/08/2008,15:00:00,28660,28735,28635,28665,605 14/08/2008,15:30:00,28675,28790,28650,28770,508 14/08/2008,16:00:00,28770,28875,28760,28870,805 14/08/2008,16:30:00,28875,28940,28850,28870,636 14/08/2008,17:00:00,28880,28960,28845,28925,823 14/08/2008,17:30:00,28925,28930,28865,28930,161 18/08/2008,09:00:00,28845,28845,28665,28805,1085 18/08/2008,09:30:00,28800,28905,28790,28870,630 18/08/2008,10:00:00,28865,28870,28740,28805,638 18/08/2008,10:30:00,28805,28830,28780,28825,362 18/08/2008,11:00:00,28820,28820,28775,28805,180 18/08/2008,11:30:00,28805,28880,28805,28825,303 18/08/2008,12:00:00,28820,28970,28815,28960,511 18/08/2008,12:30:00,28960,29090,28935,29075,738 18/08/2008,13:00:00,29070,29130,29060,29110,335 18/08/2008,13:30:00,29115,29115,29060,29065,205 18/08/2008,14:00:00,29070,29125,29060,29115,284 18/08/2008,14:30:00,29115,29220,29100,29210,665 18/08/2008,15:00:00,29220,29225,29130,29135,433 18/08/2008,15:30:00,29140,29145,29005,29045,809 18/08/2008,16:00:00,29040,29055,28960,29025,687 18/08/2008,16:30:00,29025,29055,28985,29035,469 18/08/2008,17:00:00,29030,29045,28935,28965,766 18/08/2008,17:30:00,28995,29000,28950,28955,248 19/08/2008,09:00:00,28665,28705,28635,28690,1420 19/08/2008,09:30:00,28685,28715,28465,28515,1847 19/08/2008,10:00:00,28525,28585,28500,28570,619 19/08/2008,10:30:00,28565,28605,28550,28595,451 19/08/2008,11:00:00,28605,28650,28605,28650,525 19/08/2008,11:30:00,28650,28675,28635,28655,218 19/08/2008,12:00:00,28650,28675,28595,28625,182 19/08/2008,12:30:00,28635,28640,28555,28590,236 19/08/2008,13:00:00,28585,28600,28530,28535,197 19/08/2008,13:30:00,28530,28560,28490,28495,278 19/08/2008,14:00:00,28495,28530,28460,28530,347 19/08/2008,14:30:00,28520,28520,28430,28460,809 19/08/2008,15:00:00,28460,28505,28450,28480,337 19/08/2008,15:30:00,28480,28555,28455,28495,772 19/08/2008,16:00:00,28490,28510,28370,28380,769 19/08/2008,16:30:00,28375,28475,28335,28380,938 19/08/2008,17:00:00,28380,28425,28325,28395,1383 19/08/2008,17:30:00,28395,28395,28330,28350,433 20/08/2008,09:00:00,28460,28560,28380,28385,935 20/08/2008,09:30:00,28385,28485,28315,28430,783 20/08/2008,10:00:00,28440,28495,28420,28430,456 20/08/2008,10:30:00,28425,28455,28390,28435,266 20/08/2008,11:00:00,28435,28450,28380,28390,301 20/08/2008,11:30:00,28390,28390,28235,28235,620 20/08/2008,12:00:00,28235,28250,28160,28185,697 20/08/2008,12:30:00,28190,28265,28180,28245,284 20/08/2008,13:00:00,28240,28265,28205,28205,204 20/08/2008,13:30:00,28205,28280,28185,28235,292 20/08/2008,14:00:00,28235,28245,28150,28150,499 20/08/2008,14:30:00,28150,28180,28065,28070,794 20/08/2008,15:00:00,28070,28160,28050,28135,607 20/08/2008,15:30:00,28145,28145,28010,28075,1004 20/08/2008,16:00:00,28075,28125,28005,28065,918 20/08/2008,16:30:00,28065,28300,28060,28290,1255 20/08/2008,17:00:00,28290,28295,28210,28265,1418 20/08/2008,17:30:00,28270,28275,28195,28200,251 21/08/2008,09:00:00,28080,28150,27945,27950,1031 21/08/2008,09:30:00,27940,28050,27885,28040,997 21/08/2008,10:00:00,28040,28065,27980,28035,575 21/08/2008,10:30:00,28035,28120,28035,28090,694 21/08/2008,11:00:00,28100,28100,27975,27985,426 21/08/2008,11:30:00,27985,27990,27910,27965,466 21/08/2008,12:00:00,27970,28035,27965,28030,288 21/08/2008,12:30:00,28035,28035,28000,28015,139 21/08/2008,13:00:00,28010,28055,27985,28040,192 21/08/2008,13:30:00,28035,28055,27960,27990,283 21/08/2008,14:00:00,28010,28055,27995,28055,165 21/08/2008,14:30:00,28060,28110,27950,27970,350 21/08/2008,15:00:00,27975,27995,27940,27965,261 21/08/2008,15:30:00,27965,28010,27910,27985,683 21/08/2008,16:00:00,27970,28085,27945,28000,798 21/08/2008,16:30:00,28015,28025,27910,27965,805 21/08/2008,17:00:00,27970,27975,27810,27860,1247 21/08/2008,17:30:00,27865,27870,27820,27845,288 22/08/2008,09:00:00,27965,28035,27760,27895,1086 22/08/2008,09:30:00,27890,27935,27870,27915,473 22/08/2008,10:00:00,27920,27980,27890,27940,516 22/08/2008,10:30:00,27945,27965,27905,27960,345 22/08/2008,11:00:00,27955,28005,27945,27985,605 22/08/2008,11:30:00,27975,27990,27915,27945,298 22/08/2008,12:00:00,27950,27950,27920,27930,156 22/08/2008,12:30:00,27925,27930,27860,27870,207 22/08/2008,13:00:00,27870,27885,27825,27870,286 22/08/2008,13:30:00,27890,28095,27880,28035,1120 22/08/2008,14:00:00,28040,28085,28015,28055,408 22/08/2008,14:30:00,28045,28115,28045,28110,417 22/08/2008,15:00:00,28110,28130,28060,28060,637 22/08/2008,15:30:00,28060,28190,28045,28130,678 22/08/2008,16:00:00,28135,28175,28060,28120,739 22/08/2008,16:30:00,28120,28165,28115,28145,613 22/08/2008,17:00:00,28140,28215,28135,28205,1082 22/08/2008,17:30:00,28205,28205,28110,28125,426 25/08/2008,09:00:00,28050,28110,27960,27970,784 25/08/2008,09:30:00,27970,28065,27965,28055,486 25/08/2008,10:00:00,28055,28090,28030,28060,216 25/08/2008,10:30:00,28065,28075,28025,28050,184 25/08/2008,11:00:00,28055,28060,28025,28045,127 25/08/2008,11:30:00,28045,28060,28025,28030,99 25/08/2008,12:00:00,28040,28040,28015,28020,63 25/08/2008,12:30:00,28010,28065,28005,28065,132 25/08/2008,13:00:00,28060,28155,28055,28135,407 25/08/2008,13:30:00,28135,28205,28110,28175,348 25/08/2008,14:00:00,28185,28185,28105,28110,185 25/08/2008,14:30:00,28105,28120,27985,28015,530 25/08/2008,15:00:00,28020,28080,28020,28080,247 25/08/2008,15:30:00,28075,28080,27995,28040,419 25/08/2008,16:00:00,28055,28145,28030,28105,639 25/08/2008,16:30:00,28105,28120,27985,28015,507 25/08/2008,17:00:00,28010,28015,27950,27990,742 25/08/2008,17:30:00,27985,28010,27980,27995,303 26/08/2008,09:00:00,27840,27910,27815,27845,1113 26/08/2008,09:30:00,27840,27845,27675,27675,997 26/08/2008,10:00:00,27670,27730,27615,27665,902 26/08/2008,10:30:00,27665,27740,27660,27735,492 26/08/2008,11:00:00,27735,27735,27660,27735,312 26/08/2008,11:30:00,27740,27775,27700,27740,515 26/08/2008,12:00:00,27735,27740,27660,27715,219 26/08/2008,12:30:00,27720,27785,27710,27755,173 26/08/2008,13:00:00,27760,27785,27745,27785,201 26/08/2008,13:30:00,27780,27800,27725,27750,209 26/08/2008,14:00:00,27740,27760,27700,27715,164 26/08/2008,14:30:00,27710,27855,27695,27840,520 26/08/2008,15:00:00,27845,27850,27770,27785,375 26/08/2008,15:30:00,27780,27815,27715,27790,624 26/08/2008,16:00:00,27790,27960,27790,27945,1246 26/08/2008,16:30:00,27945,28050,27945,28050,753 26/08/2008,17:00:00,28055,28135,28010,28085,1553 26/08/2008,17:30:00,28085,28110,28020,28025,490 27/08/2008,09:00:00,28040,28040,27905,27910,793 27/08/2008,09:30:00,27905,27985,27885,27970,667 27/08/2008,10:00:00,27965,28010,27925,27970,419 27/08/2008,10:30:00,27965,27995,27870,27905,514 27/08/2008,11:00:00,27900,27900,27815,27840,750 27/08/2008,11:30:00,27850,27860,27770,27820,412 27/08/2008,12:00:00,27825,27880,27825,27835,253 27/08/2008,12:30:00,27835,27865,27795,27860,201 27/08/2008,13:00:00,27850,27950,27830,27910,304 27/08/2008,13:30:00,27910,27920,27865,27900,210 27/08/2008,14:00:00,27900,27925,27850,27870,265 27/08/2008,14:30:00,27875,28070,27875,28040,1068 27/08/2008,15:00:00,28040,28040,28005,28025,260 27/08/2008,15:30:00,28020,28050,27955,27980,349 27/08/2008,16:00:00,27970,28105,27970,28065,602 27/08/2008,16:30:00,28070,28125,28055,28100,737 27/08/2008,17:00:00,28095,28100,28025,28025,729 27/08/2008,17:30:00,28025,28080,28020,28070,384 28/08/2008,09:00:00,28095,28095,27965,27985,812 28/08/2008,09:30:00,27980,28070,27955,28005,900 28/08/2008,10:00:00,28010,28050,27995,28035,314 28/08/2008,10:30:00,28030,28095,27985,28070,533 28/08/2008,11:00:00,28070,28165,28050,28160,634 28/08/2008,11:30:00,28165,28270,28165,28260,817 28/08/2008,12:00:00,28265,28305,28240,28250,669 28/08/2008,12:30:00,28250,28270,28220,28265,228 28/08/2008,13:00:00,28270,28340,28265,28340,367 28/08/2008,13:30:00,28345,28420,28345,28375,674 28/08/2008,14:00:00,28380,28420,28315,28415,670 28/08/2008,14:30:00,28420,28760,28420,28670,2712 28/08/2008,15:00:00,28670,28710,28630,28665,919 28/08/2008,15:30:00,28665,28695,28620,28670,771 28/08/2008,16:00:00,28665,28730,28630,28720,819 28/08/2008,16:30:00,28725,28760,28685,28705,985 28/08/2008,17:00:00,28705,28775,28690,28740,1504 28/08/2008,17:30:00,28740,28775,28725,28770,583 29/08/2008,09:00:00,28820,28855,28685,28780,1438 29/08/2008,09:30:00,28780,28790,28690,28720,688 29/08/2008,10:00:00,28725,28770,28675,28740,724 29/08/2008,10:30:00,28740,28810,28735,28795,527 29/08/2008,11:00:00,28795,28835,28775,28775,501 29/08/2008,11:30:00,28775,28850,28750,28830,604 29/08/2008,12:00:00,28830,28890,28815,28820,368 29/08/2008,12:30:00,28825,28830,28795,28810,165 29/08/2008,13:00:00,28800,28800,28745,28765,265 29/08/2008,13:30:00,28775,28840,28770,28830,141 29/08/2008,14:00:00,28825,28845,28795,28820,231 29/08/2008,14:30:00,28820,28830,28755,28820,349 29/08/2008,15:00:00,28815,28840,28790,28805,324 29/08/2008,15:30:00,28810,28975,28790,28910,1088 29/08/2008,16:00:00,28910,28955,28845,28925,821 29/08/2008,16:30:00,28920,28955,28800,28835,819 29/08/2008,17:00:00,28830,28895,28795,28880,1125 29/08/2008,17:30:00,28860,28890,28775,28820,646 01/09/2008,09:00:00,28680,28725,28625,28675,1385 01/09/2008,09:30:00,28675,28770,28650,28740,615 01/09/2008,10:00:00,28740,28800,28720,28795,450 01/09/2008,10:30:00,28795,28870,28775,28830,709 01/09/2008,11:00:00,28835,28880,28830,28845,242 01/09/2008,11:30:00,28850,28875,28800,28815,344 01/09/2008,12:00:00,28825,28850,28785,28845,219 01/09/2008,12:30:00,28845,28870,28800,28870,206 01/09/2008,13:00:00,28870,28915,28840,28865,356 01/09/2008,13:30:00,28865,28870,28835,28845,87 01/09/2008,14:00:00,28850,28870,28825,28835,126 01/09/2008,14:30:00,28835,28865,28820,28845,137 01/09/2008,15:00:00,28835,28850,28820,28820,186 01/09/2008,15:30:00,28820,28875,28820,28835,294 01/09/2008,16:00:00,28830,28935,28800,28910,541 01/09/2008,16:30:00,28915,28965,28880,28950,432 01/09/2008,17:00:00,28945,28950,28835,28850,659 01/09/2008,17:30:00,28850,28875,28840,28865,138 02/09/2008,09:00:00,28890,28890,28715,28795,1128 02/09/2008,09:30:00,28795,29000,28785,28955,1425 02/09/2008,10:00:00,28960,29185,28940,29135,1791 02/09/2008,10:30:00,29145,29190,29085,29125,800 02/09/2008,11:00:00,29125,29235,29120,29190,826 02/09/2008,11:30:00,29190,29250,29165,29185,674 02/09/2008,12:00:00,29200,29220,29175,29215,307 02/09/2008,12:30:00,29210,29230,29190,29200,231 02/09/2008,13:00:00,29200,29225,29175,29200,295 02/09/2008,13:30:00,29200,29245,29195,29240,241 02/09/2008,14:00:00,29235,29360,29235,29325,897 02/09/2008,14:30:00,29325,29350,29305,29320,357 02/09/2008,15:00:00,29315,29415,29310,29400,553 02/09/2008,15:30:00,29405,29490,29375,29405,1092 02/09/2008,16:00:00,29410,29445,29355,29380,893 02/09/2008,16:30:00,29370,29385,29280,29335,995 02/09/2008,17:00:00,29330,29340,29260,29295,1219 02/09/2008,17:30:00,29280,29320,29270,29310,420 03/09/2008,09:00:00,29120,29230,29045,29170,1959 03/09/2008,09:30:00,29180,29195,29115,29165,728 03/09/2008,10:00:00,29160,29310,29160,29280,823 03/09/2008,10:30:00,29280,29280,29225,29265,357 03/09/2008,11:00:00,29260,29260,29175,29200,629 03/09/2008,11:30:00,29200,29210,29120,29145,467 03/09/2008,12:00:00,29135,29190,29105,29145,326 03/09/2008,12:30:00,29150,29170,29130,29155,198 03/09/2008,13:00:00,29160,29175,29130,29130,209 03/09/2008,13:30:00,29135,29150,29110,29135,320 03/09/2008,14:00:00,29135,29210,29110,29195,294 03/09/2008,14:30:00,29200,29270,29190,29235,479 03/09/2008,15:00:00,29240,29270,29195,29265,480 03/09/2008,15:30:00,29260,29285,29210,29230,786 03/09/2008,16:00:00,29255,29295,29185,29230,1073 03/09/2008,16:30:00,29240,29290,29185,29205,739 03/09/2008,17:00:00,29205,29240,29120,29125,893 03/09/2008,17:30:00,29135,29135,29050,29080,399 04/09/2008,09:00:00,29105,29215,29080,29115,1337 04/09/2008,09:30:00,29115,29160,29045,29145,1132 04/09/2008,10:00:00,29145,29180,29095,29120,722 04/09/2008,10:30:00,29115,29120,28990,29015,928 04/09/2008,11:00:00,29010,29030,28880,28945,1195 04/09/2008,11:30:00,28940,28980,28930,28950,503 04/09/2008,12:00:00,28950,28975,28900,28955,393 04/09/2008,12:30:00,28955,29080,28935,29045,512 04/09/2008,13:00:00,29040,29040,28955,29025,316 04/09/2008,13:30:00,29030,29130,29005,29115,492 04/09/2008,14:00:00,29105,29120,29035,29050,419 04/09/2008,14:30:00,29045,29105,28970,29015,785 04/09/2008,15:00:00,29010,29020,28785,28825,1451 04/09/2008,15:30:00,28825,28880,28750,28820,1165 04/09/2008,16:00:00,28810,28930,28780,28800,1125 04/09/2008,16:30:00,28800,28800,28350,28445,3517 04/09/2008,17:00:00,28445,28455,28270,28285,2510 04/09/2008,17:30:00,28290,28320,28260,28305,528 05/09/2008,09:00:00,28045,28165,28035,28145,2429 05/09/2008,09:30:00,28150,28170,28040,28075,1319 05/09/2008,10:00:00,28075,28095,27765,27790,2456 05/09/2008,10:30:00,27795,27865,27710,27855,1818 05/09/2008,11:00:00,27845,27940,27800,27930,609 05/09/2008,11:30:00,27940,27970,27890,27905,571 05/09/2008,12:00:00,27905,27905,27845,27885,416 05/09/2008,12:30:00,27875,27950,27875,27920,291 05/09/2008,13:00:00,27920,27950,27870,27940,363 05/09/2008,13:30:00,27940,28015,27910,27935,483 05/09/2008,14:00:00,27930,28045,27860,28020,560 05/09/2008,14:30:00,28020,28045,27670,27820,2257 05/09/2008,15:00:00,27815,27900,27800,27895,677 05/09/2008,15:30:00,27900,28025,27865,27970,1261 05/09/2008,16:00:00,27980,27980,27800,27820,1151 05/09/2008,16:30:00,27815,27830,27600,27625,1750 05/09/2008,17:00:00,27625,27700,27535,27605,2078 05/09/2008,17:30:00,27610,27630,27565,27610,797 08/09/2008,09:00:00,28420,28730,28360,28580,4785 08/09/2008,09:30:00,28585,28725,28580,28705,1446 08/09/2008,10:00:00,28705,28800,28690,28745,1494 08/09/2008,10:30:00,28745,28770,28645,28670,1032 08/09/2008,11:00:00,28665,28725,28620,28640,562 08/09/2008,11:30:00,28635,28675,28610,28655,327 08/09/2008,12:00:00,28650,28710,28650,28705,366 08/09/2008,12:30:00,28705,28755,28690,28735,390 08/09/2008,13:00:00,28735,28740,28655,28675,267 08/09/2008,13:30:00,28675,28710,28665,28680,213 08/09/2008,14:00:00,28690,28695,28650,28665,187 08/09/2008,14:30:00,28670,28710,28640,28695,351 08/09/2008,15:00:00,28690,28700,28670,28685,282 08/09/2008,15:30:00,28685,28720,28570,28575,1191 08/09/2008,16:00:00,28575,28645,28540,28610,1093 08/09/2008,16:30:00,28610,28655,28425,28425,1344 08/09/2008,17:00:00,28425,28495,28335,28460,1886 08/09/2008,17:30:00,28460,28500,28450,28485,627 09/09/2008,09:00:00,28415,28550,28370,28545,1427 09/09/2008,09:30:00,28545,28660,28515,28600,813 09/09/2008,10:00:00,28605,28740,28550,28695,1208 09/09/2008,10:30:00,28690,28690,28605,28660,655 09/09/2008,11:00:00,28665,28720,28660,28680,583 09/09/2008,11:30:00,28680,28720,28645,28680,508 09/09/2008,12:00:00,28670,28745,28670,28720,360 09/09/2008,12:30:00,28720,28740,28685,28685,245 09/09/2008,13:00:00,28690,28735,28675,28675,230 09/09/2008,13:30:00,28675,28720,28670,28710,173 09/09/2008,14:00:00,28705,28725,28655,28655,271 09/09/2008,14:30:00,28660,28700,28565,28565,463 09/09/2008,15:00:00,28565,28620,28535,28555,603 09/09/2008,15:30:00,28545,28640,28425,28610,1283 09/09/2008,16:00:00,28600,28690,28395,28415,1554 09/09/2008,16:30:00,28400,28410,28185,28225,2124 09/09/2008,17:00:00,28235,28350,28160,28320,1905 09/09/2008,17:30:00,28320,28335,28290,28330,490 10/09/2008,09:00:00,28370,28370,27975,28170,2309 10/09/2008,09:30:00,28160,28170,28080,28130,943 10/09/2008,10:00:00,28130,28265,28130,28255,994 10/09/2008,10:30:00,28255,28285,28200,28210,647 10/09/2008,11:00:00,28210,28210,28065,28100,838 10/09/2008,11:30:00,28105,28125,28055,28060,385 10/09/2008,12:00:00,28060,28195,28025,28170,642 10/09/2008,12:30:00,28170,28245,28160,28170,538 10/09/2008,13:00:00,28180,28280,28165,28280,608 10/09/2008,13:30:00,28260,28405,27955,27990,2372 10/09/2008,14:00:00,27990,28110,27910,28110,1213 10/09/2008,14:30:00,28110,28280,28050,28245,920 10/09/2008,15:00:00,28260,28260,28180,28245,503 10/09/2008,15:30:00,28245,28290,28155,28245,975 10/09/2008,16:00:00,28240,28295,28150,28170,929 10/09/2008,16:30:00,28170,28260,28070,28110,937 10/09/2008,17:00:00,28105,28185,28055,28115,958 10/09/2008,17:30:00,28120,28225,28100,28220,399 11/09/2008,09:00:00,28160,28175,28045,28085,1108 11/09/2008,09:30:00,28085,28085,27930,28040,1116 11/09/2008,10:00:00,28035,28105,27995,28005,553 11/09/2008,10:30:00,28015,28015,27915,27955,676 11/09/2008,11:00:00,27950,28010,27930,27985,584 11/09/2008,11:30:00,27985,27990,27825,27865,1032 11/09/2008,12:00:00,27860,27920,27825,27880,528 11/09/2008,12:30:00,27880,27980,27850,27975,379 11/09/2008,13:00:00,27975,27980,27890,27905,331 11/09/2008,13:30:00,27900,27910,27715,27770,958 11/09/2008,14:00:00,27770,27790,27595,27620,1073 11/09/2008,14:30:00,27650,27750,27575,27705,906 11/09/2008,15:00:00,27700,27780,27695,27705,532 11/09/2008,15:30:00,27705,27750,27635,27660,1133 11/09/2008,16:00:00,27670,27845,27665,27755,1078 11/09/2008,16:30:00,27755,28020,27705,27975,1488 11/09/2008,17:00:00,27970,28075,27925,27965,1521 11/09/2008,17:30:00,27985,28070,27965,28065,451 12/09/2008,09:00:00,28360,28360,28245,28300,1420 12/09/2008,09:30:00,28290,28335,28270,28335,1001 12/09/2008,10:00:00,28330,28405,28305,28370,885 12/09/2008,10:30:00,28375,28445,28340,28415,1094 12/09/2008,11:00:00,28415,28420,28360,28360,309 12/09/2008,11:30:00,28365,28365,28260,28345,608 12/09/2008,12:00:00,28350,28360,28255,28280,346 12/09/2008,12:30:00,28280,28300,28195,28280,668 12/09/2008,13:00:00,28285,28290,28220,28270,306 12/09/2008,13:30:00,28265,28285,28200,28225,195 12/09/2008,14:00:00,28220,28230,28120,28160,578 12/09/2008,14:30:00,28180,28195,28020,28050,1125 12/09/2008,15:00:00,28055,28150,28025,28110,539 12/09/2008,15:30:00,28110,28195,27990,28105,1287 12/09/2008,16:00:00,28105,28220,28085,28155,899 12/09/2008,16:30:00,28155,28200,28115,28190,586 12/09/2008,17:00:00,28190,28415,28185,28405,1465 12/09/2008,17:30:00,28405,28450,28375,28450,441 15/09/2008,09:00:00,27600,27680,27455,27525,2620 15/09/2008,09:30:00,27525,27630,27510,27595,1857 15/09/2008,10:00:00,27605,27610,27285,27400,1954 15/09/2008,10:30:00,27395,27415,27305,27330,1234 15/09/2008,11:00:00,27330,27530,27310,27460,1032 15/09/2008,11:30:00,27470,27475,27375,27455,592 15/09/2008,12:00:00,27455,27455,27305,27315,845 15/09/2008,12:30:00,27315,27355,27260,27260,1280 15/09/2008,13:00:00,27255,27255,27010,27080,1788 15/09/2008,13:30:00,27080,27120,26980,27080,657 15/09/2008,14:00:00,27080,27295,27055,27225,1283 15/09/2008,14:30:00,27225,27265,27150,27175,878 15/09/2008,15:00:00,27175,27175,27060,27120,1470 15/09/2008,15:30:00,27115,27335,27110,27235,1390 15/09/2008,16:00:00,27235,27435,27200,27430,1605 15/09/2008,16:30:00,27435,27595,27420,27480,2137 15/09/2008,17:00:00,27485,27520,27350,27370,2352 15/09/2008,17:30:00,27365,27455,27360,27440,1017 16/09/2008,09:00:00,26980,27120,26900,27075,3655 16/09/2008,09:30:00,27065,27065,26825,26930,2692 16/09/2008,10:00:00,26930,27005,26855,26885,1646 16/09/2008,10:30:00,26895,27095,26885,27070,1117 16/09/2008,11:00:00,27060,27185,27060,27110,1258 16/09/2008,11:30:00,27115,27145,27020,27130,1482 16/09/2008,12:00:00,27130,27140,26880,26910,1246 16/09/2008,12:30:00,26905,26940,26790,26795,1388 16/09/2008,13:00:00,26790,26795,26625,26725,2204 16/09/2008,13:30:00,26730,26870,26660,26845,1198 16/09/2008,14:00:00,26845,27020,26690,26775,2491 16/09/2008,14:30:00,26770,26820,26350,26415,3599 16/09/2008,15:00:00,26420,26510,26295,26440,2757 16/09/2008,15:30:00,26440,26630,26420,26500,3406 16/09/2008,16:00:00,26510,26880,26505,26760,4196 16/09/2008,16:30:00,26755,26950,26575,26860,3581 16/09/2008,17:00:00,26840,27015,26545,26645,3145 16/09/2008,17:30:00,26645,26715,26605,26660,922 17/09/2008,09:00:00,27115,27150,26970,26995,3834 17/09/2008,09:30:00,26990,27000,26500,26585,3899 17/09/2008,10:00:00,26590,26865,26585,26755,2369 17/09/2008,10:30:00,26755,26950,26745,26930,1510 17/09/2008,11:00:00,26935,26935,26730,26880,1434 17/09/2008,11:30:00,26880,26965,26805,26805,1622 17/09/2008,12:00:00,26805,26885,26745,26825,1121 17/09/2008,12:30:00,26825,26870,26800,26830,688 17/09/2008,13:00:00,26830,26900,26785,26790,520 17/09/2008,13:30:00,26780,26965,26775,26930,887 17/09/2008,14:00:00,26940,26950,26755,26770,896 17/09/2008,14:30:00,26770,26775,26545,26555,1810 17/09/2008,15:00:00,26550,26595,26250,26285,4465 17/09/2008,15:30:00,26295,26485,26220,26405,2822 17/09/2008,16:00:00,26405,26510,26235,26285,2393 17/09/2008,16:30:00,26285,26370,26175,26175,3751 17/09/2008,17:00:00,26170,26200,25920,25940,3507 17/09/2008,17:30:00,25940,26015,25935,25960,622 18/09/2008,09:00:00,25965,26190,25655,25725,3648 18/09/2008,09:30:00,25740,26040,25720,26025,1852 18/09/2008,10:00:00,26030,26075,25865,25985,2162 18/09/2008,10:30:00,25980,26140,25960,26115,1821 18/09/2008,11:00:00,26120,26160,25990,26125,1667 18/09/2008,11:30:00,26120,26265,26100,26240,2263 18/09/2008,12:00:00,26245,26320,26160,26275,1691 18/09/2008,12:30:00,26280,26305,26210,26300,2140 18/09/2008,13:00:00,26295,26355,26250,26285,1179 18/09/2008,13:30:00,26290,26290,26160,26225,1081 18/09/2008,14:00:00,26235,26290,25975,26115,1750 18/09/2008,14:30:00,26095,26155,25960,25985,1512 18/09/2008,15:00:00,25980,26020,25825,25975,1396 18/09/2008,15:30:00,25970,26140,25895,26110,3054 18/09/2008,16:00:00,26120,26210,26020,26110,2050 18/09/2008,16:30:00,26110,26140,25750,25800,1524 18/09/2008,17:00:00,25800,25920,25600,25765,2515 18/09/2008,17:30:00,25775,25865,25770,25840,397 19/09/2008,09:00:00,26520,27110,26520,26890,36 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/07/2008,09:00:00,28360,28360,28155,28265,1695 21/07/2008,09:45:00,28270,28285,28135,28250,1399 21/07/2008,10:30:00,28240,28385,28210,28385,995 21/07/2008,11:15:00,28385,28475,28300,28390,1370 21/07/2008,12:00:00,28385,28505,28385,28480,675 21/07/2008,12:45:00,28475,28595,28470,28530,936 21/07/2008,13:30:00,28525,28570,28480,28525,470 21/07/2008,14:15:00,28525,28620,28510,28595,475 21/07/2008,15:00:00,28600,28600,28500,28515,641 21/07/2008,15:45:00,28520,28550,28415,28420,1181 21/07/2008,16:30:00,28415,28505,28390,28470,1002 21/07/2008,17:15:00,28475,28490,28375,28380,897 22/07/2008,09:00:00,28280,28365,28180,28315,2228 22/07/2008,09:45:00,28310,28310,28125,28170,1497 22/07/2008,10:30:00,28180,28220,28140,28175,619 22/07/2008,11:15:00,28180,28250,28175,28210,678 22/07/2008,12:00:00,28215,28240,28090,28110,822 22/07/2008,12:45:00,28105,28125,27990,28080,1148 22/07/2008,13:30:00,28075,28150,28065,28115,508 22/07/2008,14:15:00,28120,28175,28095,28175,581 22/07/2008,15:00:00,28180,28205,28115,28145,866 22/07/2008,15:45:00,28145,28345,28115,28245,1716 22/07/2008,16:30:00,28245,28445,28230,28410,1579 22/07/2008,17:15:00,28425,28485,28405,28435,800 23/07/2008,09:00:00,28760,28850,28695,28760,2188 23/07/2008,09:45:00,28755,28870,28665,28825,1733 23/07/2008,10:30:00,28825,28945,28825,28925,1333 23/07/2008,11:15:00,28925,28945,28840,28895,689 23/07/2008,12:00:00,28890,28960,28865,28945,638 23/07/2008,12:45:00,28950,28965,28905,28945,694 23/07/2008,13:30:00,28940,28950,28905,28940,483 23/07/2008,14:15:00,28940,29055,28940,29025,1325 23/07/2008,15:00:00,29030,29045,28915,28935,772 23/07/2008,15:45:00,28950,29140,28940,29090,1757 23/07/2008,16:30:00,29095,29165,29025,29045,1555 23/07/2008,17:15:00,29050,29085,29005,29025,1244 24/07/2008,09:00:00,29170,29175,29045,29055,1696 24/07/2008,09:45:00,29050,29050,28860,29005,1748 24/07/2008,10:30:00,29010,29070,28940,29050,1067 24/07/2008,11:15:00,29050,29115,29005,29005,955 24/07/2008,12:00:00,29005,29060,28975,28985,682 24/07/2008,12:45:00,28980,29010,28850,28895,937 24/07/2008,13:30:00,28905,28990,28900,28950,489 24/07/2008,14:15:00,28940,28985,28910,28985,577 24/07/2008,15:00:00,28990,29140,28975,29040,1054 24/07/2008,15:45:00,29045,29070,28870,28975,1234 24/07/2008,16:30:00,28980,29015,28790,28830,1691 24/07/2008,17:15:00,28845,28965,28815,28965,986 25/07/2008,09:00:00,28615,28690,28495,28610,2835 25/07/2008,09:45:00,28610,28820,28600,28805,1774 25/07/2008,10:30:00,28805,28835,28625,28655,1322 25/07/2008,11:15:00,28655,28660,28510,28550,1268 25/07/2008,12:00:00,28550,28675,28545,28630,466 25/07/2008,12:45:00,28640,28650,28560,28630,473 25/07/2008,13:30:00,28635,28750,28635,28730,534 25/07/2008,14:15:00,28725,28835,28640,28760,964 25/07/2008,15:00:00,28760,28770,28645,28690,678 25/07/2008,15:45:00,28690,28935,28670,28780,2271 25/07/2008,16:30:00,28780,28945,28775,28900,1339 25/07/2008,17:15:00,28895,28900,28830,28855,999 28/07/2008,09:00:00,28795,28795,28580,28610,1509 28/07/2008,09:45:00,28615,28675,28560,28600,966 28/07/2008,10:30:00,28595,28645,28540,28575,882 28/07/2008,11:15:00,28570,28620,28510,28535,807 28/07/2008,12:00:00,28535,28580,28500,28535,374 28/07/2008,12:45:00,28540,28595,28490,28565,630 28/07/2008,13:30:00,28565,28645,28565,28605,442 28/07/2008,14:15:00,28610,28725,28605,28715,544 28/07/2008,15:00:00,28710,28720,28640,28700,636 28/07/2008,15:45:00,28690,28715,28610,28650,1000 28/07/2008,16:30:00,28645,28660,28540,28570,961 28/07/2008,17:15:00,28570,28595,28515,28535,1131 29/07/2008,09:00:00,28490,28490,28120,28185,2611 29/07/2008,09:45:00,28185,28310,28145,28285,1099 29/07/2008,10:30:00,28285,28380,28250,28260,899 29/07/2008,11:15:00,28255,28325,28185,28200,883 29/07/2008,12:00:00,28195,28200,28105,28195,838 29/07/2008,12:45:00,28195,28295,28190,28230,511 29/07/2008,13:30:00,28225,28355,28225,28325,547 29/07/2008,14:15:00,28330,28365,28265,28310,545 29/07/2008,15:00:00,28310,28315,28205,28260,713 29/07/2008,15:45:00,28265,28520,28250,28450,1870 29/07/2008,16:30:00,28450,28595,28450,28505,1581 29/07/2008,17:15:00,28505,28520,28450,28490,909 30/07/2008,09:00:00,28715,28765,28495,28570,2312 30/07/2008,09:45:00,28570,28600,28430,28500,1176 30/07/2008,10:30:00,28500,28510,28400,28475,877 30/07/2008,11:15:00,28475,28510,28430,28485,523 30/07/2008,12:00:00,28490,28575,28460,28470,514 30/07/2008,12:45:00,28470,28535,28445,28510,383 30/07/2008,13:30:00,28505,28505,28395,28415,476 30/07/2008,14:15:00,28420,28620,28420,28560,1346 30/07/2008,15:00:00,28565,28650,28540,28635,765 30/07/2008,15:45:00,28630,28660,28550,28635,988 30/07/2008,16:30:00,28635,28685,28545,28625,1554 30/07/2008,17:15:00,28625,28660,28540,28540,795 31/07/2008,09:00:00,28685,28735,28590,28685,1375 31/07/2008,09:45:00,28680,28695,28550,28640,952 31/07/2008,10:30:00,28640,28755,28610,28715,771 31/07/2008,11:15:00,28720,28785,28660,28705,603 31/07/2008,12:00:00,28705,28790,28705,28775,471 31/07/2008,12:45:00,28780,28870,28760,28845,577 31/07/2008,13:30:00,28835,28890,28785,28825,571 31/07/2008,14:15:00,28825,28900,28510,28525,2340 31/07/2008,15:00:00,28515,28535,28350,28505,2150 31/07/2008,15:45:00,28505,28585,28430,28510,1639 31/07/2008,16:30:00,28510,28560,28460,28520,1425 31/07/2008,17:15:00,28520,28545,28470,28500,1373 01/08/2008,09:00:00,28345,28375,28195,28340,1653 01/08/2008,09:45:00,28335,28360,28280,28315,586 01/08/2008,10:30:00,28315,28345,28280,28345,327 01/08/2008,11:15:00,28350,28460,28325,28450,600 01/08/2008,12:00:00,28450,28505,28425,28445,462 01/08/2008,12:45:00,28445,28480,28365,28385,533 01/08/2008,13:30:00,28385,28470,28380,28415,335 01/08/2008,14:15:00,28415,28600,28405,28575,1297 01/08/2008,15:00:00,28580,28650,28515,28530,1060 01/08/2008,15:45:00,28520,28525,28270,28400,2964 01/08/2008,16:30:00,28400,28420,28250,28265,1454 01/08/2008,17:15:00,28265,28330,28245,28315,923 04/08/2008,09:00:00,28305,28305,28125,28195,1316 04/08/2008,09:45:00,28195,28285,28150,28265,782 04/08/2008,10:30:00,28260,28275,28205,28220,428 04/08/2008,11:15:00,28225,28235,28155,28205,631 04/08/2008,12:00:00,28205,28225,28180,28210,170 04/08/2008,12:45:00,28205,28265,28170,28250,338 04/08/2008,13:30:00,28240,28315,28215,28260,386 04/08/2008,14:15:00,28260,28295,28195,28230,2651 04/08/2008,15:00:00,28230,28275,28170,28185,569 04/08/2008,15:45:00,28185,28255,28130,28200,1267 04/08/2008,16:30:00,28195,28215,28015,28015,1239 04/08/2008,17:15:00,28010,28015,27910,27970,1804 05/08/2008,09:00:00,28040,28220,28015,28175,2366 05/08/2008,09:45:00,28180,28500,28175,28485,2078 05/08/2008,10:30:00,28485,28655,28480,28565,2666 05/08/2008,11:15:00,28565,28585,28535,28570,572 05/08/2008,12:00:00,28570,28630,28570,28625,393 05/08/2008,12:45:00,28630,28695,28585,28630,683 05/08/2008,13:30:00,28625,28665,28575,28625,347 05/08/2008,14:15:00,28630,28660,28585,28620,364 05/08/2008,15:00:00,28610,28780,28590,28765,1794 05/08/2008,15:45:00,28760,28890,28735,28825,2037 05/08/2008,16:30:00,28830,28975,28790,28910,1592 05/08/2008,17:15:00,28915,28980,28885,28970,1170 06/08/2008,09:00:00,29005,29080,28935,29045,2416 06/08/2008,09:45:00,29050,29155,29025,29050,1467 06/08/2008,10:30:00,29050,29130,29030,29070,746 06/08/2008,11:15:00,29070,29070,28990,29005,577 06/08/2008,12:00:00,29000,29010,28790,28845,1133 06/08/2008,12:45:00,28845,28915,28830,28890,349 06/08/2008,13:30:00,28890,28985,28880,28955,366 06/08/2008,14:15:00,28950,28985,28925,28980,242 06/08/2008,15:00:00,28975,29045,28955,28970,588 06/08/2008,15:45:00,28980,29115,28955,29080,976 06/08/2008,16:30:00,29080,29135,29010,29120,1076 06/08/2008,17:15:00,29130,29270,29130,29250,1471 07/08/2008,09:00:00,29055,29340,29055,29340,1987 07/08/2008,09:45:00,29340,29485,29330,29460,1921 07/08/2008,10:30:00,29460,29480,29400,29440,707 07/08/2008,11:15:00,29440,29520,29430,29440,932 07/08/2008,12:00:00,29440,29450,29320,29365,826 07/08/2008,12:45:00,29360,29445,29355,29400,437 07/08/2008,13:30:00,29395,29410,29320,29335,513 07/08/2008,14:15:00,29330,29410,29245,29305,1316 07/08/2008,15:00:00,29295,29340,29200,29210,877 07/08/2008,15:45:00,29220,29370,29175,29320,1363 07/08/2008,16:30:00,29320,29375,29250,29360,1131 07/08/2008,17:15:00,29365,29390,29300,29390,1107 08/08/2008,09:00:00,29200,29285,29115,29275,1430 08/08/2008,09:45:00,29275,29285,29140,29225,946 08/08/2008,10:30:00,29230,29250,29125,29180,607 08/08/2008,11:15:00,29190,29275,29165,29275,504 08/08/2008,12:00:00,29265,29305,29200,29205,476 08/08/2008,12:45:00,29205,29265,29205,29250,299 08/08/2008,13:30:00,29255,29255,29045,29110,1150 08/08/2008,14:15:00,29100,29130,29005,29025,751 08/08/2008,15:00:00,29020,29025,28805,28965,2466 08/08/2008,15:45:00,28960,29295,28910,29275,2303 08/08/2008,16:30:00,29280,29295,29150,29210,1202 08/08/2008,17:15:00,29210,29285,29185,29285,894 11/08/2008,09:00:00,29335,29760,29250,29575,2345 11/08/2008,09:45:00,29570,29630,29545,29560,924 11/08/2008,10:30:00,29555,29650,29540,29650,858 11/08/2008,11:15:00,29650,29715,29595,29705,799 11/08/2008,12:00:00,29710,29740,29670,29695,708 11/08/2008,12:45:00,29695,29715,29670,29690,234 11/08/2008,13:30:00,29690,29695,29650,29685,396 11/08/2008,14:15:00,29685,29705,29605,29655,611 11/08/2008,15:00:00,29665,29685,29595,29620,625 11/08/2008,15:45:00,29615,29665,29600,29645,667 11/08/2008,16:30:00,29635,29755,29580,29695,1379 11/08/2008,17:15:00,29695,29755,29675,29725,1167 12/08/2008,09:00:00,29610,29645,29470,29560,1524 12/08/2008,09:45:00,29560,29565,29415,29465,991 12/08/2008,10:30:00,29465,29595,29385,29535,1299 12/08/2008,11:15:00,29535,29595,29530,29575,500 12/08/2008,12:00:00,29580,29590,29540,29585,389 12/08/2008,12:45:00,29580,29660,29580,29655,681 12/08/2008,13:30:00,29645,29690,29610,29615,514 12/08/2008,14:15:00,29620,29640,29525,29570,582 12/08/2008,15:00:00,29565,29580,29445,29500,874 12/08/2008,15:45:00,29505,29525,29400,29400,1184 12/08/2008,16:30:00,29400,29510,29365,29500,970 12/08/2008,17:15:00,29500,29550,29485,29510,892 13/08/2008,09:00:00,29360,29380,29275,29300,1362 13/08/2008,09:45:00,29300,29315,29215,29315,894 13/08/2008,10:30:00,29315,29365,29290,29315,630 13/08/2008,11:15:00,29310,29340,29235,29260,491 13/08/2008,12:00:00,29255,29300,29250,29265,277 13/08/2008,12:45:00,29270,29290,29250,29260,212 13/08/2008,13:30:00,29260,29260,29100,29130,1482 13/08/2008,14:15:00,29130,29135,28990,29075,1536 13/08/2008,15:00:00,29080,29110,29020,29055,746 13/08/2008,15:45:00,29050,29120,29000,29000,958 13/08/2008,16:30:00,29000,29005,28840,28880,2143 13/08/2008,17:15:00,28890,28930,28850,28870,877 14/08/2008,09:00:00,29070,29070,28945,29010,1395 14/08/2008,09:45:00,29010,29135,29010,29035,1339 14/08/2008,10:30:00,29040,29090,29000,29050,546 14/08/2008,11:15:00,29055,29095,29010,29020,358 14/08/2008,12:00:00,29020,29025,28940,28965,519 14/08/2008,12:45:00,28975,29030,28975,29015,357 14/08/2008,13:30:00,29015,29040,29000,29000,214 14/08/2008,14:15:00,29010,29065,28625,28655,1897 14/08/2008,15:00:00,28660,28760,28635,28745,884 14/08/2008,15:45:00,28745,28875,28675,28870,1034 14/08/2008,16:30:00,28875,28940,28845,28890,972 14/08/2008,17:15:00,28890,28960,28855,28930,648 18/08/2008,09:00:00,28845,28890,28665,28875,1448 18/08/2008,09:45:00,28875,28905,28740,28805,905 18/08/2008,10:30:00,28805,28830,28775,28785,485 18/08/2008,11:15:00,28790,28880,28785,28825,360 18/08/2008,12:00:00,28820,28985,28815,28975,730 18/08/2008,12:45:00,28975,29130,28975,29110,854 18/08/2008,13:30:00,29115,29115,29060,29070,282 18/08/2008,14:15:00,29075,29220,29070,29210,872 18/08/2008,15:00:00,29220,29225,29025,29030,873 18/08/2008,15:45:00,29030,29055,28960,29025,1056 18/08/2008,16:30:00,29025,29055,28980,29015,683 18/08/2008,17:15:00,29020,29020,28935,28955,800 19/08/2008,09:00:00,28665,28715,28610,28625,2119 19/08/2008,09:45:00,28630,28635,28465,28570,1767 19/08/2008,10:30:00,28565,28650,28550,28635,801 19/08/2008,11:15:00,28625,28675,28610,28655,393 19/08/2008,12:00:00,28650,28675,28595,28615,269 19/08/2008,12:45:00,28610,28610,28530,28535,346 19/08/2008,13:30:00,28530,28560,28460,28490,492 19/08/2008,14:15:00,28490,28530,28430,28460,942 19/08/2008,15:00:00,28460,28540,28450,28540,736 19/08/2008,15:45:00,28540,28555,28370,28380,1142 19/08/2008,16:30:00,28375,28475,28325,28375,1576 19/08/2008,17:15:00,28370,28425,28330,28350,1178 20/08/2008,09:00:00,28460,28560,28315,28405,1406 20/08/2008,09:45:00,28405,28495,28390,28430,768 20/08/2008,10:30:00,28425,28455,28385,28440,430 20/08/2008,11:15:00,28440,28440,28235,28235,757 20/08/2008,12:00:00,28235,28250,28160,28205,822 20/08/2008,12:45:00,28205,28265,28190,28205,363 20/08/2008,13:30:00,28205,28280,28185,28240,510 20/08/2008,14:15:00,28230,28245,28065,28070,1075 20/08/2008,15:00:00,28070,28160,28035,28050,1073 20/08/2008,15:45:00,28050,28125,28005,28065,1456 20/08/2008,16:30:00,28065,28300,28060,28240,1752 20/08/2008,17:15:00,28240,28275,28195,28200,1172 21/08/2008,09:00:00,28080,28150,27885,27950,1676 21/08/2008,09:45:00,27940,28065,27940,28035,927 21/08/2008,10:30:00,28035,28120,28005,28050,944 21/08/2008,11:15:00,28060,28070,27910,27965,642 21/08/2008,12:00:00,27970,28035,27965,28015,341 21/08/2008,12:45:00,28015,28055,27985,28040,278 21/08/2008,13:30:00,28035,28055,27960,28020,349 21/08/2008,14:15:00,28025,28110,27950,27970,449 21/08/2008,15:00:00,27975,28010,27940,27985,584 21/08/2008,15:45:00,27990,28085,27910,28000,1158 21/08/2008,16:30:00,28015,28025,27860,27870,1301 21/08/2008,17:15:00,27875,27885,27810,27845,1039 22/08/2008,09:00:00,27965,28035,27760,27880,1381 22/08/2008,09:45:00,27890,27980,27870,27940,694 22/08/2008,10:30:00,27945,28005,27905,27975,696 22/08/2008,11:15:00,27975,27995,27915,27945,552 22/08/2008,12:00:00,27950,27950,27900,27905,233 22/08/2008,12:45:00,27910,27920,27825,27870,416 22/08/2008,13:30:00,27890,28095,27880,28050,1376 22/08/2008,14:15:00,28050,28115,28045,28110,569 22/08/2008,15:00:00,28110,28130,28045,28100,935 22/08/2008,15:45:00,28105,28190,28060,28120,1119 22/08/2008,16:30:00,28120,28185,28115,28165,1007 22/08/2008,17:15:00,28170,28215,28110,28125,1114 25/08/2008,09:00:00,28050,28110,27960,28010,1113 25/08/2008,09:45:00,28015,28090,28015,28060,373 25/08/2008,10:30:00,28065,28075,28025,28030,286 25/08/2008,11:15:00,28030,28060,28025,28030,124 25/08/2008,12:00:00,28040,28050,28005,28045,128 25/08/2008,12:45:00,28045,28155,28045,28135,474 25/08/2008,13:30:00,28135,28205,28110,28155,450 25/08/2008,14:15:00,28150,28155,27985,28015,613 25/08/2008,15:00:00,28020,28080,28020,28025,484 25/08/2008,15:45:00,28025,28145,27995,28105,821 25/08/2008,16:30:00,28105,28120,27950,27960,860 25/08/2008,17:15:00,27960,28015,27950,27995,692 26/08/2008,09:00:00,27840,27910,27715,27745,1735 26/08/2008,09:45:00,27745,27755,27615,27665,1277 26/08/2008,10:30:00,27665,27740,27660,27685,665 26/08/2008,11:15:00,27680,27775,27675,27740,654 26/08/2008,12:00:00,27735,27740,27660,27725,267 26/08/2008,12:45:00,27730,27785,27730,27785,326 26/08/2008,13:30:00,27780,27800,27700,27740,305 26/08/2008,14:15:00,27740,27855,27695,27840,588 26/08/2008,15:00:00,27845,27850,27715,27815,807 26/08/2008,15:45:00,27805,27960,27750,27945,1438 26/08/2008,16:30:00,27945,28085,27945,28060,1244 26/08/2008,17:15:00,28065,28135,28020,28025,1552 27/08/2008,09:00:00,28040,28040,27885,27930,1194 27/08/2008,09:45:00,27930,28010,27895,27970,685 27/08/2008,10:30:00,27965,27995,27830,27835,941 27/08/2008,11:15:00,27840,27875,27770,27820,735 27/08/2008,12:00:00,27825,27880,27795,27835,386 27/08/2008,12:45:00,27840,27950,27815,27910,372 27/08/2008,13:30:00,27910,27925,27865,27900,340 27/08/2008,14:15:00,27895,28070,27850,28040,1203 27/08/2008,15:00:00,28040,28050,27980,28030,459 27/08/2008,15:45:00,28025,28105,27955,28065,752 27/08/2008,16:30:00,28070,28125,28050,28070,966 27/08/2008,17:15:00,28065,28100,28020,28070,884 28/08/2008,09:00:00,28095,28095,27955,28010,1276 28/08/2008,09:45:00,28010,28070,27995,28035,750 28/08/2008,10:30:00,28030,28105,27985,28065,772 28/08/2008,11:15:00,28065,28270,28055,28260,1212 28/08/2008,12:00:00,28265,28305,28220,28235,786 28/08/2008,12:45:00,28245,28340,28230,28340,478 28/08/2008,13:30:00,28345,28420,28330,28340,979 28/08/2008,14:15:00,28335,28760,28315,28670,3077 28/08/2008,15:00:00,28670,28710,28625,28630,1266 28/08/2008,15:45:00,28630,28730,28620,28720,1243 28/08/2008,16:30:00,28725,28760,28685,28735,1483 28/08/2008,17:15:00,28730,28775,28720,28770,1589 29/08/2008,09:00:00,28820,28855,28685,28775,1708 29/08/2008,09:45:00,28770,28775,28675,28740,1142 29/08/2008,10:30:00,28740,28835,28735,28795,908 29/08/2008,11:15:00,28790,28850,28750,28830,724 29/08/2008,12:00:00,28830,28890,28805,28810,449 29/08/2008,12:45:00,28810,28825,28745,28765,349 29/08/2008,13:30:00,28775,28840,28770,28810,242 29/08/2008,14:15:00,28820,28845,28755,28820,479 29/08/2008,15:00:00,28815,28880,28790,28870,713 29/08/2008,15:45:00,28875,28975,28845,28925,1520 29/08/2008,16:30:00,28920,28955,28800,28850,1108 29/08/2008,17:15:00,28850,28895,28775,28820,1482 01/09/2008,09:00:00,28680,28750,28625,28735,1760 01/09/2008,09:45:00,28740,28800,28700,28795,690 01/09/2008,10:30:00,28795,28875,28775,28835,842 01/09/2008,11:15:00,28830,28880,28800,28815,453 01/09/2008,12:00:00,28825,28850,28785,28830,354 01/09/2008,12:45:00,28830,28915,28825,28865,427 01/09/2008,13:30:00,28865,28870,28835,28870,134 01/09/2008,14:15:00,28855,28865,28820,28845,216 01/09/2008,15:00:00,28835,28875,28820,28855,413 01/09/2008,15:45:00,28855,28935,28800,28910,608 01/09/2008,16:30:00,28915,28965,28880,28905,694 01/09/2008,17:15:00,28910,28915,28835,28865,535 02/09/2008,09:00:00,28890,28890,28715,28870,1613 02/09/2008,09:45:00,28865,29185,28855,29135,2731 02/09/2008,10:30:00,29145,29200,29085,29150,1083 02/09/2008,11:15:00,29155,29250,29150,29185,1217 02/09/2008,12:00:00,29200,29220,29175,29205,396 02/09/2008,12:45:00,29195,29230,29175,29200,437 02/09/2008,13:30:00,29200,29360,29195,29320,860 02/09/2008,14:15:00,29320,29350,29305,29320,635 02/09/2008,15:00:00,29315,29460,29310,29445,1125 02/09/2008,15:45:00,29450,29490,29355,29380,1413 02/09/2008,16:30:00,29370,29385,29280,29300,1411 02/09/2008,17:15:00,29305,29320,29260,29310,1223 03/09/2008,09:00:00,29120,29230,29045,29125,2451 03/09/2008,09:45:00,29125,29310,29120,29280,1059 03/09/2008,10:30:00,29280,29280,29205,29245,669 03/09/2008,11:15:00,29240,29245,29120,29145,784 03/09/2008,12:00:00,29135,29190,29105,29155,432 03/09/2008,12:45:00,29160,29175,29130,29130,301 03/09/2008,13:30:00,29135,29160,29110,29155,430 03/09/2008,14:15:00,29160,29270,29140,29235,663 03/09/2008,15:00:00,29240,29275,29195,29240,797 03/09/2008,15:45:00,29240,29295,29185,29230,1542 03/09/2008,16:30:00,29240,29290,29150,29160,1169 03/09/2008,17:15:00,29150,29170,29050,29080,862 04/09/2008,09:00:00,29105,29215,29045,29110,1997 04/09/2008,09:45:00,29110,29180,29095,29120,1194 04/09/2008,10:30:00,29115,29120,28880,28905,1700 04/09/2008,11:15:00,28905,28980,28880,28950,926 04/09/2008,12:00:00,28950,28975,28900,28955,497 04/09/2008,12:45:00,28960,29080,28955,29025,724 04/09/2008,13:30:00,29030,29130,29005,29090,725 04/09/2008,14:15:00,29090,29115,28970,29015,971 04/09/2008,15:00:00,29010,29020,28785,28820,1940 04/09/2008,15:45:00,28830,28930,28750,28800,1801 04/09/2008,16:30:00,28800,28800,28320,28345,4648 04/09/2008,17:15:00,28345,28360,28260,28305,1907 05/09/2008,09:00:00,28045,28170,28035,28080,3137 05/09/2008,09:45:00,28085,28135,27765,27790,3067 05/09/2008,10:30:00,27795,27930,27710,27895,2169 05/09/2008,11:15:00,27890,27970,27850,27905,829 05/09/2008,12:00:00,27905,27950,27845,27945,587 05/09/2008,12:45:00,27945,27950,27870,27940,483 05/09/2008,13:30:00,27940,28015,27860,27930,847 05/09/2008,14:15:00,27935,28045,27670,27820,2453 05/09/2008,15:00:00,27815,27975,27800,27975,1240 05/09/2008,15:45:00,27970,28025,27800,27820,1849 05/09/2008,16:30:00,27815,27830,27575,27620,2557 05/09/2008,17:15:00,27620,27640,27535,27610,2068 08/09/2008,09:00:00,28420,28730,28360,28680,5495 08/09/2008,09:45:00,28680,28800,28660,28745,2230 08/09/2008,10:30:00,28745,28770,28645,28665,1363 08/09/2008,11:15:00,28665,28675,28610,28655,558 08/09/2008,12:00:00,28650,28755,28650,28735,526 08/09/2008,12:45:00,28740,28750,28655,28675,497 08/09/2008,13:30:00,28675,28710,28665,28665,273 08/09/2008,14:15:00,28665,28710,28640,28695,478 08/09/2008,15:00:00,28690,28720,28585,28595,726 08/09/2008,15:45:00,28600,28665,28540,28610,1840 08/09/2008,16:30:00,28610,28655,28335,28485,2404 08/09/2008,17:15:00,28490,28500,28410,28485,1453 09/09/2008,09:00:00,28415,28635,28370,28620,1866 09/09/2008,09:45:00,28630,28740,28550,28695,1582 09/09/2008,10:30:00,28690,28720,28605,28675,1132 09/09/2008,11:15:00,28675,28720,28645,28680,614 09/09/2008,12:00:00,28670,28745,28670,28715,501 09/09/2008,12:45:00,28710,28735,28675,28675,334 09/09/2008,13:30:00,28675,28725,28670,28705,270 09/09/2008,14:15:00,28710,28725,28565,28565,637 09/09/2008,15:00:00,28565,28620,28425,28565,1465 09/09/2008,15:45:00,28555,28690,28395,28415,1975 09/09/2008,16:30:00,28400,28410,28160,28210,2955 09/09/2008,17:15:00,28200,28350,28165,28330,1564 10/09/2008,09:00:00,28370,28370,27975,28125,2765 10/09/2008,09:45:00,28125,28265,28080,28255,1481 10/09/2008,10:30:00,28255,28285,28090,28120,1162 10/09/2008,11:15:00,28120,28140,28055,28060,708 10/09/2008,12:00:00,28060,28245,28025,28225,969 10/09/2008,12:45:00,28230,28280,28160,28280,819 10/09/2008,13:30:00,28260,28405,27910,27970,3137 10/09/2008,14:15:00,27970,28280,27965,28245,1368 10/09/2008,15:00:00,28260,28260,28155,28230,1011 10/09/2008,15:45:00,28225,28295,28150,28170,1396 10/09/2008,16:30:00,28170,28260,28055,28120,1405 10/09/2008,17:15:00,28120,28225,28085,28220,889 11/09/2008,09:00:00,28160,28175,27930,27980,1800 11/09/2008,09:45:00,27980,28105,27980,28005,977 11/09/2008,10:30:00,28015,28015,27915,27970,946 11/09/2008,11:15:00,27965,28010,27825,27865,1346 11/09/2008,12:00:00,27860,27925,27825,27920,681 11/09/2008,12:45:00,27915,27980,27890,27905,557 11/09/2008,13:30:00,27900,27910,27715,27735,1276 11/09/2008,14:15:00,27735,27750,27575,27705,1661 11/09/2008,15:00:00,27700,27780,27635,27640,1116 11/09/2008,15:45:00,27645,27845,27640,27755,1627 11/09/2008,16:30:00,27755,28075,27705,27950,2365 11/09/2008,17:15:00,27955,28070,27925,28065,1095 12/09/2008,09:00:00,28360,28360,28245,28300,2056 12/09/2008,09:45:00,28300,28405,28270,28370,1250 12/09/2008,10:30:00,28375,28445,28340,28405,1312 12/09/2008,11:15:00,28410,28410,28260,28345,699 12/09/2008,12:00:00,28350,28360,28195,28240,831 12/09/2008,12:45:00,28240,28295,28220,28270,489 12/09/2008,13:30:00,28265,28285,28120,28155,575 12/09/2008,14:15:00,28165,28195,28020,28050,1323 12/09/2008,15:00:00,28055,28150,27990,28055,1086 12/09/2008,15:45:00,28055,28220,28020,28155,1639 12/09/2008,16:30:00,28155,28295,28115,28295,1134 12/09/2008,17:15:00,28300,28450,28295,28450,1358 15/09/2008,09:00:00,27600,27680,27455,27590,3780 15/09/2008,09:45:00,27595,27610,27285,27400,2651 15/09/2008,10:30:00,27395,27490,27305,27420,1837 15/09/2008,11:15:00,27410,27530,27375,27455,1021 15/09/2008,12:00:00,27455,27455,27305,27325,1127 15/09/2008,12:45:00,27320,27340,27010,27080,2786 15/09/2008,13:30:00,27080,27215,26980,27215,1220 15/09/2008,14:15:00,27210,27295,27150,27175,1598 15/09/2008,15:00:00,27175,27230,27060,27225,2020 15/09/2008,15:45:00,27225,27435,27195,27430,2445 15/09/2008,16:30:00,27435,27595,27375,27450,2908 15/09/2008,17:15:00,27450,27515,27350,27440,2598 16/09/2008,09:00:00,26980,27120,26870,26880,4879 16/09/2008,09:45:00,26870,27005,26825,26885,3114 16/09/2008,10:30:00,26895,27170,26885,27150,1759 16/09/2008,11:15:00,27150,27185,27020,27130,2098 16/09/2008,12:00:00,27130,27140,26880,26915,1749 16/09/2008,12:45:00,26920,26920,26625,26725,3089 16/09/2008,13:30:00,26730,26975,26660,26965,2260 16/09/2008,14:15:00,26965,27020,26350,26415,5028 16/09/2008,15:00:00,26420,26615,26295,26530,4935 16/09/2008,15:45:00,26530,26880,26420,26760,5424 16/09/2008,16:30:00,26755,27015,26575,26880,5106 16/09/2008,17:15:00,26875,26890,26545,26660,2542 17/09/2008,09:00:00,27115,27150,26715,26775,5797 17/09/2008,09:45:00,26775,26865,26500,26755,4305 17/09/2008,10:30:00,26755,26950,26730,26755,2184 17/09/2008,11:15:00,26760,26965,26755,26805,2382 17/09/2008,12:00:00,26805,26885,26745,26820,1515 17/09/2008,12:45:00,26820,26900,26785,26790,814 17/09/2008,13:30:00,26780,26965,26775,26900,1169 17/09/2008,14:15:00,26905,26915,26545,26555,2424 17/09/2008,15:00:00,26550,26595,26220,26400,6104 17/09/2008,15:45:00,26405,26510,26235,26285,3576 17/09/2008,16:30:00,26285,26370,26025,26030,5345 17/09/2008,17:15:00,26035,26080,25920,25960,2535 18/09/2008,09:00:00,25965,26190,25655,26010,4837 18/09/2008,09:45:00,26000,26075,25865,25985,2825 18/09/2008,10:30:00,25980,26160,25960,26075,2776 18/09/2008,11:15:00,26070,26265,26055,26240,2975 18/09/2008,12:00:00,26245,26320,26160,26225,2609 18/09/2008,12:45:00,26215,26355,26210,26285,2401 18/09/2008,13:30:00,26290,26290,26075,26090,1685 18/09/2008,14:15:00,26090,26155,25960,25985,2658 18/09/2008,15:00:00,25980,26060,25825,25940,2628 18/09/2008,15:45:00,25940,26210,25895,26110,3872 18/09/2008,16:30:00,26110,26140,25700,25700,2720 18/09/2008,17:15:00,25705,25865,25600,25840,1716 19/09/2008,09:00:00,26520,27110,26520,26890,36 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/07/2008,09:00:00,28360,28360,28155,28165,2374 21/07/2008,10:00:00,28165,28285,28135,28240,1341 21/07/2008,11:00:00,28245,28475,28240,28390,1744 21/07/2008,12:00:00,28385,28505,28385,28495,771 21/07/2008,13:00:00,28495,28595,28485,28515,1069 21/07/2008,14:00:00,28510,28620,28480,28595,716 21/07/2008,15:00:00,28600,28600,28490,28510,947 21/07/2008,16:00:00,28510,28550,28390,28480,1542 21/07/2008,17:00:00,28485,28495,28375,28380,1232 22/07/2008,09:00:00,28280,28365,28180,28225,2612 22/07/2008,10:00:00,28225,28235,28125,28170,1599 22/07/2008,11:00:00,28160,28250,28140,28210,811 22/07/2008,12:00:00,28215,28240,28045,28115,1111 22/07/2008,13:00:00,28105,28130,27990,28115,1192 22/07/2008,14:00:00,28120,28175,28085,28175,756 22/07/2008,15:00:00,28180,28220,28115,28200,1264 22/07/2008,16:00:00,28205,28345,28195,28335,2280 22/07/2008,17:00:00,28330,28485,28320,28435,1417 23/07/2008,09:00:00,28760,28850,28665,28735,2629 23/07/2008,10:00:00,28735,28945,28730,28890,2249 23/07/2008,11:00:00,28890,28945,28840,28895,1065 23/07/2008,12:00:00,28890,28960,28865,28930,756 23/07/2008,13:00:00,28935,28965,28905,28930,914 23/07/2008,14:00:00,28930,29055,28920,29025,1470 23/07/2008,15:00:00,29030,29045,28915,28965,1185 23/07/2008,16:00:00,28960,29165,28950,29075,2457 23/07/2008,17:00:00,29075,29085,29005,29025,1686 24/07/2008,09:00:00,29170,29175,28960,28960,2185 24/07/2008,10:00:00,28960,29065,28860,29045,2067 24/07/2008,11:00:00,29045,29115,29005,29005,1214 24/07/2008,12:00:00,29005,29060,28975,28985,950 24/07/2008,13:00:00,28985,28990,28850,28960,1011 24/07/2008,14:00:00,28960,28985,28910,28985,724 24/07/2008,15:00:00,28990,29140,28975,28990,1399 24/07/2008,16:00:00,28990,29015,28870,28950,1725 24/07/2008,17:00:00,28945,28965,28790,28965,1841 25/07/2008,09:00:00,28615,28735,28495,28685,3411 25/07/2008,10:00:00,28680,28835,28650,28725,2237 25/07/2008,11:00:00,28720,28730,28510,28550,1551 25/07/2008,12:00:00,28550,28675,28545,28560,696 25/07/2008,13:00:00,28560,28750,28560,28730,607 25/07/2008,14:00:00,28735,28835,28640,28760,1134 25/07/2008,15:00:00,28760,28860,28645,28825,1340 25/07/2008,16:00:00,28825,28940,28775,28920,2470 25/07/2008,17:00:00,28915,28945,28830,28855,1477 28/07/2008,09:00:00,28795,28795,28575,28645,1851 28/07/2008,10:00:00,28645,28675,28550,28580,1245 28/07/2008,11:00:00,28570,28620,28510,28535,1068 28/07/2008,12:00:00,28535,28580,28500,28520,545 28/07/2008,13:00:00,28515,28645,28490,28635,834 28/07/2008,14:00:00,28640,28725,28605,28715,611 28/07/2008,15:00:00,28710,28720,28635,28665,943 28/07/2008,16:00:00,28680,28715,28570,28600,1261 28/07/2008,17:00:00,28605,28615,28515,28535,1524 29/07/2008,09:00:00,28490,28490,28120,28205,3017 29/07/2008,10:00:00,28210,28380,28180,28285,1331 29/07/2008,11:00:00,28290,28325,28185,28200,1144 29/07/2008,12:00:00,28195,28215,28105,28215,946 29/07/2008,13:00:00,28215,28295,28200,28275,619 29/07/2008,14:00:00,28275,28365,28265,28310,876 29/07/2008,15:00:00,28310,28330,28205,28305,1050 29/07/2008,16:00:00,28310,28595,28310,28530,2669 29/07/2008,17:00:00,28530,28555,28450,28490,1354 30/07/2008,09:00:00,28715,28765,28495,28530,2693 30/07/2008,10:00:00,28520,28520,28430,28470,1266 30/07/2008,11:00:00,28470,28510,28400,28485,929 30/07/2008,12:00:00,28490,28575,28445,28485,613 30/07/2008,13:00:00,28490,28535,28395,28410,642 30/07/2008,14:00:00,28410,28620,28410,28560,1464 30/07/2008,15:00:00,28565,28650,28540,28565,1102 30/07/2008,16:00:00,28570,28685,28555,28570,1773 30/07/2008,17:00:00,28570,28665,28540,28540,1227 31/07/2008,09:00:00,28685,28735,28550,28595,1823 31/07/2008,10:00:00,28595,28715,28560,28710,935 31/07/2008,11:00:00,28710,28785,28650,28705,943 31/07/2008,12:00:00,28705,28790,28705,28770,594 31/07/2008,13:00:00,28775,28870,28765,28810,691 31/07/2008,14:00:00,28805,28900,28510,28525,2674 31/07/2008,15:00:00,28515,28585,28350,28490,2772 31/07/2008,16:00:00,28495,28560,28430,28550,1951 31/07/2008,17:00:00,28550,28560,28470,28500,1864 01/08/2008,09:00:00,28345,28375,28195,28335,1889 01/08/2008,10:00:00,28335,28350,28280,28295,545 01/08/2008,11:00:00,28300,28460,28280,28450,732 01/08/2008,12:00:00,28450,28505,28420,28430,598 01/08/2008,13:00:00,28430,28440,28365,28425,603 01/08/2008,14:00:00,28425,28600,28405,28575,1426 01/08/2008,15:00:00,28580,28650,28380,28440,1736 01/08/2008,16:00:00,28410,28525,28270,28320,3274 01/08/2008,17:00:00,28335,28340,28245,28315,1391 04/08/2008,09:00:00,28305,28305,28125,28170,1521 04/08/2008,10:00:00,28175,28285,28170,28240,857 04/08/2008,11:00:00,28250,28275,28155,28205,779 04/08/2008,12:00:00,28205,28230,28170,28225,361 04/08/2008,13:00:00,28225,28265,28195,28255,264 04/08/2008,14:00:00,28255,28315,28195,28230,2920 04/08/2008,15:00:00,28230,28275,28170,28235,1004 04/08/2008,16:00:00,28235,28255,28075,28080,1554 04/08/2008,17:00:00,28080,28080,27910,27970,2321 05/08/2008,09:00:00,28040,28265,28015,28250,2664 05/08/2008,10:00:00,28250,28640,28250,28585,3742 05/08/2008,11:00:00,28590,28655,28535,28570,1276 05/08/2008,12:00:00,28570,28695,28570,28650,792 05/08/2008,13:00:00,28655,28670,28585,28620,506 05/08/2008,14:00:00,28615,28660,28575,28620,489 05/08/2008,15:00:00,28610,28855,28590,28855,2862 05/08/2008,16:00:00,28835,28975,28790,28965,2076 05/08/2008,17:00:00,28970,28980,28885,28970,1655 06/08/2008,09:00:00,29005,29135,28935,29105,3093 06/08/2008,10:00:00,29110,29155,29030,29045,1321 06/08/2008,11:00:00,29045,29080,28990,29005,792 06/08/2008,12:00:00,29000,29010,28790,28890,1227 06/08/2008,13:00:00,28895,28935,28865,28930,452 06/08/2008,14:00:00,28925,28985,28915,28980,411 06/08/2008,15:00:00,28975,29045,28955,29020,876 06/08/2008,16:00:00,29020,29115,29000,29065,1366 06/08/2008,17:00:00,29070,29270,29040,29250,1869 07/08/2008,09:00:00,29055,29455,29055,29440,2704 07/08/2008,10:00:00,29435,29485,29390,29415,1707 07/08/2008,11:00:00,29410,29520,29400,29440,1136 07/08/2008,12:00:00,29440,29450,29320,29400,954 07/08/2008,13:00:00,29400,29445,29340,29350,572 07/08/2008,14:00:00,29355,29410,29245,29305,1566 07/08/2008,15:00:00,29295,29340,29175,29255,1270 07/08/2008,16:00:00,29265,29370,29250,29335,1577 07/08/2008,17:00:00,29325,29390,29300,29390,1631 08/08/2008,09:00:00,29200,29285,29115,29205,1793 08/08/2008,10:00:00,29215,29250,29125,29135,969 08/08/2008,11:00:00,29130,29275,29130,29275,725 08/08/2008,12:00:00,29265,29305,29200,29240,638 08/08/2008,13:00:00,29240,29265,29045,29080,1043 08/08/2008,14:00:00,29080,29140,29005,29025,995 08/08/2008,15:00:00,29020,29060,28805,29020,2982 08/08/2008,16:00:00,29020,29295,29005,29200,2589 08/08/2008,17:00:00,29195,29285,29150,29285,1294 11/08/2008,09:00:00,29335,29760,29250,29600,2679 11/08/2008,10:00:00,29595,29630,29540,29600,1191 11/08/2008,11:00:00,29600,29715,29590,29705,1056 11/08/2008,12:00:00,29710,29740,29670,29685,812 11/08/2008,13:00:00,29685,29695,29650,29655,344 11/08/2008,14:00:00,29660,29705,29605,29655,793 11/08/2008,15:00:00,29665,29685,29595,29645,858 11/08/2008,16:00:00,29645,29710,29580,29690,1287 11/08/2008,17:00:00,29690,29755,29675,29725,1693 12/08/2008,09:00:00,29610,29645,29470,29520,1728 12/08/2008,10:00:00,29515,29575,29385,29550,1784 12/08/2008,11:00:00,29550,29595,29520,29575,802 12/08/2008,12:00:00,29580,29640,29540,29630,811 12/08/2008,13:00:00,29640,29690,29600,29625,703 12/08/2008,14:00:00,29625,29640,29525,29570,652 12/08/2008,15:00:00,29565,29580,29445,29470,1278 12/08/2008,16:00:00,29465,29490,29365,29460,1458 12/08/2008,17:00:00,29450,29550,29445,29510,1184 13/08/2008,09:00:00,29360,29380,29260,29265,1645 13/08/2008,10:00:00,29260,29365,29215,29335,1013 13/08/2008,11:00:00,29335,29345,29235,29260,719 13/08/2008,12:00:00,29255,29300,29250,29275,320 13/08/2008,13:00:00,29270,29285,29100,29120,1072 13/08/2008,14:00:00,29120,29175,28990,29075,2115 13/08/2008,15:00:00,29080,29110,29005,29055,1004 13/08/2008,16:00:00,29060,29120,28860,28925,2322 13/08/2008,17:00:00,28935,28940,28840,28870,1398 14/08/2008,09:00:00,29070,29125,28945,29110,1910 14/08/2008,10:00:00,29110,29135,29000,29035,1220 14/08/2008,11:00:00,29035,29095,29010,29020,508 14/08/2008,12:00:00,29020,29025,28940,29010,687 14/08/2008,13:00:00,29000,29040,28980,29040,373 14/08/2008,14:00:00,29035,29065,28625,28655,1927 14/08/2008,15:00:00,28660,28790,28635,28770,1113 14/08/2008,16:00:00,28770,28940,28760,28870,1441 14/08/2008,17:00:00,28880,28960,28845,28930,984 18/08/2008,09:00:00,28845,28905,28665,28870,1715 18/08/2008,10:00:00,28865,28870,28740,28825,1000 18/08/2008,11:00:00,28820,28880,28775,28825,483 18/08/2008,12:00:00,28820,29090,28815,29075,1249 18/08/2008,13:00:00,29070,29130,29060,29065,540 18/08/2008,14:00:00,29070,29220,29060,29210,949 18/08/2008,15:00:00,29220,29225,29005,29045,1242 18/08/2008,16:00:00,29040,29055,28960,29035,1156 18/08/2008,17:00:00,29030,29045,28935,28955,1014 19/08/2008,09:00:00,28665,28715,28465,28515,3267 19/08/2008,10:00:00,28525,28605,28500,28595,1070 19/08/2008,11:00:00,28605,28675,28605,28655,743 19/08/2008,12:00:00,28650,28675,28555,28590,418 19/08/2008,13:00:00,28585,28600,28490,28495,475 19/08/2008,14:00:00,28495,28530,28430,28460,1156 19/08/2008,15:00:00,28460,28555,28450,28495,1109 19/08/2008,16:00:00,28490,28510,28335,28380,1707 19/08/2008,17:00:00,28380,28425,28325,28350,1816 20/08/2008,09:00:00,28460,28560,28315,28430,1718 20/08/2008,10:00:00,28440,28495,28390,28435,722 20/08/2008,11:00:00,28435,28450,28235,28235,921 20/08/2008,12:00:00,28235,28265,28160,28245,981 20/08/2008,13:00:00,28240,28280,28185,28235,496 20/08/2008,14:00:00,28235,28245,28065,28070,1293 20/08/2008,15:00:00,28070,28160,28010,28075,1611 20/08/2008,16:00:00,28075,28300,28005,28290,2173 20/08/2008,17:00:00,28290,28295,28195,28200,1669 21/08/2008,09:00:00,28080,28150,27885,28040,2028 21/08/2008,10:00:00,28040,28120,27980,28090,1269 21/08/2008,11:00:00,28100,28100,27910,27965,892 21/08/2008,12:00:00,27970,28035,27965,28015,427 21/08/2008,13:00:00,28010,28055,27960,27990,475 21/08/2008,14:00:00,28010,28110,27950,27970,515 21/08/2008,15:00:00,27975,28010,27910,27985,944 21/08/2008,16:00:00,27970,28085,27910,27965,1603 21/08/2008,17:00:00,27970,27975,27810,27845,1535 22/08/2008,09:00:00,27965,28035,27760,27915,1559 22/08/2008,10:00:00,27920,27980,27890,27960,861 22/08/2008,11:00:00,27955,28005,27915,27945,903 22/08/2008,12:00:00,27950,27950,27860,27870,363 22/08/2008,13:00:00,27870,28095,27825,28035,1406 22/08/2008,14:00:00,28040,28115,28015,28110,825 22/08/2008,15:00:00,28110,28190,28045,28130,1315 22/08/2008,16:00:00,28135,28175,28060,28145,1352 22/08/2008,17:00:00,28140,28215,28110,28125,1508 25/08/2008,09:00:00,28050,28110,27960,28055,1270 25/08/2008,10:00:00,28055,28090,28025,28050,400 25/08/2008,11:00:00,28055,28060,28025,28030,226 25/08/2008,12:00:00,28040,28065,28005,28065,195 25/08/2008,13:00:00,28060,28205,28055,28175,755 25/08/2008,14:00:00,28185,28185,27985,28015,715 25/08/2008,15:00:00,28020,28080,27995,28040,666 25/08/2008,16:00:00,28055,28145,27985,28015,1146 25/08/2008,17:00:00,28010,28015,27950,27995,1045 26/08/2008,09:00:00,27840,27910,27675,27675,2110 26/08/2008,10:00:00,27670,27740,27615,27735,1394 26/08/2008,11:00:00,27735,27775,27660,27740,827 26/08/2008,12:00:00,27735,27785,27660,27755,392 26/08/2008,13:00:00,27760,27800,27725,27750,410 26/08/2008,14:00:00,27740,27855,27695,27840,684 26/08/2008,15:00:00,27845,27850,27715,27790,999 26/08/2008,16:00:00,27790,28050,27790,28050,1999 26/08/2008,17:00:00,28055,28135,28010,28025,2043 27/08/2008,09:00:00,28040,28040,27885,27970,1460 27/08/2008,10:00:00,27965,28010,27870,27905,933 27/08/2008,11:00:00,27900,27900,27770,27820,1162 27/08/2008,12:00:00,27825,27880,27795,27860,454 27/08/2008,13:00:00,27850,27950,27830,27900,514 27/08/2008,14:00:00,27900,28070,27850,28040,1333 27/08/2008,15:00:00,28040,28050,27955,27980,609 27/08/2008,16:00:00,27970,28125,27970,28100,1339 27/08/2008,17:00:00,28095,28100,28020,28070,1113 28/08/2008,09:00:00,28095,28095,27955,28005,1712 28/08/2008,10:00:00,28010,28095,27985,28070,847 28/08/2008,11:00:00,28070,28270,28050,28260,1451 28/08/2008,12:00:00,28265,28305,28220,28265,897 28/08/2008,13:00:00,28270,28420,28265,28375,1041 28/08/2008,14:00:00,28380,28760,28315,28670,3382 28/08/2008,15:00:00,28670,28710,28620,28670,1690 28/08/2008,16:00:00,28665,28760,28630,28705,1804 28/08/2008,17:00:00,28705,28775,28690,28770,2087 29/08/2008,09:00:00,28820,28855,28685,28720,2126 29/08/2008,10:00:00,28725,28810,28675,28795,1251 29/08/2008,11:00:00,28795,28850,28750,28830,1105 29/08/2008,12:00:00,28830,28890,28795,28810,533 29/08/2008,13:00:00,28800,28840,28745,28830,406 29/08/2008,14:00:00,28825,28845,28755,28820,580 29/08/2008,15:00:00,28815,28975,28790,28910,1412 29/08/2008,16:00:00,28910,28955,28800,28835,1640 29/08/2008,17:00:00,28830,28895,28775,28820,1771 01/09/2008,09:00:00,28680,28770,28625,28740,2000 01/09/2008,10:00:00,28740,28870,28720,28830,1159 01/09/2008,11:00:00,28835,28880,28800,28815,586 01/09/2008,12:00:00,28825,28870,28785,28870,425 01/09/2008,13:00:00,28870,28915,28835,28845,443 01/09/2008,14:00:00,28850,28870,28820,28845,263 01/09/2008,15:00:00,28835,28875,28820,28835,480 01/09/2008,16:00:00,28830,28965,28800,28950,973 01/09/2008,17:00:00,28945,28950,28835,28865,797 02/09/2008,09:00:00,28890,29000,28715,28955,2553 02/09/2008,10:00:00,28960,29190,28940,29125,2591 02/09/2008,11:00:00,29125,29250,29120,29185,1500 02/09/2008,12:00:00,29200,29230,29175,29200,538 02/09/2008,13:00:00,29200,29245,29175,29240,536 02/09/2008,14:00:00,29235,29360,29235,29320,1254 02/09/2008,15:00:00,29315,29490,29310,29405,1645 02/09/2008,16:00:00,29410,29445,29280,29335,1888 02/09/2008,17:00:00,29330,29340,29260,29310,1639 03/09/2008,09:00:00,29120,29230,29045,29165,2687 03/09/2008,10:00:00,29160,29310,29160,29265,1180 03/09/2008,11:00:00,29260,29260,29120,29145,1096 03/09/2008,12:00:00,29135,29190,29105,29155,524 03/09/2008,13:00:00,29160,29175,29110,29135,529 03/09/2008,14:00:00,29135,29270,29110,29235,773 03/09/2008,15:00:00,29240,29285,29195,29230,1266 03/09/2008,16:00:00,29255,29295,29185,29205,1812 03/09/2008,17:00:00,29205,29240,29050,29080,1292 04/09/2008,09:00:00,29105,29215,29045,29145,2469 04/09/2008,10:00:00,29145,29180,28990,29015,1650 04/09/2008,11:00:00,29010,29030,28880,28950,1698 04/09/2008,12:00:00,28950,29080,28900,29045,905 04/09/2008,13:00:00,29040,29130,28955,29115,808 04/09/2008,14:00:00,29105,29120,28970,29015,1204 04/09/2008,15:00:00,29010,29020,28750,28820,2616 04/09/2008,16:00:00,28810,28930,28350,28445,4642 04/09/2008,17:00:00,28445,28455,28260,28305,3038 05/09/2008,09:00:00,28045,28170,28035,28075,3748 05/09/2008,10:00:00,28075,28095,27710,27855,4274 05/09/2008,11:00:00,27845,27970,27800,27905,1180 05/09/2008,12:00:00,27905,27950,27845,27920,707 05/09/2008,13:00:00,27920,28015,27870,27935,846 05/09/2008,14:00:00,27930,28045,27670,27820,2817 05/09/2008,15:00:00,27815,28025,27800,27970,1938 05/09/2008,16:00:00,27980,27980,27600,27625,2901 05/09/2008,17:00:00,27625,27700,27535,27610,2875 08/09/2008,09:00:00,28420,28730,28360,28705,6231 08/09/2008,10:00:00,28705,28800,28645,28670,2526 08/09/2008,11:00:00,28665,28725,28610,28655,889 08/09/2008,12:00:00,28650,28755,28650,28735,756 08/09/2008,13:00:00,28735,28740,28655,28680,480 08/09/2008,14:00:00,28690,28710,28640,28695,538 08/09/2008,15:00:00,28690,28720,28570,28575,1473 08/09/2008,16:00:00,28575,28655,28425,28425,2437 08/09/2008,17:00:00,28425,28500,28335,28485,2513 09/09/2008,09:00:00,28415,28660,28370,28600,2240 09/09/2008,10:00:00,28605,28740,28550,28660,1863 09/09/2008,11:00:00,28665,28720,28645,28680,1091 09/09/2008,12:00:00,28670,28745,28670,28685,605 09/09/2008,13:00:00,28690,28735,28670,28710,403 09/09/2008,14:00:00,28705,28725,28565,28565,734 09/09/2008,15:00:00,28565,28640,28425,28610,1886 09/09/2008,16:00:00,28600,28690,28185,28225,3678 09/09/2008,17:00:00,28235,28350,28160,28330,2395 10/09/2008,09:00:00,28370,28370,27975,28130,3252 10/09/2008,10:00:00,28130,28285,28130,28210,1641 10/09/2008,11:00:00,28210,28210,28055,28060,1223 10/09/2008,12:00:00,28060,28245,28025,28170,1180 10/09/2008,13:00:00,28180,28405,27955,27990,2980 10/09/2008,14:00:00,27990,28280,27910,28245,2133 10/09/2008,15:00:00,28260,28290,28155,28245,1478 10/09/2008,16:00:00,28240,28295,28070,28110,1866 10/09/2008,17:00:00,28105,28225,28055,28220,1357 11/09/2008,09:00:00,28160,28175,27930,28040,2224 11/09/2008,10:00:00,28035,28105,27915,27955,1229 11/09/2008,11:00:00,27950,28010,27825,27865,1616 11/09/2008,12:00:00,27860,27980,27825,27975,907 11/09/2008,13:00:00,27975,27980,27715,27770,1289 11/09/2008,14:00:00,27770,27790,27575,27705,1979 11/09/2008,15:00:00,27700,27780,27635,27660,1665 11/09/2008,16:00:00,27670,28020,27665,27975,2566 11/09/2008,17:00:00,27970,28075,27925,28065,1972 12/09/2008,09:00:00,28360,28360,28245,28335,2421 12/09/2008,10:00:00,28330,28445,28305,28415,1979 12/09/2008,11:00:00,28415,28420,28260,28345,917 12/09/2008,12:00:00,28350,28360,28195,28280,1014 12/09/2008,13:00:00,28285,28290,28200,28225,501 12/09/2008,14:00:00,28220,28230,28020,28050,1703 12/09/2008,15:00:00,28055,28195,27990,28105,1826 12/09/2008,16:00:00,28105,28220,28085,28190,1485 12/09/2008,17:00:00,28190,28450,28185,28450,1906 15/09/2008,09:00:00,27600,27680,27455,27595,4477 15/09/2008,10:00:00,27605,27610,27285,27330,3188 15/09/2008,11:00:00,27330,27530,27310,27455,1624 15/09/2008,12:00:00,27455,27455,27260,27260,2125 15/09/2008,13:00:00,27255,27255,26980,27080,2445 15/09/2008,14:00:00,27080,27295,27055,27175,2161 15/09/2008,15:00:00,27175,27335,27060,27235,2860 15/09/2008,16:00:00,27235,27595,27200,27480,3742 15/09/2008,17:00:00,27485,27520,27350,27440,3369 16/09/2008,09:00:00,26980,27120,26825,26930,6347 16/09/2008,10:00:00,26930,27095,26855,27070,2763 16/09/2008,11:00:00,27060,27185,27020,27130,2740 16/09/2008,12:00:00,27130,27140,26790,26795,2634 16/09/2008,13:00:00,26790,26870,26625,26845,3402 16/09/2008,14:00:00,26845,27020,26350,26415,6090 16/09/2008,15:00:00,26420,26630,26295,26500,6163 16/09/2008,16:00:00,26510,26950,26505,26860,7777 16/09/2008,17:00:00,26840,27015,26545,26660,4067 17/09/2008,09:00:00,27115,27150,26500,26585,7733 17/09/2008,10:00:00,26590,26950,26585,26930,3879 17/09/2008,11:00:00,26935,26965,26730,26805,3056 17/09/2008,12:00:00,26805,26885,26745,26830,1809 17/09/2008,13:00:00,26830,26965,26775,26930,1407 17/09/2008,14:00:00,26940,26950,26545,26555,2706 17/09/2008,15:00:00,26550,26595,26220,26405,7287 17/09/2008,16:00:00,26405,26510,26175,26175,6144 17/09/2008,17:00:00,26170,26200,25920,25960,4129 18/09/2008,09:00:00,25965,26190,25655,26025,5500 18/09/2008,10:00:00,26030,26140,25865,26115,3983 18/09/2008,11:00:00,26120,26265,25990,26240,3930 18/09/2008,12:00:00,26245,26320,26160,26300,3831 18/09/2008,13:00:00,26295,26355,26160,26225,2260 18/09/2008,14:00:00,26235,26290,25960,25985,3262 18/09/2008,15:00:00,25980,26140,25825,26110,4450 18/09/2008,16:00:00,26120,26210,25750,25800,3574 18/09/2008,17:00:00,25800,25920,25600,25840,2912 19/09/2008,09:00:00,26520,27110,26520,26890,36 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 05/12/2008,12:35:00,18480,18500,18480,18500,13 05/12/2008,12:40:00,18490,18515,18480,18495,56 05/12/2008,12:45:00,18500,18500,18460,18490,49 05/12/2008,12:50:00,18490,18535,18480,18525,82 05/12/2008,12:55:00,18535,18555,18525,18555,50 05/12/2008,13:00:00,18555,18555,18485,18520,105 05/12/2008,13:05:00,18525,18530,18465,18480,48 05/12/2008,13:10:00,18485,18495,18440,18475,38 05/12/2008,13:15:00,18475,18475,18465,18470,18 05/12/2008,13:20:00,18480,18485,18410,18440,76 05/12/2008,13:25:00,18440,18450,18425,18440,24 05/12/2008,13:30:00,18455,18490,18455,18480,35 05/12/2008,13:35:00,18470,18490,18470,18490,8 05/12/2008,13:40:00,18485,18510,18460,18460,41 05/12/2008,13:45:00,18470,18490,18470,18485,26 05/12/2008,13:50:00,18480,18485,18465,18480,36 05/12/2008,13:55:00,18480,18490,18465,18490,20 05/12/2008,14:00:00,18485,18490,18445,18450,51 05/12/2008,14:05:00,18450,18460,18380,18395,123 05/12/2008,14:10:00,18400,18420,18380,18410,79 05/12/2008,14:15:00,18420,18435,18410,18430,31 05/12/2008,14:20:00,18430,18450,18425,18445,55 05/12/2008,14:25:00,18440,18455,18385,18400,64 05/12/2008,14:30:00,18385,18385,18185,18190,734 05/12/2008,14:35:00,18200,18220,18055,18185,577 05/12/2008,14:40:00,18190,18195,18085,18140,226 05/12/2008,14:45:00,18150,18190,18145,18150,157 05/12/2008,14:50:00,18150,18265,18150,18265,219 05/12/2008,14:55:00,18270,18275,18220,18260,114 05/12/2008,15:00:00,18265,18265,18180,18240,154 05/12/2008,15:05:00,18240,18255,18210,18240,79 05/12/2008,15:10:00,18235,18275,18235,18240,118 05/12/2008,15:15:00,18235,18240,18210,18235,104 05/12/2008,15:20:00,18235,18240,18215,18215,47 05/12/2008,15:25:00,18205,18205,18180,18205,80 05/12/2008,15:30:00,18210,18250,18195,18245,157 05/12/2008,15:35:00,18250,18275,18190,18275,162 05/12/2008,15:40:00,18280,18305,18220,18220,257 05/12/2008,15:45:00,18215,18225,18150,18155,153 05/12/2008,15:50:00,18160,18225,18155,18205,247 05/12/2008,15:55:00,18200,18215,18100,18100,184 05/12/2008,16:00:00,18100,18150,18085,18115,207 05/12/2008,16:05:00,18110,18160,18080,18090,152 05/12/2008,16:10:00,18095,18105,18035,18050,261 05/12/2008,16:15:00,18040,18095,18030,18030,191 05/12/2008,16:20:00,18025,18030,17910,17945,404 05/12/2008,16:25:00,17945,18035,17930,18000,331 05/12/2008,16:30:00,17995,18020,17955,18000,211 05/12/2008,16:35:00,17980,17980,17930,17940,148 05/12/2008,16:40:00,17945,17950,17820,17840,394 05/12/2008,16:45:00,17840,17975,17830,17975,253 05/12/2008,16:50:00,17970,18015,17935,18005,274 05/12/2008,16:55:00,18010,18080,18010,18020,215 05/12/2008,17:00:00,18015,18060,17985,17990,184 05/12/2008,17:05:00,17990,18075,17990,18045,162 05/12/2008,17:10:00,18060,18170,18035,18125,256 05/12/2008,17:15:00,18130,18135,18050,18115,198 05/12/2008,17:20:00,18110,18110,18040,18050,150 05/12/2008,17:25:00,18050,18065,17995,18025,649 05/12/2008,17:30:00,18020,18110,18010,18100,369 05/12/2008,17:35:00,18095,18205,18090,18195,322 08/12/2008,09:00:00,19010,19430,18850,19355,839 08/12/2008,09:05:00,19360,19360,19175,19235,632 08/12/2008,09:10:00,19250,19280,19140,19160,287 08/12/2008,09:15:00,19180,19190,19120,19140,428 08/12/2008,09:20:00,19130,19150,19070,19100,430 08/12/2008,09:25:00,19100,19100,19060,19075,188 08/12/2008,09:30:00,19075,19080,19015,19020,158 08/12/2008,09:35:00,19010,19055,18995,19055,163 08/12/2008,09:40:00,19055,19060,19025,19025,127 08/12/2008,09:45:00,19030,19085,19000,19010,157 08/12/2008,09:50:00,19010,19055,19000,19045,80 08/12/2008,09:55:00,19045,19090,19025,19085,120 08/12/2008,10:00:00,19085,19120,19065,19080,238 08/12/2008,10:05:00,19085,19100,19070,19080,118 08/12/2008,10:10:00,19080,19100,19075,19075,80 08/12/2008,10:15:00,19075,19075,18980,19000,130 08/12/2008,10:20:00,19000,19015,18970,18975,68 08/12/2008,10:25:00,18975,19020,18975,19005,77 08/12/2008,10:30:00,19005,19025,18935,18940,143 08/12/2008,10:35:00,18935,18970,18920,18950,125 08/12/2008,10:40:00,18955,18975,18920,18950,104 08/12/2008,10:45:00,18945,18945,18870,18890,150 08/12/2008,10:50:00,18875,18910,18860,18870,65 08/12/2008,10:55:00,18865,18940,18865,18915,89 08/12/2008,11:00:00,18925,18940,18880,18885,51 08/12/2008,11:05:00,18895,18895,18850,18880,104 08/12/2008,11:10:00,18875,18875,18810,18860,178 08/12/2008,11:15:00,18860,18875,18840,18875,40 08/12/2008,11:20:00,18875,18910,18870,18905,102 08/12/2008,11:25:00,18895,18910,18885,18885,51 08/12/2008,11:30:00,18895,18900,18865,18890,32 08/12/2008,11:35:00,18890,18925,18875,18925,67 08/12/2008,11:40:00,18915,18920,18905,18905,33 08/12/2008,11:45:00,18900,18930,18900,18905,45 08/12/2008,11:50:00,18905,18915,18905,18905,14 08/12/2008,11:55:00,18900,18915,18890,18890,24 08/12/2008,12:00:00,18900,18955,18900,18910,75 08/12/2008,12:05:00,18905,18910,18890,18905,37 08/12/2008,12:10:00,18910,18930,18900,18910,32 08/12/2008,12:15:00,18915,18935,18915,18930,29 08/12/2008,12:20:00,18930,18930,18915,18925,20 08/12/2008,12:25:00,18925,18925,18900,18900,30 08/12/2008,12:30:00,18895,18915,18885,18900,25 08/12/2008,12:35:00,18905,18940,18905,18930,94 08/12/2008,12:40:00,18930,18985,18930,18985,75 08/12/2008,12:45:00,18980,19010,18975,18990,123 08/12/2008,12:50:00,18985,19005,18985,18985,28 08/12/2008,12:55:00,18990,18995,18970,18995,36 08/12/2008,13:00:00,18990,19000,18985,18985,24 08/12/2008,13:05:00,18980,19015,18980,19000,31 08/12/2008,13:10:00,19000,19000,18980,18980,16 08/12/2008,13:15:00,18995,19005,18965,18980,53 08/12/2008,13:20:00,18975,18975,18960,18970,40 08/12/2008,13:25:00,18970,18970,18945,18960,25 08/12/2008,13:30:00,18965,18965,18920,18940,92 08/12/2008,13:35:00,18945,18955,18925,18940,36 08/12/2008,13:40:00,18925,18935,18915,18925,18 08/12/2008,13:45:00,18915,18925,18910,18910,21 08/12/2008,13:50:00,18930,18955,18915,18945,43 08/12/2008,13:55:00,18955,18980,18945,18945,41 08/12/2008,14:00:00,18935,18945,18915,18920,38 08/12/2008,14:05:00,18930,18995,18930,18965,37 08/12/2008,14:10:00,18975,19005,18970,18975,51 08/12/2008,14:15:00,18975,19015,18975,18995,103 08/12/2008,14:20:00,18985,19010,18985,18990,33 08/12/2008,14:25:00,18995,19040,18995,19015,63 08/12/2008,14:30:00,19025,19085,19000,19075,89 08/12/2008,14:35:00,19070,19100,19060,19090,51 08/12/2008,14:40:00,19090,19095,19055,19065,53 08/12/2008,14:45:00,19060,19075,19050,19065,65 08/12/2008,14:50:00,19070,19080,19045,19045,48 08/12/2008,14:55:00,19045,19045,19005,19015,68 08/12/2008,15:00:00,19015,19025,18970,18990,31 08/12/2008,15:05:00,18990,19010,18985,19010,28 08/12/2008,15:10:00,18990,18990,18955,18955,39 08/12/2008,15:15:00,18950,18955,18915,18945,30 08/12/2008,15:20:00,18945,18965,18935,18955,29 08/12/2008,15:25:00,18950,18950,18905,18905,37 08/12/2008,15:30:00,18905,18940,18865,18910,128 08/12/2008,15:35:00,18905,18965,18880,18930,115 08/12/2008,15:40:00,18935,19010,18935,19010,91 08/12/2008,15:45:00,19010,19015,18955,18995,122 08/12/2008,15:50:00,18985,18990,18930,18940,141 08/12/2008,15:55:00,18950,18965,18910,18920,86 08/12/2008,16:00:00,18925,18925,18870,18910,110 08/12/2008,16:05:00,18910,18985,18910,18975,105 08/12/2008,16:10:00,18965,18975,18940,18975,124 08/12/2008,16:15:00,18970,19015,18925,18980,178 08/12/2008,16:20:00,18970,19060,18965,19040,156 08/12/2008,16:25:00,19035,19065,19005,19045,106 08/12/2008,16:30:00,19060,19150,19040,19140,200 08/12/2008,16:35:00,19135,19160,19105,19150,134 08/12/2008,16:40:00,19155,19255,19140,19245,238 08/12/2008,16:45:00,19245,19295,19235,19250,183 08/12/2008,16:50:00,19260,19295,19205,19205,165 08/12/2008,16:55:00,19200,19235,19200,19225,108 08/12/2008,17:00:00,19225,19275,19220,19245,145 08/12/2008,17:05:00,19255,19260,19205,19210,193 08/12/2008,17:10:00,19205,19290,19205,19270,183 08/12/2008,17:15:00,19260,19290,19225,19245,166 08/12/2008,17:20:00,19240,19270,19225,19235,159 08/12/2008,17:25:00,19245,19330,19215,19270,661 08/12/2008,17:30:00,19275,19310,19250,19250,565 08/12/2008,17:35:00,19250,19270,19080,19235,305 09/12/2008,09:00:00,19190,19190,19040,19075,302 09/12/2008,09:05:00,19080,19095,19020,19095,386 09/12/2008,09:10:00,19085,19090,19050,19075,195 09/12/2008,09:15:00,19090,19100,19010,19015,230 09/12/2008,09:20:00,19015,19030,18925,18950,240 09/12/2008,09:25:00,18950,18985,18940,18940,168 09/12/2008,09:30:00,18940,18995,18930,18990,129 09/12/2008,09:35:00,18990,19030,18960,19010,128 09/12/2008,09:40:00,19020,19050,19005,19040,92 09/12/2008,09:45:00,19045,19075,19005,19075,201 09/12/2008,09:50:00,19075,19115,19040,19090,181 09/12/2008,09:55:00,19090,19105,19030,19050,193 09/12/2008,10:00:00,19050,19100,19030,19100,140 09/12/2008,10:05:00,19100,19180,19090,19155,184 09/12/2008,10:10:00,19170,19225,19160,19215,208 09/12/2008,10:15:00,19210,19250,19190,19245,170 09/12/2008,10:20:00,19240,19305,19220,19300,325 09/12/2008,10:25:00,19300,19305,19250,19260,154 09/12/2008,10:30:00,19255,19255,19205,19230,131 09/12/2008,10:35:00,19230,19235,19210,19230,91 09/12/2008,10:40:00,19215,19285,19215,19260,158 09/12/2008,10:45:00,19260,19330,19260,19320,171 09/12/2008,10:50:00,19310,19370,19310,19335,190 09/12/2008,10:55:00,19340,19365,19300,19330,116 09/12/2008,11:00:00,19335,19355,19275,19290,159 09/12/2008,11:05:00,19285,19330,19280,19310,100 09/12/2008,11:10:00,19310,19325,19260,19295,109 09/12/2008,11:15:00,19295,19380,19290,19375,221 09/12/2008,11:20:00,19375,19455,19375,19455,207 09/12/2008,11:25:00,19455,19505,19450,19495,221 09/12/2008,11:30:00,19495,19560,19480,19530,252 09/12/2008,11:35:00,19530,19555,19515,19525,113 09/12/2008,11:40:00,19530,19540,19500,19530,104 09/12/2008,11:45:00,19525,19590,19505,19580,202 09/12/2008,11:50:00,19580,19650,19570,19645,237 09/12/2008,11:55:00,19650,19655,19605,19620,164 09/12/2008,12:00:00,19615,19620,19590,19605,108 09/12/2008,12:05:00,19600,19605,19560,19570,109 09/12/2008,12:10:00,19580,19620,19565,19605,137 09/12/2008,12:15:00,19605,19630,19580,19585,129 09/12/2008,12:20:00,19595,19595,19560,19565,75 09/12/2008,12:25:00,19565,19575,19540,19550,122 09/12/2008,12:30:00,19545,19575,19545,19560,88 09/12/2008,12:35:00,19560,19570,19520,19530,139 09/12/2008,12:40:00,19530,19565,19530,19540,84 09/12/2008,12:45:00,19550,19595,19550,19585,108 09/12/2008,12:50:00,19585,19620,19580,19610,80 09/12/2008,12:55:00,19605,19625,19590,19605,59 09/12/2008,13:00:00,19610,19630,19610,19615,67 09/12/2008,13:05:00,19620,19645,19615,19640,61 09/12/2008,13:10:00,19645,19665,19630,19650,91 09/12/2008,13:15:00,19650,19665,19605,19610,132 09/12/2008,13:20:00,19610,19615,19600,19610,71 09/12/2008,13:25:00,19610,19635,19595,19620,121 09/12/2008,13:30:00,19620,19640,19620,19635,46 09/12/2008,13:35:00,19635,19645,19620,19645,64 09/12/2008,13:40:00,19645,19665,19635,19660,59 09/12/2008,13:45:00,19660,19675,19635,19665,115 09/12/2008,13:50:00,19670,19680,19625,19640,83 09/12/2008,13:55:00,19640,19650,19605,19615,83 09/12/2008,14:00:00,19610,19620,19505,19525,193 09/12/2008,14:05:00,19525,19525,19470,19505,142 09/12/2008,14:10:00,19510,19525,19480,19495,127 09/12/2008,14:15:00,19485,19490,19440,19455,155 09/12/2008,14:20:00,19450,19475,19425,19435,129 09/12/2008,14:25:00,19450,19490,19435,19490,96 09/12/2008,14:30:00,19490,19540,19480,19540,134 09/12/2008,14:35:00,19540,19560,19515,19520,119 09/12/2008,14:40:00,19515,19525,19495,19505,93 09/12/2008,14:45:00,19500,19510,19475,19480,97 09/12/2008,14:50:00,19490,19490,19370,19395,208 09/12/2008,14:55:00,19405,19425,19395,19425,72 09/12/2008,15:00:00,19425,19480,19425,19445,179 09/12/2008,15:05:00,19440,19450,19410,19425,92 09/12/2008,15:10:00,19425,19465,19415,19445,69 09/12/2008,15:15:00,19445,19470,19435,19460,62 09/12/2008,15:20:00,19465,19490,19455,19485,106 09/12/2008,15:25:00,19485,19505,19480,19500,73 09/12/2008,15:30:00,19495,19500,19370,19390,210 09/12/2008,15:35:00,19390,19450,19375,19450,142 09/12/2008,15:40:00,19440,19525,19395,19505,222 09/12/2008,15:45:00,19500,19560,19495,19530,198 09/12/2008,15:50:00,19520,19575,19465,19480,208 09/12/2008,15:55:00,19485,19505,19400,19420,118 09/12/2008,16:00:00,19425,19540,19425,19535,272 09/12/2008,16:05:00,19530,19555,19505,19525,201 09/12/2008,16:10:00,19530,19625,19530,19625,230 09/12/2008,16:15:00,19630,19660,19610,19625,208 09/12/2008,16:20:00,19615,19655,19600,19610,175 09/12/2008,16:25:00,19605,19610,19560,19580,185 09/12/2008,16:30:00,19575,19665,19575,19665,198 09/12/2008,16:35:00,19665,19720,19635,19635,314 09/12/2008,16:40:00,19645,19730,19635,19700,219 09/12/2008,16:45:00,19700,19775,19700,19720,255 09/12/2008,16:50:00,19725,19765,19710,19735,181 09/12/2008,16:55:00,19740,19765,19715,19735,199 09/12/2008,17:00:00,19740,19790,19725,19730,241 09/12/2008,17:05:00,19730,19760,19670,19700,191 09/12/2008,17:10:00,19695,19715,19665,19685,305 09/12/2008,17:15:00,19680,19710,19660,19690,384 09/12/2008,17:20:00,19690,19695,19590,19595,465 09/12/2008,17:25:00,19615,19665,19590,19640,349 09/12/2008,17:30:00,19650,19675,19625,19640,214 09/12/2008,17:35:00,19645,19660,19595,19615,142 09/12/2008,17:40:00,19600,19600,19600,19600,1 10/12/2008,09:00:00,19685,19805,19675,19755,285 10/12/2008,09:05:00,19750,19790,19710,19785,241 10/12/2008,09:10:00,19780,19850,19770,19850,185 10/12/2008,09:15:00,19840,19850,19755,19780,205 10/12/2008,09:20:00,19780,19805,19705,19710,285 10/12/2008,09:25:00,19725,19730,19615,19630,201 10/12/2008,09:30:00,19620,19640,19580,19640,143 10/12/2008,09:35:00,19635,19665,19560,19585,166 10/12/2008,09:40:00,19580,19590,19540,19555,161 10/12/2008,09:45:00,19545,19590,19535,19545,122 10/12/2008,09:50:00,19540,19590,19515,19570,129 10/12/2008,09:55:00,19570,19630,19555,19630,122 10/12/2008,10:00:00,19630,19645,19605,19620,119 10/12/2008,10:05:00,19615,19615,19535,19575,142 10/12/2008,10:10:00,19575,19595,19555,19595,38 10/12/2008,10:15:00,19590,19600,19520,19535,91 10/12/2008,10:20:00,19545,19575,19530,19575,51 10/12/2008,10:25:00,19560,19625,19560,19620,154 10/12/2008,10:30:00,19620,19625,19600,19610,41 10/12/2008,10:35:00,19610,19610,19560,19595,94 10/12/2008,10:40:00,19585,19610,19585,19600,25 10/12/2008,10:45:00,19600,19640,19585,19630,109 10/12/2008,10:50:00,19630,19635,19610,19615,49 10/12/2008,10:55:00,19625,19625,19550,19550,96 10/12/2008,11:00:00,19545,19585,19545,19550,70 10/12/2008,11:05:00,19555,19580,19545,19570,61 10/12/2008,11:10:00,19570,19590,19560,19575,58 10/12/2008,11:15:00,19590,19620,19580,19595,61 10/12/2008,11:20:00,19600,19620,19585,19600,45 10/12/2008,11:25:00,19600,19605,19580,19595,41 10/12/2008,11:30:00,19590,19590,19510,19530,145 10/12/2008,11:35:00,19530,19555,19525,19540,77 10/12/2008,11:40:00,19545,19545,19450,19470,156 10/12/2008,11:45:00,19455,19490,19455,19485,96 10/12/2008,11:50:00,19480,19540,19480,19525,80 10/12/2008,11:55:00,19535,19565,19525,19565,29 10/12/2008,12:00:00,19565,19565,19545,19545,48 10/12/2008,12:05:00,19545,19605,19545,19600,94 10/12/2008,12:10:00,19600,19645,19600,19645,104 10/12/2008,12:15:00,19645,19700,19640,19700,72 10/12/2008,12:20:00,19700,19700,19655,19670,87 10/12/2008,12:25:00,19665,19700,19660,19660,74 10/12/2008,12:30:00,19660,19690,19650,19685,78 10/12/2008,12:35:00,19690,19695,19680,19690,47 10/12/2008,12:40:00,19690,19725,19690,19700,134 10/12/2008,12:45:00,19705,19760,19700,19735,117 10/12/2008,12:50:00,19735,19765,19730,19750,66 10/12/2008,12:55:00,19750,19770,19745,19755,92 10/12/2008,13:00:00,19770,19805,19755,19795,150 10/12/2008,13:05:00,19800,19830,19785,19810,104 10/12/2008,13:10:00,19810,19825,19795,19800,109 10/12/2008,13:15:00,19805,19810,19705,19740,132 10/12/2008,13:20:00,19735,19795,19730,19780,89 10/12/2008,13:25:00,19775,19780,19740,19740,59 10/12/2008,13:30:00,19745,19755,19720,19740,54 10/12/2008,13:35:00,19745,19750,19730,19735,22 10/12/2008,13:40:00,19740,19745,19715,19725,21 10/12/2008,13:45:00,19735,19750,19725,19740,41 10/12/2008,13:50:00,19735,19750,19725,19730,52 10/12/2008,13:55:00,19730,19745,19710,19720,38 10/12/2008,14:00:00,19720,19750,19720,19750,51 10/12/2008,14:05:00,19750,19750,19710,19725,110 10/12/2008,14:10:00,19725,19755,19720,19745,59 10/12/2008,14:15:00,19740,19755,19720,19725,84 10/12/2008,14:20:00,19730,19740,19715,19725,68 10/12/2008,14:25:00,19725,19750,19725,19730,43 10/12/2008,14:30:00,19740,19745,19725,19740,45 10/12/2008,14:35:00,19735,19795,19735,19785,105 10/12/2008,14:40:00,19790,19800,19780,19795,35 10/12/2008,14:45:00,19805,19825,19795,19825,60 10/12/2008,14:50:00,19820,19850,19790,19850,70 10/12/2008,14:55:00,19850,19860,19790,19790,165 10/12/2008,15:00:00,19795,19815,19780,19800,53 10/12/2008,15:05:00,19805,19820,19785,19810,55 10/12/2008,15:10:00,19815,19830,19805,19815,44 10/12/2008,15:15:00,19815,19835,19810,19830,42 10/12/2008,15:20:00,19830,19860,19820,19835,102 10/12/2008,15:25:00,19830,19850,19815,19820,55 10/12/2008,15:30:00,19820,19850,19775,19845,194 10/12/2008,15:35:00,19845,19885,19815,19860,268 10/12/2008,15:40:00,19850,19850,19795,19810,131 10/12/2008,15:45:00,19805,19855,19765,19780,157 10/12/2008,15:50:00,19770,19820,19750,19775,209 10/12/2008,15:55:00,19765,19790,19705,19715,168 10/12/2008,16:00:00,19725,19795,19710,19790,177 10/12/2008,16:05:00,19790,19815,19770,19795,182 10/12/2008,16:10:00,19800,19835,19760,19835,119 10/12/2008,16:15:00,19835,19915,19835,19915,303 10/12/2008,16:20:00,19915,19930,19865,19880,157 10/12/2008,16:25:00,19880,19885,19835,19850,177 10/12/2008,16:30:00,19845,19875,19845,19870,59 10/12/2008,16:35:00,19860,19890,19825,19875,265 10/12/2008,16:40:00,19865,19870,19770,19780,197 10/12/2008,16:45:00,19775,19805,19740,19800,194 10/12/2008,16:50:00,19795,19795,19740,19750,114 10/12/2008,16:55:00,19745,19805,19740,19785,167 10/12/2008,17:00:00,19780,19810,19745,19800,136 10/12/2008,17:05:00,19800,19825,19755,19780,169 10/12/2008,17:10:00,19775,19840,19775,19825,91 10/12/2008,17:15:00,19840,19900,19825,19895,142 10/12/2008,17:20:00,19900,19905,19865,19890,207 10/12/2008,17:25:00,19890,19905,19815,19860,276 10/12/2008,17:30:00,19860,19890,19845,19880,151 10/12/2008,17:35:00,19885,19885,19830,19865,114 11/12/2008,09:00:00,19790,19810,19700,19785,232 11/12/2008,09:05:00,19775,19800,19735,19775,222 11/12/2008,09:10:00,19790,19855,19785,19820,203 11/12/2008,09:15:00,19825,19830,19780,19800,282 11/12/2008,09:20:00,19800,19825,19785,19790,174 11/12/2008,09:25:00,19790,19795,19740,19740,150 11/12/2008,09:30:00,19735,19750,19715,19730,154 11/12/2008,09:35:00,19730,19750,19685,19720,317 11/12/2008,09:40:00,19725,19730,19620,19635,277 11/12/2008,09:45:00,19620,19645,19610,19625,155 11/12/2008,09:50:00,19630,19630,19560,19605,261 11/12/2008,09:55:00,19600,19635,19580,19635,132 11/12/2008,10:00:00,19630,19630,19590,19615,132 11/12/2008,10:05:00,19615,19620,19585,19600,88 11/12/2008,10:10:00,19600,19645,19590,19640,105 11/12/2008,10:15:00,19640,19665,19640,19645,129 11/12/2008,10:20:00,19650,19660,19630,19640,75 11/12/2008,10:25:00,19635,19675,19630,19670,74 11/12/2008,10:30:00,19675,19690,19670,19685,90 11/12/2008,10:35:00,19685,19690,19650,19680,114 11/12/2008,10:40:00,19675,19710,19675,19700,106 11/12/2008,10:45:00,19695,19700,19645,19655,63 11/12/2008,10:50:00,19650,19675,19630,19665,70 11/12/2008,10:55:00,19670,19705,19665,19675,46 11/12/2008,11:00:00,19680,19700,19665,19700,46 11/12/2008,11:05:00,19700,19705,19685,19705,17 11/12/2008,11:10:00,19710,19755,19710,19750,133 11/12/2008,11:15:00,19760,19790,19750,19770,76 11/12/2008,11:20:00,19775,19780,19740,19765,74 11/12/2008,11:25:00,19770,19850,19765,19835,199 11/12/2008,11:30:00,19840,19885,19835,19880,162 11/12/2008,11:35:00,19880,19940,19880,19920,282 11/12/2008,11:40:00,19920,19940,19875,19890,148 11/12/2008,11:45:00,19890,19895,19870,19895,92 11/12/2008,11:50:00,19895,19915,19880,19885,135 11/12/2008,11:55:00,19885,19940,19880,19930,99 11/12/2008,12:00:00,19920,19975,19920,19935,210 11/12/2008,12:05:00,19930,19945,19900,19910,84 11/12/2008,12:10:00,19910,19935,19900,19915,56 11/12/2008,12:15:00,19910,19910,19880,19880,65 11/12/2008,12:20:00,19885,19890,19860,19860,41 11/12/2008,12:25:00,19860,19900,19860,19890,35 11/12/2008,12:30:00,19885,19885,19845,19845,123 11/12/2008,12:35:00,19840,19860,19840,19860,24 11/12/2008,12:40:00,19860,19875,19860,19875,34 11/12/2008,12:45:00,19870,19890,19865,19890,42 11/12/2008,12:50:00,19890,19940,19885,19935,50 11/12/2008,12:55:00,19940,19940,19895,19910,38 11/12/2008,13:00:00,19920,19920,19860,19870,40 11/12/2008,13:05:00,19865,19875,19855,19870,38 11/12/2008,13:10:00,19870,19870,19815,19840,95 11/12/2008,13:15:00,19840,19850,19830,19835,32 11/12/2008,13:20:00,19835,19835,19820,19825,14 11/12/2008,13:25:00,19815,19825,19785,19820,135 11/12/2008,13:30:00,19815,19815,19795,19805,61 11/12/2008,13:35:00,19805,19830,19795,19830,66 11/12/2008,13:40:00,19830,19840,19820,19835,30 11/12/2008,13:45:00,19835,19855,19825,19825,87 11/12/2008,13:50:00,19830,19830,19790,19815,75 11/12/2008,13:55:00,19820,19845,19815,19830,41 11/12/2008,14:00:00,19825,19825,19755,19760,102 11/12/2008,14:05:00,19755,19775,19755,19775,30 11/12/2008,14:10:00,19765,19770,19750,19770,19 11/12/2008,14:15:00,19750,19765,19740,19765,38 11/12/2008,14:20:00,19765,19765,19755,19760,16 11/12/2008,14:25:00,19765,19770,19740,19765,27 11/12/2008,14:30:00,19760,19760,19655,19665,269 11/12/2008,14:35:00,19660,19715,19660,19690,148 11/12/2008,14:40:00,19685,19690,19615,19615,121 11/12/2008,14:45:00,19620,19655,19615,19635,78 11/12/2008,14:50:00,19640,19685,19615,19675,97 11/12/2008,14:55:00,19680,19695,19670,19675,52 11/12/2008,15:00:00,19680,19720,19660,19700,61 11/12/2008,15:05:00,19715,19720,19685,19700,52 11/12/2008,15:10:00,19705,19705,19665,19665,47 11/12/2008,15:15:00,19675,19705,19675,19690,35 11/12/2008,15:20:00,19685,19690,19660,19660,39 11/12/2008,15:25:00,19670,19670,19650,19670,56 11/12/2008,15:30:00,19670,19675,19580,19630,187 11/12/2008,15:35:00,19635,19710,19615,19700,147 11/12/2008,15:40:00,19690,19725,19665,19695,112 11/12/2008,15:45:00,19700,19780,19700,19750,184 11/12/2008,15:50:00,19760,19795,19730,19740,139 11/12/2008,15:55:00,19735,19770,19705,19755,100 11/12/2008,16:00:00,19745,19810,19715,19780,181 11/12/2008,16:05:00,19775,19795,19745,19780,184 11/12/2008,16:10:00,19790,19815,19775,19800,127 11/12/2008,16:15:00,19805,19830,19765,19810,146 11/12/2008,16:20:00,19810,19895,19810,19885,177 11/12/2008,16:25:00,19880,19905,19865,19880,290 11/12/2008,16:30:00,19880,19925,19860,19920,169 11/12/2008,16:35:00,19920,19935,19840,19855,324 11/12/2008,16:40:00,19850,19850,19760,19795,248 11/12/2008,16:45:00,19790,19815,19755,19800,142 11/12/2008,16:50:00,19800,19800,19745,19765,97 11/12/2008,16:55:00,19770,19785,19760,19760,123 11/12/2008,17:00:00,19760,19770,19710,19720,144 11/12/2008,17:05:00,19715,19765,19710,19740,209 11/12/2008,17:10:00,19755,19795,19740,19785,140 11/12/2008,17:15:00,19790,19795,19740,19745,104 11/12/2008,17:20:00,19755,19780,19675,19695,191 11/12/2008,17:25:00,19695,19735,19650,19670,373 11/12/2008,17:30:00,19665,19685,19635,19640,180 11/12/2008,17:35:00,19640,19655,19580,19615,199 12/12/2008,09:00:00,18850,19060,18780,18845,1046 12/12/2008,09:05:00,18825,18850,18755,18810,507 12/12/2008,09:10:00,18810,18875,18785,18820,625 12/12/2008,09:15:00,18805,18875,18730,18860,450 12/12/2008,09:20:00,18855,18880,18820,18850,195 12/12/2008,09:25:00,18860,18915,18860,18910,228 12/12/2008,09:30:00,18900,18915,18850,18855,239 12/12/2008,09:35:00,18850,18880,18840,18870,173 12/12/2008,09:40:00,18865,18905,18850,18885,155 12/12/2008,09:45:00,18890,18935,18865,18925,125 12/12/2008,09:50:00,18920,18935,18855,18870,200 12/12/2008,09:55:00,18865,18885,18840,18860,157 12/12/2008,10:00:00,18855,18855,18805,18810,176 12/12/2008,10:05:00,18810,18845,18800,18845,206 12/12/2008,10:10:00,18835,18860,18780,18810,229 12/12/2008,10:15:00,18805,18855,18785,18810,160 12/12/2008,10:20:00,18815,18865,18810,18830,120 12/12/2008,10:25:00,18830,18835,18790,18805,277 12/12/2008,10:30:00,18800,18815,18780,18815,144 12/12/2008,10:35:00,18810,18815,18765,18785,156 12/12/2008,10:40:00,18790,18835,18790,18815,97 12/12/2008,10:45:00,18815,18840,18785,18800,1330 12/12/2008,10:50:00,18785,18790,18720,18740,196 12/12/2008,10:55:00,18740,18750,18710,18720,94 12/12/2008,11:00:00,18715,18715,18615,18650,409 12/12/2008,11:05:00,18645,18690,18640,18685,103 12/12/2008,11:10:00,18690,18705,18670,18685,82 12/12/2008,11:15:00,18680,18690,18665,18680,45 12/12/2008,11:20:00,18675,18680,18640,18655,67 12/12/2008,11:25:00,18640,18665,18640,18660,46 12/12/2008,11:30:00,18655,18690,18655,18675,70 12/12/2008,11:35:00,18680,18700,18680,18690,41 12/12/2008,11:40:00,18690,18720,18690,18720,75 12/12/2008,11:45:00,18725,18735,18715,18735,45 12/12/2008,11:50:00,18725,18740,18705,18705,37 12/12/2008,11:55:00,18705,18710,18645,18655,50 12/12/2008,12:00:00,18645,18655,18590,18605,186 12/12/2008,12:05:00,18610,18645,18545,18545,144 12/12/2008,12:10:00,18550,18600,18550,18595,184 12/12/2008,12:15:00,18595,18610,18555,18580,79 12/12/2008,12:20:00,18575,18635,18575,18620,125 12/12/2008,12:25:00,18625,18670,18605,18665,119 12/12/2008,12:30:00,18665,18675,18620,18625,44 12/12/2008,12:35:00,18635,18650,18605,18645,64 12/12/2008,12:40:00,18650,18680,18650,18680,24 12/12/2008,12:45:00,18675,18695,18670,18670,89 12/12/2008,12:50:00,18680,18755,18670,18755,119 12/12/2008,12:55:00,18755,18760,18730,18735,36 12/12/2008,13:00:00,18720,18765,18720,18760,119 12/12/2008,13:05:00,18745,18750,18705,18725,61 12/12/2008,13:10:00,18720,18755,18715,18755,31 12/12/2008,13:15:00,18760,18760,18740,18745,13 12/12/2008,13:20:00,18745,18770,18745,18755,78 12/12/2008,13:25:00,18760,18760,18750,18760,34 12/12/2008,13:30:00,18765,18765,18755,18765,34 12/12/2008,13:35:00,18755,18755,18730,18745,31 12/12/2008,13:40:00,18740,18745,18715,18715,46 12/12/2008,13:45:00,18725,18745,18685,18700,75 12/12/2008,13:50:00,18690,18715,18675,18715,43 12/12/2008,13:55:00,18725,18730,18710,18710,14 12/12/2008,14:00:00,18720,18720,18695,18695,18 12/12/2008,14:05:00,18695,18695,18655,18665,49 12/12/2008,14:10:00,18665,18685,18650,18680,58 12/12/2008,14:15:00,18700,18715,18695,18705,74 12/12/2008,14:20:00,18705,18725,18700,18715,40 12/12/2008,14:25:00,18705,18740,18705,18720,48 12/12/2008,14:30:00,18730,18800,18730,18775,168 12/12/2008,14:35:00,18780,18820,18780,18805,76 12/12/2008,14:40:00,18810,18845,18795,18820,172 12/12/2008,14:45:00,18820,18850,18815,18835,137 12/12/2008,14:50:00,18835,18870,18835,18865,144 12/12/2008,14:55:00,18865,18875,18820,18820,149 12/12/2008,15:00:00,18820,18840,18775,18835,103 12/12/2008,15:05:00,18835,18975,18805,18930,283 12/12/2008,15:10:00,18930,18945,18855,18880,201 12/12/2008,15:15:00,18870,18940,18870,18915,171 12/12/2008,15:20:00,18920,18945,18880,18900,159 12/12/2008,15:25:00,18900,18930,18835,18900,198 12/12/2008,15:30:00,18895,18955,18815,18925,236 12/12/2008,15:35:00,18920,19070,18920,19030,492 12/12/2008,15:40:00,19030,19085,18985,19050,322 12/12/2008,15:45:00,19045,19080,18960,19060,267 12/12/2008,15:50:00,19070,19135,19050,19115,220 12/12/2008,15:55:00,19120,19190,19085,19105,338 12/12/2008,16:00:00,19120,19200,19105,19195,227 12/12/2008,16:05:00,19190,19230,19120,19125,342 12/12/2008,16:10:00,19130,19150,19075,19115,307 12/12/2008,16:15:00,19105,19105,19030,19060,241 12/12/2008,16:20:00,19070,19135,19065,19085,129 12/12/2008,16:25:00,19085,19115,19065,19110,111 12/12/2008,16:30:00,19105,19140,18995,19030,209 12/12/2008,16:35:00,19025,19080,19025,19080,107 12/12/2008,16:40:00,19085,19120,19045,19120,92 12/12/2008,16:45:00,19120,19140,19075,19125,128 12/12/2008,16:50:00,19115,19225,19110,19210,159 12/12/2008,16:55:00,19215,19320,19215,19290,288 12/12/2008,17:00:00,19290,19295,19230,19270,218 12/12/2008,17:05:00,19270,19305,19250,19300,142 12/12/2008,17:10:00,19310,19310,19220,19250,203 12/12/2008,17:15:00,19240,19275,19220,19275,213 12/12/2008,17:20:00,19265,19295,19250,19275,174 12/12/2008,17:25:00,19275,19275,19180,19200,400 12/12/2008,17:30:00,19200,19290,19175,19280,428 12/12/2008,17:35:00,19275,19335,19245,19290,290 15/12/2008,09:00:00,19495,19580,19415,19525,328 15/12/2008,09:05:00,19520,19550,19495,19495,241 15/12/2008,09:10:00,19510,19520,19435,19440,342 15/12/2008,09:15:00,19435,19485,19435,19480,510 15/12/2008,09:20:00,19485,19505,19475,19490,164 15/12/2008,09:25:00,19495,19530,19495,19505,154 15/12/2008,09:30:00,19505,19545,19495,19515,195 15/12/2008,09:35:00,19515,19520,19470,19475,126 15/12/2008,09:40:00,19480,19505,19465,19490,85 15/12/2008,09:45:00,19495,19495,19445,19455,132 15/12/2008,09:50:00,19460,19470,19410,19415,1164 15/12/2008,09:55:00,19405,19445,19380,19400,175 15/12/2008,10:00:00,19390,19390,19315,19315,1204 15/12/2008,10:05:00,19315,19320,19280,19310,270 15/12/2008,10:10:00,19315,19325,19250,19250,131 15/12/2008,10:15:00,19250,19270,19225,19245,248 15/12/2008,10:20:00,19245,19260,19200,19215,381 15/12/2008,10:25:00,19220,19260,19200,19255,126 15/12/2008,10:30:00,19260,19265,19230,19250,104 15/12/2008,10:35:00,19245,19260,19220,19240,68 15/12/2008,10:40:00,19245,19260,19210,19215,105 15/12/2008,10:45:00,19205,19230,19175,19180,195 15/12/2008,10:50:00,19185,19240,19185,19230,134 15/12/2008,10:55:00,19230,19235,19215,19235,69 15/12/2008,11:00:00,19240,19265,19215,19255,174 15/12/2008,11:05:00,19255,19295,19255,19280,74 15/12/2008,11:10:00,19280,19285,19270,19285,39 15/12/2008,11:15:00,19290,19335,19280,19290,132 15/12/2008,11:20:00,19285,19305,19270,19300,88 15/12/2008,11:25:00,19295,19330,19295,19310,591 15/12/2008,11:30:00,19325,19335,19310,19320,40 15/12/2008,11:35:00,19315,19330,19300,19300,34 15/12/2008,11:40:00,19295,19315,19290,19295,59 15/12/2008,11:45:00,19300,19330,19290,19315,65 15/12/2008,11:50:00,19325,19370,19320,19360,83 15/12/2008,11:55:00,19360,19375,19355,19365,39 15/12/2008,12:00:00,19365,19370,19330,19330,54 15/12/2008,12:05:00,19335,19345,19310,19310,201 15/12/2008,12:10:00,19310,19330,19305,19310,25 15/12/2008,12:15:00,19320,19330,19310,19315,42 15/12/2008,12:20:00,19310,19310,19265,19275,201 15/12/2008,12:25:00,19285,19290,19275,19285,34 15/12/2008,12:30:00,19285,19290,19285,19290,23 15/12/2008,12:35:00,19285,19295,19280,19290,102 15/12/2008,12:40:00,19285,19285,19220,19240,82 15/12/2008,12:45:00,19235,19250,19230,19240,89 15/12/2008,12:50:00,19235,19250,19230,19245,125 15/12/2008,12:55:00,19250,19285,19250,19260,2065 15/12/2008,13:00:00,19255,19255,19185,19195,95 15/12/2008,13:05:00,19180,19190,19150,19170,95 15/12/2008,13:10:00,19160,19160,19115,19120,202 15/12/2008,13:15:00,19115,19160,19115,19120,516 15/12/2008,13:20:00,19125,19135,19090,19135,131 15/12/2008,13:25:00,19140,19170,19130,19160,57 15/12/2008,13:30:00,19160,19160,19145,19160,48 15/12/2008,13:35:00,19145,19155,19135,19135,74 15/12/2008,13:40:00,19125,19125,19105,19105,41 15/12/2008,13:45:00,19100,19115,19100,19110,62 15/12/2008,13:50:00,19105,19105,19070,19085,101 15/12/2008,13:55:00,19085,19090,19075,19090,42 15/12/2008,14:00:00,19085,19125,19085,19115,72 15/12/2008,14:05:00,19120,19150,19120,19145,33 15/12/2008,14:10:00,19150,19160,19145,19145,37 15/12/2008,14:15:00,19145,19160,19145,19160,26 15/12/2008,14:20:00,19155,19165,19145,19160,117 15/12/2008,14:25:00,19155,19160,19155,19155,22 15/12/2008,14:30:00,19165,19195,19155,19180,68 15/12/2008,14:35:00,19180,19220,19180,19215,82 15/12/2008,14:40:00,19225,19235,19200,19200,284 15/12/2008,14:45:00,19205,19210,19190,19195,83 15/12/2008,14:50:00,19190,19200,19155,19165,148 15/12/2008,14:55:00,19160,19185,19155,19175,38 15/12/2008,15:00:00,19170,19175,19150,19175,81 15/12/2008,15:05:00,19170,19250,19170,19235,138 15/12/2008,15:10:00,19235,19245,19210,19210,55 15/12/2008,15:15:00,19215,19275,19210,19230,129 15/12/2008,15:20:00,19235,19250,19225,19235,173 15/12/2008,15:25:00,19220,19235,19215,19220,116 15/12/2008,15:30:00,19225,19225,19175,19200,161 15/12/2008,15:35:00,19190,19200,19140,19150,328 15/12/2008,15:40:00,19145,19150,19100,19115,224 15/12/2008,15:45:00,19110,19150,19080,19125,397 15/12/2008,15:50:00,19120,19120,19025,19045,295 15/12/2008,15:55:00,19045,19060,19015,19035,387 15/12/2008,16:00:00,19025,19040,18985,18990,323 15/12/2008,16:05:00,19000,19030,18970,18980,462 15/12/2008,16:10:00,18980,19020,18960,18995,440 15/12/2008,16:15:00,18990,19015,18955,18985,522 15/12/2008,16:20:00,18990,18990,18885,18935,328 15/12/2008,16:25:00,18925,18975,18905,18960,253 15/12/2008,16:30:00,18960,19060,18955,19035,514 15/12/2008,16:35:00,19025,19045,19000,19030,143 15/12/2008,16:40:00,19030,19060,19015,19030,120 15/12/2008,16:45:00,19020,19040,18930,18940,179 15/12/2008,16:50:00,18950,18975,18910,18920,226 15/12/2008,16:55:00,18925,18955,18915,18955,203 15/12/2008,17:00:00,18930,18940,18910,18930,244 15/12/2008,17:05:00,18920,19020,18920,19020,184 15/12/2008,17:10:00,19010,19025,18965,19015,152 15/12/2008,17:15:00,19025,19050,19005,19020,105 15/12/2008,17:20:00,19015,19050,19000,19020,219 15/12/2008,17:25:00,19010,19080,19010,19065,293 15/12/2008,17:30:00,19070,19085,19015,19025,322 15/12/2008,17:35:00,19030,19090,19020,19070,174 16/12/2008,09:00:00,19015,19110,19015,19090,266 16/12/2008,09:05:00,19095,19115,19065,19100,214 16/12/2008,09:10:00,19110,19125,19080,19090,456 16/12/2008,09:15:00,19090,19115,19065,19085,99 16/12/2008,09:20:00,19080,19085,19050,19075,245 16/12/2008,09:25:00,19075,19085,19045,19065,92 16/12/2008,09:30:00,19060,19080,19030,19055,118 16/12/2008,09:35:00,19065,19090,19025,19030,177 16/12/2008,09:40:00,19030,19030,18975,18975,252 16/12/2008,09:45:00,18985,19010,18955,18995,385 16/12/2008,09:50:00,19000,19045,18985,19010,458 16/12/2008,09:55:00,19010,19035,19000,19020,54 16/12/2008,10:00:00,19025,19070,19025,19030,122 16/12/2008,10:05:00,19035,19065,19020,19055,160 16/12/2008,10:10:00,19065,19130,19065,19125,1465 16/12/2008,10:15:00,19130,19170,19115,19170,298 16/12/2008,10:20:00,19170,19170,19135,19150,89 16/12/2008,10:25:00,19155,19175,19140,19155,50 16/12/2008,10:30:00,19155,19200,19155,19195,157 16/12/2008,10:35:00,19195,19240,19195,19220,125 16/12/2008,10:40:00,19215,19250,19215,19240,156 16/12/2008,10:45:00,19240,19240,19195,19195,232 16/12/2008,10:50:00,19195,19205,19185,19195,136 16/12/2008,10:55:00,19195,19225,19195,19215,210 16/12/2008,11:00:00,19215,19230,19200,19215,128 16/12/2008,11:05:00,19220,19245,19185,19190,108 16/12/2008,11:10:00,19185,19200,19175,19180,303 16/12/2008,11:15:00,19180,19200,19175,19190,35 16/12/2008,11:20:00,19185,19210,19180,19185,128 16/12/2008,11:25:00,19185,19195,19185,19190,480 16/12/2008,11:30:00,19185,19200,19170,19175,72 16/12/2008,11:35:00,19185,19215,19175,19195,269 16/12/2008,11:40:00,19195,19195,19170,19175,15 16/12/2008,11:45:00,19175,19195,19175,19180,62 16/12/2008,11:50:00,19185,19205,19180,19185,95 16/12/2008,11:55:00,19185,19185,19140,19145,96 16/12/2008,12:00:00,19135,19140,19115,19115,134 16/12/2008,12:05:00,19110,19130,19095,19105,64 16/12/2008,12:10:00,19095,19095,19060,19070,87 16/12/2008,12:15:00,19070,19070,19025,19050,489 16/12/2008,12:20:00,19045,19065,19045,19055,52 16/12/2008,12:25:00,19060,19075,19060,19065,48 16/12/2008,12:30:00,19075,19090,19075,19090,23 16/12/2008,12:35:00,19090,19110,19070,19085,71 16/12/2008,12:40:00,19090,19090,19055,19055,28 16/12/2008,12:45:00,19060,19085,19055,19080,85 16/12/2008,12:50:00,19075,19085,19065,19085,16 16/12/2008,12:55:00,19080,19095,19065,19085,28 16/12/2008,13:00:00,19090,19090,19075,19085,23 16/12/2008,13:05:00,19075,19080,19060,19080,293 16/12/2008,13:10:00,19095,19100,19085,19100,68 16/12/2008,13:15:00,19095,19160,19090,19155,352 16/12/2008,13:20:00,19165,19180,19135,19135,113 16/12/2008,13:25:00,19130,19150,19120,19125,28 16/12/2008,13:30:00,19125,19130,19120,19125,514 16/12/2008,13:35:00,19125,19145,19115,19120,50 16/12/2008,13:40:00,19135,19150,19095,19105,57 16/12/2008,13:45:00,19105,19120,19105,19120,15 16/12/2008,13:50:00,19120,19125,19100,19100,63 16/12/2008,13:55:00,19095,19110,19070,19100,71 16/12/2008,14:00:00,19100,19130,19100,19120,81 16/12/2008,14:05:00,19120,19150,19120,19140,35 16/12/2008,14:10:00,19135,19170,19120,19170,82 16/12/2008,14:15:00,19160,19175,19065,19100,211 16/12/2008,14:20:00,19095,19095,19055,19090,81 16/12/2008,14:25:00,19080,19140,19075,19115,53 16/12/2008,14:30:00,19135,19135,19010,19020,517 16/12/2008,14:35:00,19025,19035,18985,19000,387 16/12/2008,14:40:00,18990,18990,18940,18990,483 16/12/2008,14:45:00,18990,19010,18985,19010,78 16/12/2008,14:50:00,19010,19075,19010,19065,340 16/12/2008,14:55:00,19060,19075,19045,19045,76 16/12/2008,15:00:00,19040,19080,19030,19070,31 16/12/2008,15:05:00,19070,19090,19060,19085,316 16/12/2008,15:10:00,19080,19080,19050,19065,45 16/12/2008,15:15:00,19055,19055,18990,19000,64 16/12/2008,15:20:00,18985,19000,18930,18965,818 16/12/2008,15:25:00,18965,19000,18915,18990,250 16/12/2008,15:30:00,18980,19045,18960,19030,187 16/12/2008,15:35:00,19035,19115,19000,19085,259 16/12/2008,15:40:00,19095,19155,19085,19125,387 16/12/2008,15:45:00,19130,19215,19130,19140,281 16/12/2008,15:50:00,19140,19190,19140,19165,156 16/12/2008,15:55:00,19165,19195,19115,19155,295 16/12/2008,16:00:00,19140,19175,19110,19160,1169 16/12/2008,16:05:00,19160,19200,19145,19195,120 16/12/2008,16:10:00,19190,19210,19170,19190,176 16/12/2008,16:15:00,19180,19200,19140,19145,127 16/12/2008,16:20:00,19135,19145,19100,19135,128 16/12/2008,16:25:00,19140,19190,19140,19155,148 16/12/2008,16:30:00,19160,19185,19125,19140,410 16/12/2008,16:35:00,19150,19170,19080,19080,320 16/12/2008,16:40:00,19080,19110,19070,19100,89 16/12/2008,16:45:00,19105,19110,19070,19095,226 16/12/2008,16:50:00,19105,19130,19100,19115,223 16/12/2008,16:55:00,19130,19150,19110,19150,118 16/12/2008,17:00:00,19155,19180,19140,19180,73 16/12/2008,17:05:00,19185,19215,19180,19185,1648 16/12/2008,17:10:00,19190,19195,19170,19190,117 16/12/2008,17:15:00,19190,19215,19170,19185,159 16/12/2008,17:20:00,19185,19245,19170,19240,196 16/12/2008,17:25:00,19235,19320,19230,19310,343 16/12/2008,17:30:00,19310,19345,19295,19310,274 16/12/2008,17:35:00,19310,19335,19295,19320,1399 17/12/2008,09:00:00,19425,19535,19425,19490,1621 17/12/2008,09:05:00,19490,19530,19480,19525,339 17/12/2008,09:10:00,19520,19555,19495,19505,295 17/12/2008,09:15:00,19505,19525,19465,19465,181 17/12/2008,09:20:00,19465,19465,19435,19450,273 17/12/2008,09:25:00,19455,19460,19425,19430,179 17/12/2008,09:30:00,19425,19430,19370,19380,399 17/12/2008,09:35:00,19380,19380,19270,19280,284 17/12/2008,09:40:00,19290,19330,19275,19310,725 17/12/2008,09:45:00,19315,19345,19310,19330,284 17/12/2008,09:50:00,19335,19340,19310,19330,44 17/12/2008,09:55:00,19330,19330,19235,19265,516 17/12/2008,10:00:00,19255,19255,19165,19200,320 17/12/2008,10:05:00,19190,19190,19090,19110,300 17/12/2008,10:10:00,19110,19110,19030,19095,316 17/12/2008,10:15:00,19090,19150,19070,19145,3114 17/12/2008,10:20:00,19140,19155,19120,19145,402 17/12/2008,10:25:00,19150,19170,19110,19120,110 17/12/2008,10:30:00,19110,19145,19095,19120,101 17/12/2008,10:35:00,19125,19150,19100,19130,97 17/12/2008,10:40:00,19130,19140,19080,19100,117 17/12/2008,10:45:00,19090,19120,19055,19105,209 17/12/2008,10:50:00,19105,19150,19090,19120,118 17/12/2008,10:55:00,19120,19135,19100,19110,195 17/12/2008,11:00:00,19120,19125,19060,19085,384 17/12/2008,11:05:00,19090,19105,19080,19080,57 17/12/2008,11:10:00,19090,19105,19075,19095,116 17/12/2008,11:15:00,19100,19160,19100,19160,106 17/12/2008,11:20:00,19165,19180,19160,19175,62 17/12/2008,11:25:00,19180,19180,19160,19170,111 17/12/2008,11:30:00,19180,19230,19160,19220,344 17/12/2008,11:35:00,19220,19275,19210,19270,135 17/12/2008,11:40:00,19260,19290,19260,19265,148 17/12/2008,11:45:00,19265,19280,19260,19275,290 17/12/2008,11:50:00,19280,19300,19270,19285,135 17/12/2008,11:55:00,19285,19290,19240,19280,118 17/12/2008,12:00:00,19285,19325,19285,19315,108 17/12/2008,12:05:00,19315,19345,19305,19335,87 17/12/2008,12:10:00,19335,19350,19290,19300,103 17/12/2008,12:15:00,19300,19310,19275,19280,157 17/12/2008,12:20:00,19280,19295,19265,19265,108 17/12/2008,12:25:00,19270,19275,19235,19255,105 17/12/2008,12:30:00,19260,19260,19220,19220,966 17/12/2008,12:35:00,19220,19240,19210,19225,95 17/12/2008,12:40:00,19215,19225,19190,19195,49 17/12/2008,12:45:00,19190,19230,19190,19220,132 17/12/2008,12:50:00,19215,19230,19185,19205,87 17/12/2008,12:55:00,19200,19225,19185,19205,127 17/12/2008,13:00:00,19215,19225,19165,19185,66 17/12/2008,13:05:00,19185,19190,19135,19155,1195 17/12/2008,13:10:00,19140,19180,19135,19180,225 17/12/2008,13:15:00,19175,19210,19165,19200,1233 17/12/2008,13:20:00,19210,19225,19210,19225,75 17/12/2008,13:25:00,19215,19235,19205,19205,55 17/12/2008,13:30:00,19220,19230,19190,19195,100 17/12/2008,13:35:00,19190,19190,19160,19175,29 17/12/2008,13:40:00,19185,19220,19170,19195,129 17/12/2008,13:45:00,19205,19205,19165,19180,48 17/12/2008,13:50:00,19180,19200,19175,19200,39 17/12/2008,13:55:00,19200,19220,19195,19215,46 17/12/2008,14:00:00,19205,19270,19180,19260,115 17/12/2008,14:05:00,19255,19255,19210,19215,125 17/12/2008,14:10:00,19220,19245,19215,19230,83 17/12/2008,14:15:00,19220,19235,19180,19190,388 17/12/2008,14:20:00,19185,19220,19170,19205,212 17/12/2008,14:25:00,19210,19230,19205,19230,397 17/12/2008,14:30:00,19240,19245,19230,19240,173 17/12/2008,14:35:00,19245,19275,19230,19270,115 17/12/2008,14:40:00,19275,19300,19265,19275,95 17/12/2008,14:45:00,19275,19300,19255,19260,1097 17/12/2008,14:50:00,19265,19265,19215,19230,98 17/12/2008,14:55:00,19230,19270,19220,19265,95 17/12/2008,15:00:00,19270,19290,19265,19290,34 17/12/2008,15:05:00,19295,19310,19270,19285,856 17/12/2008,15:10:00,19280,19290,19265,19285,77 17/12/2008,15:15:00,19270,19270,19235,19260,61 17/12/2008,15:20:00,19260,19265,19225,19245,104 17/12/2008,15:25:00,19240,19255,19240,19245,120 17/12/2008,15:30:00,19250,19260,19185,19210,209 17/12/2008,15:35:00,19220,19275,19195,19265,247 17/12/2008,15:40:00,19280,19290,19230,19260,155 17/12/2008,15:45:00,19265,19330,19250,19305,250 17/12/2008,15:50:00,19305,19320,19280,19300,101 17/12/2008,15:55:00,19300,19340,19285,19325,121 17/12/2008,16:00:00,19330,19365,19280,19285,186 17/12/2008,16:05:00,19280,19280,19220,19250,278 17/12/2008,16:10:00,19255,19255,19190,19195,426 17/12/2008,16:15:00,19195,19240,19190,19235,1595 17/12/2008,16:20:00,19240,19265,19230,19240,130 17/12/2008,16:25:00,19235,19270,19235,19270,533 17/12/2008,16:30:00,19275,19320,19270,19290,180 17/12/2008,16:35:00,19290,19300,19250,19280,99 17/12/2008,16:40:00,19285,19320,19240,19315,142 17/12/2008,16:45:00,19315,19335,19295,19315,598 17/12/2008,16:50:00,19310,19320,19240,19260,121 17/12/2008,16:55:00,19265,19310,19260,19295,140 17/12/2008,17:00:00,19300,19340,19290,19305,285 17/12/2008,17:05:00,19300,19320,19295,19320,107 17/12/2008,17:10:00,19325,19340,19295,19310,258 17/12/2008,17:15:00,19310,19320,19260,19260,445 17/12/2008,17:20:00,19260,19305,19255,19285,172 17/12/2008,17:25:00,19285,19420,19280,19390,1128 17/12/2008,17:30:00,19390,19415,19370,19395,434 17/12/2008,17:35:00,19405,19445,19390,19420,238 18/12/2008,09:00:00,19375,19505,19345,19475,400 18/12/2008,09:05:00,19475,19490,19425,19450,241 18/12/2008,09:10:00,19445,19450,19360,19375,271 18/12/2008,09:15:00,19375,19380,19335,19340,236 18/12/2008,09:20:00,19340,19350,19310,19340,154 18/12/2008,09:25:00,19345,19395,19345,19390,171 18/12/2008,09:30:00,19380,19390,19360,19390,135 18/12/2008,09:35:00,19395,19420,19385,19390,95 18/12/2008,09:40:00,19390,19390,19330,19335,107 18/12/2008,09:45:00,19340,19355,19330,19355,68 18/12/2008,09:50:00,19365,19395,19345,19390,122 18/12/2008,09:55:00,19395,19400,19375,19385,101 18/12/2008,10:00:00,19385,19390,19350,19350,134 18/12/2008,10:05:00,19355,19415,19345,19395,61 18/12/2008,10:10:00,19400,19435,19395,19415,139 18/12/2008,10:15:00,19425,19435,19410,19430,56 18/12/2008,10:20:00,19425,19445,19415,19425,56 18/12/2008,10:25:00,19425,19455,19420,19430,304 18/12/2008,10:30:00,19425,19475,19425,19475,203 18/12/2008,10:35:00,19475,19480,19435,19455,77 18/12/2008,10:40:00,19455,19460,19445,19445,265 18/12/2008,10:45:00,19445,19450,19425,19440,152 18/12/2008,10:50:00,19435,19435,19370,19370,161 18/12/2008,10:55:00,19380,19405,19375,19395,75 18/12/2008,11:00:00,19400,19405,19385,19395,54 18/12/2008,11:05:00,19395,19400,19370,19375,98 18/12/2008,11:10:00,19375,19375,19340,19365,244 18/12/2008,11:15:00,19370,19375,19350,19370,189 18/12/2008,11:20:00,19365,19370,19345,19360,121 18/12/2008,11:25:00,19355,19370,19315,19315,82 18/12/2008,11:30:00,19320,19330,19300,19320,158 18/12/2008,11:35:00,19305,19310,19260,19260,189 18/12/2008,11:40:00,19255,19265,19230,19265,117 18/12/2008,11:45:00,19250,19280,19240,19275,190 18/12/2008,11:50:00,19270,19290,19265,19280,114 18/12/2008,11:55:00,19290,19320,19290,19310,77 18/12/2008,12:00:00,19320,19345,19315,19325,102 18/12/2008,12:05:00,19325,19360,19315,19340,55 18/12/2008,12:10:00,19350,19400,19340,19400,112 18/12/2008,12:15:00,19395,19405,19390,19390,69 18/12/2008,12:20:00,19390,19395,19385,19390,17 18/12/2008,12:25:00,19390,19395,19355,19365,84 18/12/2008,12:30:00,19360,19370,19355,19370,71 18/12/2008,12:35:00,19365,19370,19360,19370,86 18/12/2008,12:40:00,19370,19375,19350,19350,17 18/12/2008,12:45:00,19345,19365,19340,19355,29 18/12/2008,12:50:00,19365,19370,19360,19365,56 18/12/2008,12:55:00,19370,19385,19370,19380,20 18/12/2008,13:00:00,19375,19390,19350,19350,73 18/12/2008,13:05:00,19345,19360,19345,19345,198 18/12/2008,13:10:00,19350,19370,19340,19360,110 18/12/2008,13:15:00,19360,19365,19350,19355,17 18/12/2008,13:20:00,19355,19375,19355,19375,22 18/12/2008,13:25:00,19370,19370,19360,19360,22 18/12/2008,13:30:00,19365,19365,19350,19350,47 18/12/2008,13:35:00,19355,19370,19350,19370,47 18/12/2008,13:40:00,19370,19385,19370,19375,33 18/12/2008,13:45:00,19385,19385,19375,19375,158 18/12/2008,13:50:00,19380,19390,19380,19380,19 18/12/2008,13:55:00,19390,19405,19385,19390,119 18/12/2008,14:00:00,19395,19400,19375,19375,82 18/12/2008,14:05:00,19380,19380,19365,19380,32 18/12/2008,14:10:00,19375,19380,19365,19370,32 18/12/2008,14:15:00,19365,19380,19360,19365,97 18/12/2008,14:20:00,19370,19380,19360,19360,84 18/12/2008,14:25:00,19365,19385,19360,19370,38 18/12/2008,14:30:00,19380,19440,19375,19425,104 18/12/2008,14:35:00,19425,19445,19415,19435,110 18/12/2008,14:40:00,19445,19445,19405,19405,1371 18/12/2008,14:45:00,19400,19405,19365,19385,97 18/12/2008,14:50:00,19375,19375,19345,19365,500 18/12/2008,14:55:00,19370,19380,19350,19365,138 18/12/2008,15:00:00,19355,19380,19355,19365,81 18/12/2008,15:05:00,19360,19390,19360,19370,36 18/12/2008,15:10:00,19380,19380,19365,19375,67 18/12/2008,15:15:00,19375,19395,19370,19380,113 18/12/2008,15:20:00,19380,19385,19365,19365,60 18/12/2008,15:25:00,19370,19370,19355,19360,46 18/12/2008,15:30:00,19355,19355,19310,19335,118 18/12/2008,15:35:00,19350,19385,19350,19375,390 18/12/2008,15:40:00,19380,19390,19355,19370,91 18/12/2008,15:45:00,19375,19380,19305,19330,84 18/12/2008,15:50:00,19335,19340,19270,19270,174 18/12/2008,15:55:00,19265,19320,19265,19275,215 18/12/2008,16:00:00,19295,19380,19275,19350,250 18/12/2008,16:05:00,19365,19365,19330,19350,236 18/12/2008,16:10:00,19360,19385,19355,19365,65 18/12/2008,16:15:00,19365,19380,19310,19320,275 18/12/2008,16:20:00,19320,19340,19300,19315,136 18/12/2008,16:25:00,19315,19375,19310,19360,188 18/12/2008,16:30:00,19360,19385,19360,19375,109 18/12/2008,16:35:00,19385,19440,19385,19430,260 18/12/2008,16:40:00,19435,19460,19430,19440,649 18/12/2008,16:45:00,19455,19500,19440,19495,195 18/12/2008,16:50:00,19495,19560,19495,19560,226 18/12/2008,16:55:00,19555,19565,19535,19545,154 18/12/2008,17:00:00,19545,19630,19545,19630,455 18/12/2008,17:05:00,19630,19635,19575,19575,797 18/12/2008,17:10:00,19575,19590,19540,19570,564 18/12/2008,17:15:00,19565,19580,19545,19550,215 18/12/2008,17:20:00,19550,19555,19500,19540,440 18/12/2008,17:25:00,19535,19600,19535,19575,371 18/12/2008,17:30:00,19565,19650,19560,19640,254 18/12/2008,17:35:00,19640,19675,19615,19670,262 19/12/2008,09:00:00,19370,19370,19100,19150,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/11/2008,16:10:00,18740,18750,18680,18715,75 21/11/2008,16:20:00,18700,18765,18570,18585,918 21/11/2008,16:30:00,18595,18650,18555,18630,628 21/11/2008,16:40:00,18635,18720,18590,18635,415 21/11/2008,16:50:00,18640,18645,18260,18320,895 21/11/2008,17:00:00,18325,18385,18195,18280,658 21/11/2008,17:10:00,18295,18425,18295,18425,550 21/11/2008,17:20:00,18425,18600,18405,18515,835 21/11/2008,17:30:00,18535,18550,18465,18545,500 24/11/2008,09:00:00,18975,18975,18665,18715,823 24/11/2008,09:10:00,18720,18855,18720,18815,299 24/11/2008,09:20:00,18825,18870,18790,18845,277 24/11/2008,09:30:00,18840,18885,18720,18720,448 24/11/2008,09:40:00,18715,18885,18715,18865,269 24/11/2008,09:50:00,18850,18885,18805,18810,219 24/11/2008,10:00:00,18805,18895,18785,18885,462 24/11/2008,10:10:00,18885,18970,18885,18965,354 24/11/2008,10:20:00,18960,19045,18950,19020,383 24/11/2008,10:30:00,19025,19115,19020,19115,511 24/11/2008,10:40:00,19110,19135,19085,19120,311 24/11/2008,10:50:00,19120,19125,19070,19095,268 24/11/2008,11:00:00,19090,19105,19035,19100,253 24/11/2008,11:10:00,19105,19170,19105,19125,410 24/11/2008,11:20:00,19115,19120,19065,19085,204 24/11/2008,11:30:00,19085,19120,19065,19070,172 24/11/2008,11:40:00,19070,19080,19010,19025,214 24/11/2008,11:50:00,19030,19060,18990,18995,153 24/11/2008,12:00:00,18990,19070,18990,19045,219 24/11/2008,12:10:00,19045,19110,19020,19105,257 24/11/2008,12:20:00,19105,19130,19075,19130,189 24/11/2008,12:30:00,19130,19150,19105,19110,120 24/11/2008,12:40:00,19115,19120,19075,19110,117 24/11/2008,12:50:00,19100,19130,19095,19105,59 24/11/2008,13:00:00,19110,19110,19050,19105,235 24/11/2008,13:10:00,19100,19110,19060,19080,161 24/11/2008,13:20:00,19075,19105,19055,19055,62 24/11/2008,13:30:00,19050,19070,19010,19035,135 24/11/2008,13:40:00,19040,19085,19030,19080,150 24/11/2008,13:50:00,19075,19095,19060,19065,55 24/11/2008,14:00:00,19065,19085,19045,19080,36 24/11/2008,14:10:00,19085,19100,19080,19080,68 24/11/2008,14:20:00,19080,19090,18990,19020,151 24/11/2008,14:30:00,19015,19030,19000,19030,138 24/11/2008,14:40:00,19035,19050,19015,19025,168 24/11/2008,14:50:00,19035,19065,19030,19050,68 24/11/2008,15:00:00,19060,19085,19035,19075,158 24/11/2008,15:10:00,19080,19125,19070,19115,233 24/11/2008,15:20:00,19110,19225,19110,19210,395 24/11/2008,15:30:00,19205,19260,19135,19145,555 24/11/2008,15:40:00,19140,19140,19050,19105,443 24/11/2008,15:50:00,19100,19150,19045,19140,286 24/11/2008,16:00:00,19150,19270,19130,19265,697 24/11/2008,16:10:00,19270,19320,19250,19320,580 24/11/2008,16:20:00,19310,19405,19275,19400,682 24/11/2008,16:30:00,19395,19480,19375,19395,738 24/11/2008,16:40:00,19400,19600,19390,19520,817 24/11/2008,16:50:00,19520,19750,19500,19745,797 24/11/2008,17:00:00,19750,19775,19600,19655,698 24/11/2008,17:10:00,19650,19740,19595,19685,414 24/11/2008,17:20:00,19680,19985,19665,19930,1409 24/11/2008,17:30:00,19925,19945,19665,19685,1060 25/11/2008,09:00:00,19680,19740,19450,19475,786 25/11/2008,09:10:00,19480,19665,19470,19645,483 25/11/2008,09:20:00,19640,19665,19550,19575,517 25/11/2008,09:30:00,19590,19685,19580,19665,424 25/11/2008,09:40:00,19670,19670,19580,19590,272 25/11/2008,09:50:00,19585,19590,19515,19590,239 25/11/2008,10:00:00,19580,19600,19530,19565,207 25/11/2008,10:10:00,19565,19635,19530,19635,254 25/11/2008,10:20:00,19630,19645,19565,19630,132 25/11/2008,10:30:00,19630,19695,19630,19670,179 25/11/2008,10:40:00,19665,19675,19620,19660,107 25/11/2008,10:50:00,19665,19730,19650,19730,228 25/11/2008,11:00:00,19735,19760,19685,19715,306 25/11/2008,11:10:00,19715,19745,19680,19740,181 25/11/2008,11:20:00,19735,19780,19705,19740,183 25/11/2008,11:30:00,19740,19820,19730,19805,167 25/11/2008,11:40:00,19805,19830,19770,19775,162 25/11/2008,11:50:00,19775,19815,19745,19785,166 25/11/2008,12:00:00,19780,19855,19780,19850,179 25/11/2008,12:10:00,19855,19910,19855,19880,233 25/11/2008,12:20:00,19880,19960,19860,19955,162 25/11/2008,12:30:00,19960,20015,19955,19985,236 25/11/2008,12:40:00,19980,20045,19945,20045,267 25/11/2008,12:50:00,20045,20145,20015,20135,318 25/11/2008,13:00:00,20135,20160,20100,20100,193 25/11/2008,13:10:00,20095,20100,20060,20065,132 25/11/2008,13:20:00,20065,20070,19980,19995,179 25/11/2008,13:30:00,19990,20020,19975,19980,89 25/11/2008,13:40:00,19980,19980,19810,19845,209 25/11/2008,13:50:00,19835,19885,19835,19880,64 25/11/2008,14:00:00,19860,19860,19765,19775,176 25/11/2008,14:10:00,19770,20085,19770,20085,587 25/11/2008,14:20:00,20085,20105,19950,20015,376 25/11/2008,14:30:00,20015,20270,20015,20250,752 25/11/2008,14:40:00,20245,20325,20215,20250,578 25/11/2008,14:50:00,20250,20345,20245,20270,492 25/11/2008,15:00:00,20265,20290,20175,20220,370 25/11/2008,15:10:00,20220,20250,20140,20230,262 25/11/2008,15:20:00,20225,20240,20160,20200,220 25/11/2008,15:30:00,20190,20235,20085,20100,701 25/11/2008,15:40:00,20090,20170,20020,20120,576 25/11/2008,15:50:00,20130,20155,19995,20060,345 25/11/2008,16:00:00,20060,20285,20060,20255,730 25/11/2008,16:10:00,20255,20280,20060,20105,476 25/11/2008,16:20:00,20110,20145,20035,20105,531 25/11/2008,16:30:00,20110,20125,19930,19935,451 25/11/2008,16:40:00,19935,19950,19725,19725,704 25/11/2008,16:50:00,19730,19835,19700,19800,595 25/11/2008,17:00:00,19805,19870,19630,19660,680 25/11/2008,17:10:00,19675,19800,19660,19765,364 25/11/2008,17:20:00,19770,19850,19730,19825,792 25/11/2008,17:30:00,19825,19835,19705,19705,350 26/11/2008,09:00:00,19610,19675,19525,19560,569 26/11/2008,09:10:00,19565,19730,19530,19720,461 26/11/2008,09:20:00,19710,19735,19665,19685,349 26/11/2008,09:30:00,19680,19775,19630,19655,574 26/11/2008,09:40:00,19645,19795,19645,19765,383 26/11/2008,09:50:00,19770,19900,19755,19870,415 26/11/2008,10:00:00,19880,19915,19810,19865,420 26/11/2008,10:10:00,19875,19930,19845,19860,357 26/11/2008,10:20:00,19860,20025,19860,20020,443 26/11/2008,10:30:00,20020,20090,20005,20055,324 26/11/2008,10:40:00,20045,20100,20020,20080,285 26/11/2008,10:50:00,20075,20075,19815,19860,526 26/11/2008,11:00:00,19855,19875,19755,19860,370 26/11/2008,11:10:00,19860,19880,19775,19845,317 26/11/2008,11:20:00,19845,19880,19760,19770,238 26/11/2008,11:30:00,19765,19775,19695,19725,373 26/11/2008,11:40:00,19720,19720,19635,19705,292 26/11/2008,11:50:00,19700,19740,19675,19725,139 26/11/2008,12:00:00,19735,19740,19675,19680,111 26/11/2008,12:10:00,19675,19730,19675,19710,190 26/11/2008,12:20:00,19715,19725,19680,19705,90 26/11/2008,12:30:00,19715,19725,19640,19700,185 26/11/2008,12:40:00,19695,19730,19670,19700,64 26/11/2008,12:50:00,19700,19740,19685,19735,63 26/11/2008,13:00:00,19740,19760,19735,19750,67 26/11/2008,13:10:00,19745,19745,19650,19685,96 26/11/2008,13:20:00,19685,19700,19680,19690,21 26/11/2008,13:30:00,19700,19705,19550,19590,316 26/11/2008,13:40:00,19590,19635,19475,19530,493 26/11/2008,13:50:00,19525,19545,19410,19445,520 26/11/2008,14:00:00,19450,19560,19425,19525,217 26/11/2008,14:10:00,19530,19530,19420,19450,225 26/11/2008,14:20:00,19460,19535,19440,19500,193 26/11/2008,14:30:00,19480,19480,19360,19390,550 26/11/2008,14:40:00,19400,19545,19390,19540,281 26/11/2008,14:50:00,19540,19540,19475,19475,213 26/11/2008,15:00:00,19475,19585,19475,19580,279 26/11/2008,15:10:00,19570,19620,19530,19560,262 26/11/2008,15:20:00,19565,19630,19530,19540,175 26/11/2008,15:30:00,19545,19645,19535,19570,421 26/11/2008,15:40:00,19565,19620,19500,19600,613 26/11/2008,15:50:00,19610,19740,19610,19695,320 26/11/2008,16:00:00,19710,19775,19655,19660,527 26/11/2008,16:10:00,19665,19810,19630,19785,552 26/11/2008,16:20:00,19790,19870,19780,19835,503 26/11/2008,16:30:00,19830,19885,19715,19740,418 26/11/2008,16:40:00,19755,19795,19690,19710,318 26/11/2008,16:50:00,19705,19965,19690,19875,620 26/11/2008,17:00:00,19880,19915,19805,19860,405 26/11/2008,17:10:00,19870,20015,19870,20010,664 26/11/2008,17:20:00,20000,20025,19905,19910,614 26/11/2008,17:30:00,19925,19940,19860,19885,387 27/11/2008,09:00:00,20140,20255,20060,20255,530 27/11/2008,09:10:00,20255,20290,20220,20240,316 27/11/2008,09:20:00,20245,20280,20205,20255,200 27/11/2008,09:30:00,20255,20335,20235,20285,293 27/11/2008,09:40:00,20285,20330,20245,20250,204 27/11/2008,09:50:00,20255,20290,20245,20265,188 27/11/2008,10:00:00,20270,20300,20255,20285,152 27/11/2008,10:10:00,20290,20390,20280,20350,326 27/11/2008,10:20:00,20345,20360,20265,20280,216 27/11/2008,10:30:00,20275,20275,20180,20195,320 27/11/2008,10:40:00,20200,20250,20200,20250,99 27/11/2008,10:50:00,20250,20265,20205,20205,108 27/11/2008,11:00:00,20210,20225,20165,20185,186 27/11/2008,11:10:00,20190,20240,20170,20225,193 27/11/2008,11:20:00,20225,20240,20215,20225,46 27/11/2008,11:30:00,20215,20215,20180,20200,63 27/11/2008,11:40:00,20195,20195,20170,20190,58 27/11/2008,11:50:00,20190,20230,20190,20225,72 27/11/2008,12:00:00,20220,20260,20210,20260,54 27/11/2008,12:10:00,20255,20275,20255,20270,28 27/11/2008,12:20:00,20260,20270,20240,20245,57 27/11/2008,12:30:00,20245,20275,20225,20270,144 27/11/2008,12:40:00,20265,20275,20245,20245,39 27/11/2008,12:50:00,20250,20280,20250,20275,28 27/11/2008,13:00:00,20275,20275,20240,20245,57 27/11/2008,13:10:00,20235,20240,20205,20205,35 27/11/2008,13:20:00,20210,20220,20200,20205,48 27/11/2008,13:30:00,20210,20215,20180,20215,50 27/11/2008,13:40:00,20225,20230,20200,20200,54 27/11/2008,13:50:00,20200,20200,20180,20195,64 27/11/2008,14:00:00,20195,20220,20190,20220,43 27/11/2008,14:10:00,20215,20230,20210,20215,39 27/11/2008,14:20:00,20215,20235,20200,20235,41 27/11/2008,14:30:00,20240,20240,20135,20150,163 27/11/2008,14:40:00,20150,20205,20150,20205,85 27/11/2008,14:50:00,20205,20220,20195,20210,46 27/11/2008,15:00:00,20210,20220,20195,20195,38 27/11/2008,15:10:00,20195,20195,20175,20180,55 27/11/2008,15:20:00,20190,20205,20190,20205,35 27/11/2008,15:30:00,20210,20260,20205,20235,118 27/11/2008,15:40:00,20235,20265,20230,20235,57 27/11/2008,15:50:00,20240,20240,20195,20215,85 27/11/2008,16:00:00,20215,20240,20215,20220,69 27/11/2008,16:10:00,20220,20250,20215,20240,117 27/11/2008,16:20:00,20230,20240,20225,20235,45 27/11/2008,16:30:00,20235,20285,20230,20285,137 27/11/2008,16:40:00,20285,20305,20235,20245,166 27/11/2008,16:50:00,20240,20255,20230,20250,57 27/11/2008,17:00:00,20250,20265,20215,20215,138 27/11/2008,17:10:00,20215,20220,20160,20190,140 27/11/2008,17:20:00,20180,20250,20165,20220,329 27/11/2008,17:30:00,20220,20255,20160,20165,301 28/11/2008,09:00:00,20215,20240,20150,20180,292 28/11/2008,09:10:00,20180,20190,20125,20170,315 28/11/2008,09:20:00,20190,20235,20170,20195,258 28/11/2008,09:30:00,20180,20205,20160,20175,169 28/11/2008,09:40:00,20170,20190,20115,20120,181 28/11/2008,09:50:00,20110,20120,20050,20100,377 28/11/2008,10:00:00,20100,20100,20005,20025,423 28/11/2008,10:10:00,20035,20100,19960,19965,463 28/11/2008,10:20:00,19960,20010,19950,19995,389 28/11/2008,10:30:00,19980,19990,19855,19855,496 28/11/2008,10:40:00,19855,19875,19770,19800,521 28/11/2008,10:50:00,19795,19815,19750,19785,393 28/11/2008,11:00:00,19790,19840,19775,19815,318 28/11/2008,11:10:00,19820,19870,19815,19865,228 28/11/2008,11:20:00,19865,19905,19830,19830,301 28/11/2008,11:30:00,19830,19865,19815,19845,104 28/11/2008,11:40:00,19850,19910,19850,19895,237 28/11/2008,11:50:00,19895,19905,19860,19900,101 28/11/2008,12:00:00,19895,19910,19830,19840,163 28/11/2008,12:10:00,19840,19870,19795,19860,185 28/11/2008,12:20:00,19860,19895,19835,19895,112 28/11/2008,12:30:00,19890,19910,19860,19885,93 28/11/2008,12:40:00,19895,19900,19855,19875,109 28/11/2008,12:50:00,19870,19875,19850,19850,41 28/11/2008,13:00:00,19870,19875,19800,19800,96 28/11/2008,13:10:00,19805,19810,19710,19745,270 28/11/2008,13:20:00,19730,19760,19700,19760,124 28/11/2008,13:30:00,19745,19760,19680,19735,254 28/11/2008,13:40:00,19745,19765,19720,19725,109 28/11/2008,13:50:00,19725,19785,19720,19770,119 28/11/2008,14:00:00,19775,19810,19770,19770,137 28/11/2008,14:10:00,19765,19790,19760,19775,89 28/11/2008,14:20:00,19780,19840,19780,19830,163 28/11/2008,14:30:00,19830,19875,19820,19870,288 28/11/2008,14:40:00,19870,19870,19820,19830,99 28/11/2008,14:50:00,19820,19835,19800,19830,67 28/11/2008,15:00:00,19830,19840,19775,19800,187 28/11/2008,15:10:00,19790,19805,19765,19775,59 28/11/2008,15:20:00,19770,19810,19765,19795,3716 28/11/2008,15:30:00,19795,19945,19785,19935,337 28/11/2008,15:40:00,19940,19950,19845,19845,316 28/11/2008,15:50:00,19845,19890,19800,19860,290 28/11/2008,16:00:00,19855,19930,19830,19845,308 28/11/2008,16:10:00,19850,19880,19795,19855,333 28/11/2008,16:20:00,19840,19880,19830,19835,208 28/11/2008,16:30:00,19830,19855,19800,19840,272 28/11/2008,16:40:00,19835,19835,19725,19725,285 28/11/2008,16:50:00,19725,19835,19720,19825,216 28/11/2008,17:00:00,19830,19845,19795,19825,222 28/11/2008,17:10:00,19825,19865,19780,19790,274 28/11/2008,17:20:00,19795,20030,19785,19990,964 28/11/2008,17:30:00,19990,20020,19900,19950,468 01/12/2008,09:00:00,19890,19940,19765,19795,511 01/12/2008,09:10:00,19805,19805,19675,19675,419 01/12/2008,09:20:00,19670,19695,19570,19570,421 01/12/2008,09:30:00,19570,19585,19485,19545,504 01/12/2008,09:40:00,19540,19565,19460,19495,388 01/12/2008,09:50:00,19500,19565,19485,19525,313 01/12/2008,10:00:00,19520,19555,19485,19535,269 01/12/2008,10:10:00,19545,19590,19510,19550,289 01/12/2008,10:20:00,19550,19560,19510,19530,3737 01/12/2008,10:30:00,19520,19520,19460,19465,228 01/12/2008,10:40:00,19465,19465,19420,19435,314 01/12/2008,10:50:00,19430,19475,19385,19470,417 01/12/2008,11:00:00,19465,19465,19410,19420,182 01/12/2008,11:10:00,19425,19425,19305,19345,541 01/12/2008,11:20:00,19350,19395,19325,19365,180 01/12/2008,11:30:00,19365,19375,19260,19295,400 01/12/2008,11:40:00,19295,19340,19280,19330,212 01/12/2008,11:50:00,19325,19355,19290,19345,202 01/12/2008,12:00:00,19345,19380,19335,19370,126 01/12/2008,12:10:00,19365,19395,19355,19365,136 01/12/2008,12:20:00,19360,19380,19345,19370,99 01/12/2008,12:30:00,19375,19380,19325,19325,71 01/12/2008,12:40:00,19330,19380,19330,19380,147 01/12/2008,12:50:00,19375,19450,19370,19435,165 01/12/2008,13:00:00,19435,19450,19430,19445,103 01/12/2008,13:10:00,19435,19450,19410,19420,108 01/12/2008,13:20:00,19420,19435,19395,19415,82 01/12/2008,13:30:00,19415,19420,19370,19375,54 01/12/2008,13:40:00,19375,19385,19350,19350,71 01/12/2008,13:50:00,19350,19385,19325,19375,89 01/12/2008,14:00:00,19385,19400,19335,19335,73 01/12/2008,14:10:00,19340,19395,19330,19375,122 01/12/2008,14:20:00,19385,19390,19350,19365,64 01/12/2008,14:30:00,19355,19390,19345,19350,94 01/12/2008,14:40:00,19345,19385,19345,19380,77 01/12/2008,14:50:00,19380,19410,19375,19400,52 01/12/2008,15:00:00,19400,19425,19370,19400,167 01/12/2008,15:10:00,19400,19405,19360,19370,104 01/12/2008,15:20:00,19375,19400,19355,19365,149 01/12/2008,15:30:00,19360,19375,19245,19265,538 01/12/2008,15:40:00,19265,19275,19165,19215,543 01/12/2008,15:50:00,19210,19215,19125,19170,387 01/12/2008,16:00:00,19150,19220,19070,19125,698 01/12/2008,16:10:00,19135,19180,19110,19115,343 01/12/2008,16:20:00,19110,19130,19005,19030,645 01/12/2008,16:30:00,19030,19090,18980,19040,559 01/12/2008,16:40:00,19040,19110,19010,19050,310 01/12/2008,16:50:00,19050,19075,18900,18905,454 01/12/2008,17:00:00,18910,18950,18850,18850,502 01/12/2008,17:10:00,18850,18910,18845,18895,790 01/12/2008,17:20:00,18890,18925,18750,18800,1546 01/12/2008,17:30:00,18800,18865,18725,18835,968 02/12/2008,09:00:00,18550,18665,18515,18575,1215 02/12/2008,09:10:00,18585,18600,18370,18410,841 02/12/2008,09:20:00,18400,18435,18325,18370,890 02/12/2008,09:30:00,18370,18505,18365,18435,777 02/12/2008,09:40:00,18435,18510,18430,18485,419 02/12/2008,09:50:00,18490,18625,18490,18530,537 02/12/2008,10:00:00,18530,18685,18530,18680,523 02/12/2008,10:10:00,18680,18700,18635,18660,320 02/12/2008,10:20:00,18655,18695,18555,18580,392 02/12/2008,10:30:00,18575,18615,18510,18560,412 02/12/2008,10:40:00,18570,18570,18470,18495,318 02/12/2008,10:50:00,18495,18645,18475,18640,298 02/12/2008,11:00:00,18640,18790,18620,18765,524 02/12/2008,11:10:00,18770,18800,18745,18765,435 02/12/2008,11:20:00,18765,18880,18760,18855,398 02/12/2008,11:30:00,18855,18870,18800,18855,302 02/12/2008,11:40:00,18850,18850,18790,18805,219 02/12/2008,11:50:00,18800,18860,18800,18810,133 02/12/2008,12:00:00,18825,18935,18785,18925,396 02/12/2008,12:10:00,18930,18945,18880,18940,364 02/12/2008,12:20:00,18940,19005,18935,18950,453 02/12/2008,12:30:00,18945,18980,18910,18965,212 02/12/2008,12:40:00,18965,19040,18965,19020,259 02/12/2008,12:50:00,19010,19085,19010,19085,201 02/12/2008,13:00:00,19085,19095,19035,19040,271 02/12/2008,13:10:00,19035,19130,19020,19115,180 02/12/2008,13:20:00,19120,19125,19035,19070,190 02/12/2008,13:30:00,19085,19095,18940,18945,212 02/12/2008,13:40:00,18950,18985,18925,18985,162 02/12/2008,13:50:00,18980,19035,18965,19010,205 02/12/2008,14:00:00,19000,19000,18915,18995,300 02/12/2008,14:10:00,18990,19025,18955,19000,177 02/12/2008,14:20:00,18990,19015,18890,18960,343 02/12/2008,14:30:00,18970,19025,18950,18975,252 02/12/2008,14:40:00,18980,19010,18970,18985,116 02/12/2008,14:50:00,18990,19075,18990,19040,202 02/12/2008,15:00:00,19040,19060,18970,18970,201 02/12/2008,15:10:00,18980,19035,18980,19000,131 02/12/2008,15:20:00,19000,19020,18985,19020,140 02/12/2008,15:30:00,19020,19030,18925,18965,335 02/12/2008,15:40:00,18955,18955,18740,18785,626 02/12/2008,15:50:00,18770,18925,18760,18890,458 02/12/2008,16:00:00,18900,19100,18880,19090,701 02/12/2008,16:10:00,19095,19170,19035,19160,691 02/12/2008,16:20:00,19165,19200,19085,19125,685 02/12/2008,16:30:00,19130,19220,19130,19210,552 02/12/2008,16:40:00,19215,19285,19200,19210,619 02/12/2008,16:50:00,19210,19210,19110,19135,452 02/12/2008,17:00:00,19135,19205,19045,19075,547 02/12/2008,17:10:00,19070,19120,19020,19045,397 02/12/2008,17:20:00,19055,19185,19050,19150,496 02/12/2008,17:30:00,19150,19170,19035,19035,452 03/12/2008,09:00:00,19105,19180,18985,19020,1240 03/12/2008,09:10:00,19025,19070,18970,18980,685 03/12/2008,09:20:00,18975,18995,18920,18955,339 03/12/2008,09:30:00,18950,19015,18915,18955,1385 03/12/2008,09:40:00,18960,18965,18875,18890,521 03/12/2008,09:50:00,18885,18910,18815,18815,358 03/12/2008,10:00:00,18815,18840,18775,18840,317 03/12/2008,10:10:00,18845,18870,18800,18845,247 03/12/2008,10:20:00,18850,18905,18830,18870,152 03/12/2008,10:30:00,18865,18945,18860,18880,204 03/12/2008,10:40:00,18880,18900,18820,18835,240 03/12/2008,10:50:00,18825,18885,18805,18860,225 03/12/2008,11:00:00,18860,18895,18815,18885,150 03/12/2008,11:10:00,18880,18880,18805,18820,160 03/12/2008,11:20:00,18815,18840,18775,18825,254 03/12/2008,11:30:00,18815,18860,18810,18820,171 03/12/2008,11:40:00,18820,18885,18820,18865,156 03/12/2008,11:50:00,18865,18940,18850,18925,178 03/12/2008,12:00:00,18920,18940,18900,18925,183 03/12/2008,12:10:00,18925,18945,18895,18900,137 03/12/2008,12:20:00,18900,18905,18860,18885,322 03/12/2008,12:30:00,18880,18880,18820,18840,163 03/12/2008,12:40:00,18830,18860,18820,18850,86 03/12/2008,12:50:00,18845,18870,18815,18870,93 03/12/2008,13:00:00,18865,18910,18865,18900,140 03/12/2008,13:10:00,18900,18980,18890,18980,115 03/12/2008,13:20:00,18980,19015,18940,18950,177 03/12/2008,13:30:00,18950,18950,18910,18940,77 03/12/2008,13:40:00,18945,18960,18885,18920,87 03/12/2008,13:50:00,18915,18915,18850,18880,87 03/12/2008,14:00:00,18885,18890,18865,18880,41 03/12/2008,14:10:00,18875,18885,18805,18835,170 03/12/2008,14:20:00,18825,18845,18710,18735,266 03/12/2008,14:30:00,18750,18795,18720,18750,199 03/12/2008,14:40:00,18745,18795,18680,18755,255 03/12/2008,14:50:00,18755,18835,18755,18805,261 03/12/2008,15:00:00,18805,18805,18660,18660,255 03/12/2008,15:10:00,18660,18670,18540,18600,483 03/12/2008,15:20:00,18595,18640,18585,18630,178 03/12/2008,15:30:00,18645,18705,18600,18705,439 03/12/2008,15:40:00,18705,18720,18635,18650,422 03/12/2008,15:50:00,18640,18665,18575,18625,320 03/12/2008,16:00:00,18615,18775,18560,18745,631 03/12/2008,16:10:00,18740,18830,18685,18765,496 03/12/2008,16:20:00,18765,18885,18735,18865,406 03/12/2008,16:30:00,18865,18985,18850,18935,571 03/12/2008,16:40:00,18935,19025,18855,18995,564 03/12/2008,16:50:00,18995,19110,18995,19095,551 03/12/2008,17:00:00,19100,19145,19060,19130,588 03/12/2008,17:10:00,19125,19260,19110,19205,673 03/12/2008,17:20:00,19200,19295,19135,19190,765 03/12/2008,17:30:00,19170,19290,19160,19290,537 04/12/2008,09:00:00,19240,19265,19030,19030,616 04/12/2008,09:10:00,19035,19160,19030,19160,218 04/12/2008,09:20:00,19165,19265,19160,19265,361 04/12/2008,09:30:00,19260,19405,19260,19400,539 04/12/2008,09:40:00,19405,19485,19390,19390,464 04/12/2008,09:50:00,19390,19485,19375,19415,432 04/12/2008,10:00:00,19415,19425,19325,19325,354 04/12/2008,10:10:00,19325,19420,19300,19420,338 04/12/2008,10:20:00,19425,19440,19340,19380,232 04/12/2008,10:30:00,19380,19380,19335,19375,129 04/12/2008,10:40:00,19380,19395,19330,19370,204 04/12/2008,10:50:00,19370,19475,19365,19470,163 04/12/2008,11:00:00,19475,19485,19405,19410,222 04/12/2008,11:10:00,19405,19455,19400,19450,245 04/12/2008,11:20:00,19450,19505,19415,19485,278 04/12/2008,11:30:00,19485,19500,19445,19445,198 04/12/2008,11:40:00,19440,19475,19360,19385,200 04/12/2008,11:50:00,19385,19390,19330,19350,224 04/12/2008,12:00:00,19355,19405,19255,19355,600 04/12/2008,12:10:00,19350,19390,19310,19315,220 04/12/2008,12:20:00,19315,19325,19255,19255,218 04/12/2008,12:30:00,19260,19295,19250,19260,197 04/12/2008,12:40:00,19260,19280,19200,19245,265 04/12/2008,12:50:00,19245,19325,19210,19325,236 04/12/2008,13:00:00,19330,19330,19015,19155,701 04/12/2008,13:10:00,19150,19200,19115,19200,165 04/12/2008,13:20:00,19200,19225,19160,19195,107 04/12/2008,13:30:00,19195,19260,19170,19175,125 04/12/2008,13:40:00,19175,19370,19145,19145,547 04/12/2008,13:50:00,19150,19200,19070,19170,385 04/12/2008,14:00:00,19160,19160,18840,18880,727 04/12/2008,14:10:00,18875,18920,18660,18785,762 04/12/2008,14:20:00,18795,18820,18635,18685,392 04/12/2008,14:30:00,18690,18800,18685,18790,337 04/12/2008,14:40:00,18780,18830,18725,18760,288 04/12/2008,14:50:00,18765,18765,18620,18670,448 04/12/2008,15:00:00,18660,18790,18640,18740,267 04/12/2008,15:10:00,18740,18820,18740,18795,135 04/12/2008,15:20:00,18800,18800,18755,18755,93 04/12/2008,15:30:00,18770,18870,18755,18835,458 04/12/2008,15:40:00,18845,18920,18830,18910,456 04/12/2008,15:50:00,18925,18990,18870,18875,449 04/12/2008,16:00:00,18885,18985,18835,18850,709 04/12/2008,16:10:00,18870,18895,18725,18795,585 04/12/2008,16:20:00,18800,18920,18780,18800,497 04/12/2008,16:30:00,18810,18880,18760,18875,391 04/12/2008,16:40:00,18870,18945,18850,18870,502 04/12/2008,16:50:00,18870,19015,18835,19005,587 04/12/2008,17:00:00,19010,19055,18915,18930,598 04/12/2008,17:10:00,18925,18965,18860,18905,496 04/12/2008,17:20:00,18900,18990,18860,18915,553 04/12/2008,17:30:00,18915,18930,18790,18855,499 05/12/2008,09:00:00,18660,18755,18595,18605,1126 05/12/2008,09:10:00,18610,18820,18600,18810,548 05/12/2008,09:20:00,18810,18835,18710,18725,404 05/12/2008,09:30:00,18715,18750,18600,18645,469 05/12/2008,09:40:00,18645,18670,18535,18665,456 05/12/2008,09:50:00,18665,18670,18520,18585,337 05/12/2008,10:00:00,18595,18680,18545,18675,415 05/12/2008,10:10:00,18670,18715,18645,18680,287 05/12/2008,10:20:00,18685,18775,18680,18770,259 05/12/2008,10:30:00,18760,18765,18695,18705,203 05/12/2008,10:40:00,18705,18740,18655,18715,196 05/12/2008,10:50:00,18710,18730,18670,18705,149 05/12/2008,11:00:00,18710,18775,18710,18750,168 05/12/2008,11:10:00,18740,18740,18680,18680,179 05/12/2008,11:20:00,18680,18680,18560,18630,475 05/12/2008,11:30:00,18625,18630,18535,18600,272 05/12/2008,11:40:00,18595,18610,18565,18580,76 05/12/2008,11:50:00,18580,18610,18530,18545,118 05/12/2008,12:00:00,18550,18560,18520,18530,117 05/12/2008,12:10:00,18535,18555,18450,18465,334 05/12/2008,12:20:00,18455,18495,18435,18445,222 05/12/2008,12:30:00,18445,18500,18405,18500,198 05/12/2008,12:40:00,18490,18515,18460,18490,105 05/12/2008,12:50:00,18490,18555,18480,18555,132 05/12/2008,13:00:00,18555,18555,18465,18480,153 05/12/2008,13:10:00,18485,18495,18440,18470,56 05/12/2008,13:20:00,18480,18485,18410,18440,100 05/12/2008,13:30:00,18455,18490,18455,18490,43 05/12/2008,13:40:00,18485,18510,18460,18485,67 05/12/2008,13:50:00,18480,18490,18465,18490,56 05/12/2008,14:00:00,18485,18490,18380,18395,174 05/12/2008,14:10:00,18400,18435,18380,18430,110 05/12/2008,14:20:00,18430,18455,18385,18400,119 05/12/2008,14:30:00,18385,18385,18055,18185,1311 05/12/2008,14:40:00,18190,18195,18085,18150,383 05/12/2008,14:50:00,18150,18275,18150,18260,333 05/12/2008,15:00:00,18265,18265,18180,18240,233 05/12/2008,15:10:00,18235,18275,18210,18235,222 05/12/2008,15:20:00,18235,18240,18180,18205,127 05/12/2008,15:30:00,18210,18275,18190,18275,319 05/12/2008,15:40:00,18280,18305,18150,18155,410 05/12/2008,15:50:00,18160,18225,18100,18100,431 05/12/2008,16:00:00,18100,18160,18080,18090,359 05/12/2008,16:10:00,18095,18105,18030,18030,452 05/12/2008,16:20:00,18025,18035,17910,18000,735 05/12/2008,16:30:00,17995,18020,17930,17940,359 05/12/2008,16:40:00,17945,17975,17820,17975,647 05/12/2008,16:50:00,17970,18080,17935,18020,489 05/12/2008,17:00:00,18015,18075,17985,18045,346 05/12/2008,17:10:00,18060,18170,18035,18115,454 05/12/2008,17:20:00,18110,18110,17995,18025,799 05/12/2008,17:30:00,18020,18205,18010,18195,691 08/12/2008,09:00:00,19010,19430,18850,19235,1471 08/12/2008,09:10:00,19250,19280,19120,19140,715 08/12/2008,09:20:00,19130,19150,19060,19075,618 08/12/2008,09:30:00,19075,19080,18995,19055,321 08/12/2008,09:40:00,19055,19085,19000,19010,284 08/12/2008,09:50:00,19010,19090,19000,19085,200 08/12/2008,10:00:00,19085,19120,19065,19080,356 08/12/2008,10:10:00,19080,19100,18980,19000,210 08/12/2008,10:20:00,19000,19020,18970,19005,145 08/12/2008,10:30:00,19005,19025,18920,18950,268 08/12/2008,10:40:00,18955,18975,18870,18890,254 08/12/2008,10:50:00,18875,18940,18860,18915,154 08/12/2008,11:00:00,18925,18940,18850,18880,155 08/12/2008,11:10:00,18875,18875,18810,18875,218 08/12/2008,11:20:00,18875,18910,18870,18885,153 08/12/2008,11:30:00,18895,18925,18865,18925,99 08/12/2008,11:40:00,18915,18930,18900,18905,78 08/12/2008,11:50:00,18905,18915,18890,18890,38 08/12/2008,12:00:00,18900,18955,18890,18905,112 08/12/2008,12:10:00,18910,18935,18900,18930,61 08/12/2008,12:20:00,18930,18930,18900,18900,50 08/12/2008,12:30:00,18895,18940,18885,18930,119 08/12/2008,12:40:00,18930,19010,18930,18990,198 08/12/2008,12:50:00,18985,19005,18970,18995,64 08/12/2008,13:00:00,18990,19015,18980,19000,55 08/12/2008,13:10:00,19000,19005,18965,18980,69 08/12/2008,13:20:00,18975,18975,18945,18960,65 08/12/2008,13:30:00,18965,18965,18920,18940,128 08/12/2008,13:40:00,18925,18935,18910,18910,39 08/12/2008,13:50:00,18930,18980,18915,18945,84 08/12/2008,14:00:00,18935,18995,18915,18965,75 08/12/2008,14:10:00,18975,19015,18970,18995,154 08/12/2008,14:20:00,18985,19040,18985,19015,96 08/12/2008,14:30:00,19025,19100,19000,19090,140 08/12/2008,14:40:00,19090,19095,19050,19065,118 08/12/2008,14:50:00,19070,19080,19005,19015,116 08/12/2008,15:00:00,19015,19025,18970,19010,59 08/12/2008,15:10:00,18990,18990,18915,18945,69 08/12/2008,15:20:00,18945,18965,18905,18905,66 08/12/2008,15:30:00,18905,18965,18865,18930,243 08/12/2008,15:40:00,18935,19015,18935,18995,213 08/12/2008,15:50:00,18985,18990,18910,18920,227 08/12/2008,16:00:00,18925,18985,18870,18975,215 08/12/2008,16:10:00,18965,19015,18925,18980,302 08/12/2008,16:20:00,18970,19065,18965,19045,262 08/12/2008,16:30:00,19060,19160,19040,19150,334 08/12/2008,16:40:00,19155,19295,19140,19250,421 08/12/2008,16:50:00,19260,19295,19200,19225,273 08/12/2008,17:00:00,19225,19275,19205,19210,338 08/12/2008,17:10:00,19205,19290,19205,19245,349 08/12/2008,17:20:00,19240,19330,19215,19270,820 08/12/2008,17:30:00,19275,19310,19080,19235,870 09/12/2008,09:00:00,19190,19190,19020,19095,688 09/12/2008,09:10:00,19085,19100,19010,19015,425 09/12/2008,09:20:00,19015,19030,18925,18940,408 09/12/2008,09:30:00,18940,19030,18930,19010,257 09/12/2008,09:40:00,19020,19075,19005,19075,293 09/12/2008,09:50:00,19075,19115,19030,19050,374 09/12/2008,10:00:00,19050,19180,19030,19155,324 09/12/2008,10:10:00,19170,19250,19160,19245,378 09/12/2008,10:20:00,19240,19305,19220,19260,479 09/12/2008,10:30:00,19255,19255,19205,19230,222 09/12/2008,10:40:00,19215,19330,19215,19320,329 09/12/2008,10:50:00,19310,19370,19300,19330,306 09/12/2008,11:00:00,19335,19355,19275,19310,259 09/12/2008,11:10:00,19310,19380,19260,19375,330 09/12/2008,11:20:00,19375,19505,19375,19495,428 09/12/2008,11:30:00,19495,19560,19480,19525,365 09/12/2008,11:40:00,19530,19590,19500,19580,306 09/12/2008,11:50:00,19580,19655,19570,19620,401 09/12/2008,12:00:00,19615,19620,19560,19570,217 09/12/2008,12:10:00,19580,19630,19565,19585,266 09/12/2008,12:20:00,19595,19595,19540,19550,197 09/12/2008,12:30:00,19545,19575,19520,19530,227 09/12/2008,12:40:00,19530,19595,19530,19585,192 09/12/2008,12:50:00,19585,19625,19580,19605,139 09/12/2008,13:00:00,19610,19645,19610,19640,128 09/12/2008,13:10:00,19645,19665,19605,19610,223 09/12/2008,13:20:00,19610,19635,19595,19620,192 09/12/2008,13:30:00,19620,19645,19620,19645,110 09/12/2008,13:40:00,19645,19675,19635,19665,174 09/12/2008,13:50:00,19670,19680,19605,19615,166 09/12/2008,14:00:00,19610,19620,19470,19505,335 09/12/2008,14:10:00,19510,19525,19440,19455,282 09/12/2008,14:20:00,19450,19490,19425,19490,225 09/12/2008,14:30:00,19490,19560,19480,19520,253 09/12/2008,14:40:00,19515,19525,19475,19480,190 09/12/2008,14:50:00,19490,19490,19370,19425,280 09/12/2008,15:00:00,19425,19480,19410,19425,271 09/12/2008,15:10:00,19425,19470,19415,19460,131 09/12/2008,15:20:00,19465,19505,19455,19500,179 09/12/2008,15:30:00,19495,19500,19370,19450,352 09/12/2008,15:40:00,19440,19560,19395,19530,420 09/12/2008,15:50:00,19520,19575,19400,19420,326 09/12/2008,16:00:00,19425,19555,19425,19525,473 09/12/2008,16:10:00,19530,19660,19530,19625,438 09/12/2008,16:20:00,19615,19655,19560,19580,360 09/12/2008,16:30:00,19575,19720,19575,19635,512 09/12/2008,16:40:00,19645,19775,19635,19720,474 09/12/2008,16:50:00,19725,19765,19710,19735,380 09/12/2008,17:00:00,19740,19790,19670,19700,432 09/12/2008,17:10:00,19695,19715,19660,19690,689 09/12/2008,17:20:00,19690,19695,19590,19640,814 09/12/2008,17:30:00,19650,19675,19595,19615,356 09/12/2008,17:40:00,19600,19600,19600,19600,1 10/12/2008,09:00:00,19685,19805,19675,19785,526 10/12/2008,09:10:00,19780,19850,19755,19780,390 10/12/2008,09:20:00,19780,19805,19615,19630,486 10/12/2008,09:30:00,19620,19665,19560,19585,309 10/12/2008,09:40:00,19580,19590,19535,19545,283 10/12/2008,09:50:00,19540,19630,19515,19630,251 10/12/2008,10:00:00,19630,19645,19535,19575,261 10/12/2008,10:10:00,19575,19600,19520,19535,129 10/12/2008,10:20:00,19545,19625,19530,19620,205 10/12/2008,10:30:00,19620,19625,19560,19595,135 10/12/2008,10:40:00,19585,19640,19585,19630,134 10/12/2008,10:50:00,19630,19635,19550,19550,145 10/12/2008,11:00:00,19545,19585,19545,19570,131 10/12/2008,11:10:00,19570,19620,19560,19595,119 10/12/2008,11:20:00,19600,19620,19580,19595,86 10/12/2008,11:30:00,19590,19590,19510,19540,222 10/12/2008,11:40:00,19545,19545,19450,19485,252 10/12/2008,11:50:00,19480,19565,19480,19565,109 10/12/2008,12:00:00,19565,19605,19545,19600,142 10/12/2008,12:10:00,19600,19700,19600,19700,176 10/12/2008,12:20:00,19700,19700,19655,19660,161 10/12/2008,12:30:00,19660,19695,19650,19690,125 10/12/2008,12:40:00,19690,19760,19690,19735,251 10/12/2008,12:50:00,19735,19770,19730,19755,158 10/12/2008,13:00:00,19770,19830,19755,19810,254 10/12/2008,13:10:00,19810,19825,19705,19740,241 10/12/2008,13:20:00,19735,19795,19730,19740,148 10/12/2008,13:30:00,19745,19755,19720,19735,76 10/12/2008,13:40:00,19740,19750,19715,19740,62 10/12/2008,13:50:00,19735,19750,19710,19720,90 10/12/2008,14:00:00,19720,19750,19710,19725,161 10/12/2008,14:10:00,19725,19755,19720,19725,143 10/12/2008,14:20:00,19730,19750,19715,19730,111 10/12/2008,14:30:00,19740,19795,19725,19785,150 10/12/2008,14:40:00,19790,19825,19780,19825,95 10/12/2008,14:50:00,19820,19860,19790,19790,235 10/12/2008,15:00:00,19795,19820,19780,19810,108 10/12/2008,15:10:00,19815,19835,19805,19830,86 10/12/2008,15:20:00,19830,19860,19815,19820,157 10/12/2008,15:30:00,19820,19885,19775,19860,462 10/12/2008,15:40:00,19850,19855,19765,19780,288 10/12/2008,15:50:00,19770,19820,19705,19715,377 10/12/2008,16:00:00,19725,19815,19710,19795,359 10/12/2008,16:10:00,19800,19915,19760,19915,422 10/12/2008,16:20:00,19915,19930,19835,19850,334 10/12/2008,16:30:00,19845,19890,19825,19875,324 10/12/2008,16:40:00,19865,19870,19740,19800,391 10/12/2008,16:50:00,19795,19805,19740,19785,281 10/12/2008,17:00:00,19780,19825,19745,19780,305 10/12/2008,17:10:00,19775,19900,19775,19895,233 10/12/2008,17:20:00,19900,19905,19815,19860,483 10/12/2008,17:30:00,19860,19890,19830,19865,265 11/12/2008,09:00:00,19790,19810,19700,19775,454 11/12/2008,09:10:00,19790,19855,19780,19800,485 11/12/2008,09:20:00,19800,19825,19740,19740,324 11/12/2008,09:30:00,19735,19750,19685,19720,471 11/12/2008,09:40:00,19725,19730,19610,19625,432 11/12/2008,09:50:00,19630,19635,19560,19635,393 11/12/2008,10:00:00,19630,19630,19585,19600,220 11/12/2008,10:10:00,19600,19665,19590,19645,234 11/12/2008,10:20:00,19650,19675,19630,19670,149 11/12/2008,10:30:00,19675,19690,19650,19680,204 11/12/2008,10:40:00,19675,19710,19645,19655,169 11/12/2008,10:50:00,19650,19705,19630,19675,116 11/12/2008,11:00:00,19680,19705,19665,19705,63 11/12/2008,11:10:00,19710,19790,19710,19770,209 11/12/2008,11:20:00,19775,19850,19740,19835,273 11/12/2008,11:30:00,19840,19940,19835,19920,444 11/12/2008,11:40:00,19920,19940,19870,19895,240 11/12/2008,11:50:00,19895,19940,19880,19930,234 11/12/2008,12:00:00,19920,19975,19900,19910,294 11/12/2008,12:10:00,19910,19935,19880,19880,121 11/12/2008,12:20:00,19885,19900,19860,19890,76 11/12/2008,12:30:00,19885,19885,19840,19860,147 11/12/2008,12:40:00,19860,19890,19860,19890,76 11/12/2008,12:50:00,19890,19940,19885,19910,88 11/12/2008,13:00:00,19920,19920,19855,19870,78 11/12/2008,13:10:00,19870,19870,19815,19835,127 11/12/2008,13:20:00,19835,19835,19785,19820,149 11/12/2008,13:30:00,19815,19830,19795,19830,127 11/12/2008,13:40:00,19830,19855,19820,19825,117 11/12/2008,13:50:00,19830,19845,19790,19830,116 11/12/2008,14:00:00,19825,19825,19755,19775,132 11/12/2008,14:10:00,19765,19770,19740,19765,57 11/12/2008,14:20:00,19765,19770,19740,19765,43 11/12/2008,14:30:00,19760,19760,19655,19690,417 11/12/2008,14:40:00,19685,19690,19615,19635,199 11/12/2008,14:50:00,19640,19695,19615,19675,149 11/12/2008,15:00:00,19680,19720,19660,19700,113 11/12/2008,15:10:00,19705,19705,19665,19690,82 11/12/2008,15:20:00,19685,19690,19650,19670,95 11/12/2008,15:30:00,19670,19710,19580,19700,334 11/12/2008,15:40:00,19690,19780,19665,19750,296 11/12/2008,15:50:00,19760,19795,19705,19755,239 11/12/2008,16:00:00,19745,19810,19715,19780,365 11/12/2008,16:10:00,19790,19830,19765,19810,273 11/12/2008,16:20:00,19810,19905,19810,19880,467 11/12/2008,16:30:00,19880,19935,19840,19855,493 11/12/2008,16:40:00,19850,19850,19755,19800,390 11/12/2008,16:50:00,19800,19800,19745,19760,220 11/12/2008,17:00:00,19760,19770,19710,19740,353 11/12/2008,17:10:00,19755,19795,19740,19745,244 11/12/2008,17:20:00,19755,19780,19650,19670,564 11/12/2008,17:30:00,19665,19685,19580,19615,379 12/12/2008,09:00:00,18850,19060,18755,18810,1553 12/12/2008,09:10:00,18810,18875,18730,18860,1075 12/12/2008,09:20:00,18855,18915,18820,18910,423 12/12/2008,09:30:00,18900,18915,18840,18870,412 12/12/2008,09:40:00,18865,18935,18850,18925,280 12/12/2008,09:50:00,18920,18935,18840,18860,357 12/12/2008,10:00:00,18855,18855,18800,18845,382 12/12/2008,10:10:00,18835,18860,18780,18810,389 12/12/2008,10:20:00,18815,18865,18790,18805,397 12/12/2008,10:30:00,18800,18815,18765,18785,300 12/12/2008,10:40:00,18790,18840,18785,18800,1427 12/12/2008,10:50:00,18785,18790,18710,18720,290 12/12/2008,11:00:00,18715,18715,18615,18685,512 12/12/2008,11:10:00,18690,18705,18665,18680,127 12/12/2008,11:20:00,18675,18680,18640,18660,113 12/12/2008,11:30:00,18655,18700,18655,18690,111 12/12/2008,11:40:00,18690,18735,18690,18735,120 12/12/2008,11:50:00,18725,18740,18645,18655,87 12/12/2008,12:00:00,18645,18655,18545,18545,330 12/12/2008,12:10:00,18550,18610,18550,18580,263 12/12/2008,12:20:00,18575,18670,18575,18665,244 12/12/2008,12:30:00,18665,18675,18605,18645,108 12/12/2008,12:40:00,18650,18695,18650,18670,113 12/12/2008,12:50:00,18680,18760,18670,18735,155 12/12/2008,13:00:00,18720,18765,18705,18725,180 12/12/2008,13:10:00,18720,18760,18715,18745,44 12/12/2008,13:20:00,18745,18770,18745,18760,112 12/12/2008,13:30:00,18765,18765,18730,18745,65 12/12/2008,13:40:00,18740,18745,18685,18700,121 12/12/2008,13:50:00,18690,18730,18675,18710,57 12/12/2008,14:00:00,18720,18720,18655,18665,67 12/12/2008,14:10:00,18665,18715,18650,18705,132 12/12/2008,14:20:00,18705,18740,18700,18720,88 12/12/2008,14:30:00,18730,18820,18730,18805,244 12/12/2008,14:40:00,18810,18850,18795,18835,309 12/12/2008,14:50:00,18835,18875,18820,18820,293 12/12/2008,15:00:00,18820,18975,18775,18930,386 12/12/2008,15:10:00,18930,18945,18855,18915,372 12/12/2008,15:20:00,18920,18945,18835,18900,357 12/12/2008,15:30:00,18895,19070,18815,19030,728 12/12/2008,15:40:00,19030,19085,18960,19060,589 12/12/2008,15:50:00,19070,19190,19050,19105,558 12/12/2008,16:00:00,19120,19230,19105,19125,569 12/12/2008,16:10:00,19130,19150,19030,19060,548 12/12/2008,16:20:00,19070,19135,19065,19110,240 12/12/2008,16:30:00,19105,19140,18995,19080,316 12/12/2008,16:40:00,19085,19140,19045,19125,220 12/12/2008,16:50:00,19115,19320,19110,19290,447 12/12/2008,17:00:00,19290,19305,19230,19300,360 12/12/2008,17:10:00,19310,19310,19220,19275,416 12/12/2008,17:20:00,19265,19295,19180,19200,574 12/12/2008,17:30:00,19200,19335,19175,19290,718 15/12/2008,09:00:00,19495,19580,19415,19495,569 15/12/2008,09:10:00,19510,19520,19435,19480,852 15/12/2008,09:20:00,19485,19530,19475,19505,318 15/12/2008,09:30:00,19505,19545,19470,19475,321 15/12/2008,09:40:00,19480,19505,19445,19455,217 15/12/2008,09:50:00,19460,19470,19380,19400,1339 15/12/2008,10:00:00,19390,19390,19280,19310,1474 15/12/2008,10:10:00,19315,19325,19225,19245,379 15/12/2008,10:20:00,19245,19260,19200,19255,507 15/12/2008,10:30:00,19260,19265,19220,19240,172 15/12/2008,10:40:00,19245,19260,19175,19180,300 15/12/2008,10:50:00,19185,19240,19185,19235,203 15/12/2008,11:00:00,19240,19295,19215,19280,248 15/12/2008,11:10:00,19280,19335,19270,19290,171 15/12/2008,11:20:00,19285,19330,19270,19310,679 15/12/2008,11:30:00,19325,19335,19300,19300,74 15/12/2008,11:40:00,19295,19330,19290,19315,124 15/12/2008,11:50:00,19325,19375,19320,19365,122 15/12/2008,12:00:00,19365,19370,19310,19310,255 15/12/2008,12:10:00,19310,19330,19305,19315,67 15/12/2008,12:20:00,19310,19310,19265,19285,235 15/12/2008,12:30:00,19285,19295,19280,19290,125 15/12/2008,12:40:00,19285,19285,19220,19240,171 15/12/2008,12:50:00,19235,19285,19230,19260,2190 15/12/2008,13:00:00,19255,19255,19150,19170,190 15/12/2008,13:10:00,19160,19160,19115,19120,718 15/12/2008,13:20:00,19125,19170,19090,19160,188 15/12/2008,13:30:00,19160,19160,19135,19135,122 15/12/2008,13:40:00,19125,19125,19100,19110,103 15/12/2008,13:50:00,19105,19105,19070,19090,143 15/12/2008,14:00:00,19085,19150,19085,19145,105 15/12/2008,14:10:00,19150,19160,19145,19160,63 15/12/2008,14:20:00,19155,19165,19145,19155,139 15/12/2008,14:30:00,19165,19220,19155,19215,150 15/12/2008,14:40:00,19225,19235,19190,19195,367 15/12/2008,14:50:00,19190,19200,19155,19175,186 15/12/2008,15:00:00,19170,19250,19150,19235,219 15/12/2008,15:10:00,19235,19275,19210,19230,184 15/12/2008,15:20:00,19235,19250,19215,19220,289 15/12/2008,15:30:00,19225,19225,19140,19150,489 15/12/2008,15:40:00,19145,19150,19080,19125,621 15/12/2008,15:50:00,19120,19120,19015,19035,682 15/12/2008,16:00:00,19025,19040,18970,18980,785 15/12/2008,16:10:00,18980,19020,18955,18985,962 15/12/2008,16:20:00,18990,18990,18885,18960,581 15/12/2008,16:30:00,18960,19060,18955,19030,657 15/12/2008,16:40:00,19030,19060,18930,18940,299 15/12/2008,16:50:00,18950,18975,18910,18955,429 15/12/2008,17:00:00,18930,19020,18910,19020,428 15/12/2008,17:10:00,19010,19050,18965,19020,257 15/12/2008,17:20:00,19015,19080,19000,19065,512 15/12/2008,17:30:00,19070,19090,19015,19070,496 16/12/2008,09:00:00,19015,19115,19015,19100,480 16/12/2008,09:10:00,19110,19125,19065,19085,555 16/12/2008,09:20:00,19080,19085,19045,19065,337 16/12/2008,09:30:00,19060,19090,19025,19030,295 16/12/2008,09:40:00,19030,19030,18955,18995,637 16/12/2008,09:50:00,19000,19045,18985,19020,512 16/12/2008,10:00:00,19025,19070,19020,19055,282 16/12/2008,10:10:00,19065,19170,19065,19170,1763 16/12/2008,10:20:00,19170,19175,19135,19155,139 16/12/2008,10:30:00,19155,19240,19155,19220,282 16/12/2008,10:40:00,19215,19250,19195,19195,388 16/12/2008,10:50:00,19195,19225,19185,19215,346 16/12/2008,11:00:00,19215,19245,19185,19190,236 16/12/2008,11:10:00,19185,19200,19175,19190,338 16/12/2008,11:20:00,19185,19210,19180,19190,608 16/12/2008,11:30:00,19185,19215,19170,19195,341 16/12/2008,11:40:00,19195,19195,19170,19180,77 16/12/2008,11:50:00,19185,19205,19140,19145,191 16/12/2008,12:00:00,19135,19140,19095,19105,198 16/12/2008,12:10:00,19095,19095,19025,19050,576 16/12/2008,12:20:00,19045,19075,19045,19065,100 16/12/2008,12:30:00,19075,19110,19070,19085,94 16/12/2008,12:40:00,19090,19090,19055,19080,113 16/12/2008,12:50:00,19075,19095,19065,19085,44 16/12/2008,13:00:00,19090,19090,19060,19080,316 16/12/2008,13:10:00,19095,19160,19085,19155,420 16/12/2008,13:20:00,19165,19180,19120,19125,141 16/12/2008,13:30:00,19125,19145,19115,19120,564 16/12/2008,13:40:00,19135,19150,19095,19120,72 16/12/2008,13:50:00,19120,19125,19070,19100,134 16/12/2008,14:00:00,19100,19150,19100,19140,116 16/12/2008,14:10:00,19135,19175,19065,19100,293 16/12/2008,14:20:00,19095,19140,19055,19115,134 16/12/2008,14:30:00,19135,19135,18985,19000,904 16/12/2008,14:40:00,18990,19010,18940,19010,561 16/12/2008,14:50:00,19010,19075,19010,19045,416 16/12/2008,15:00:00,19040,19090,19030,19085,347 16/12/2008,15:10:00,19080,19080,18990,19000,109 16/12/2008,15:20:00,18985,19000,18915,18990,1068 16/12/2008,15:30:00,18980,19115,18960,19085,446 16/12/2008,15:40:00,19095,19215,19085,19140,668 16/12/2008,15:50:00,19140,19195,19115,19155,451 16/12/2008,16:00:00,19140,19200,19110,19195,1289 16/12/2008,16:10:00,19190,19210,19140,19145,303 16/12/2008,16:20:00,19135,19190,19100,19155,276 16/12/2008,16:30:00,19160,19185,19080,19080,730 16/12/2008,16:40:00,19080,19110,19070,19095,315 16/12/2008,16:50:00,19105,19150,19100,19150,341 16/12/2008,17:00:00,19155,19215,19140,19185,1721 16/12/2008,17:10:00,19190,19215,19170,19185,276 16/12/2008,17:20:00,19185,19320,19170,19310,539 16/12/2008,17:30:00,19310,19345,19295,19320,1673 17/12/2008,09:00:00,19425,19535,19425,19525,1960 17/12/2008,09:10:00,19520,19555,19465,19465,476 17/12/2008,09:20:00,19465,19465,19425,19430,452 17/12/2008,09:30:00,19425,19430,19270,19280,683 17/12/2008,09:40:00,19290,19345,19275,19330,1009 17/12/2008,09:50:00,19335,19340,19235,19265,560 17/12/2008,10:00:00,19255,19255,19090,19110,620 17/12/2008,10:10:00,19110,19150,19030,19145,3430 17/12/2008,10:20:00,19140,19170,19110,19120,512 17/12/2008,10:30:00,19110,19150,19095,19130,198 17/12/2008,10:40:00,19130,19140,19055,19105,326 17/12/2008,10:50:00,19105,19150,19090,19110,313 17/12/2008,11:00:00,19120,19125,19060,19080,441 17/12/2008,11:10:00,19090,19160,19075,19160,222 17/12/2008,11:20:00,19165,19180,19160,19170,173 17/12/2008,11:30:00,19180,19275,19160,19270,479 17/12/2008,11:40:00,19260,19290,19260,19275,438 17/12/2008,11:50:00,19280,19300,19240,19280,253 17/12/2008,12:00:00,19285,19345,19285,19335,195 17/12/2008,12:10:00,19335,19350,19275,19280,260 17/12/2008,12:20:00,19280,19295,19235,19255,213 17/12/2008,12:30:00,19260,19260,19210,19225,1061 17/12/2008,12:40:00,19215,19230,19190,19220,181 17/12/2008,12:50:00,19215,19230,19185,19205,214 17/12/2008,13:00:00,19215,19225,19135,19155,1261 17/12/2008,13:10:00,19140,19210,19135,19200,1458 17/12/2008,13:20:00,19210,19235,19205,19205,130 17/12/2008,13:30:00,19220,19230,19160,19175,129 17/12/2008,13:40:00,19185,19220,19165,19180,177 17/12/2008,13:50:00,19180,19220,19175,19215,85 17/12/2008,14:00:00,19205,19270,19180,19215,240 17/12/2008,14:10:00,19220,19245,19180,19190,471 17/12/2008,14:20:00,19185,19230,19170,19230,609 17/12/2008,14:30:00,19240,19275,19230,19270,288 17/12/2008,14:40:00,19275,19300,19255,19260,1192 17/12/2008,14:50:00,19265,19270,19215,19265,193 17/12/2008,15:00:00,19270,19310,19265,19285,890 17/12/2008,15:10:00,19280,19290,19235,19260,138 17/12/2008,15:20:00,19260,19265,19225,19245,224 17/12/2008,15:30:00,19250,19275,19185,19265,456 17/12/2008,15:40:00,19280,19330,19230,19305,405 17/12/2008,15:50:00,19305,19340,19280,19325,222 17/12/2008,16:00:00,19330,19365,19220,19250,464 17/12/2008,16:10:00,19255,19255,19190,19235,2021 17/12/2008,16:20:00,19240,19270,19230,19270,663 17/12/2008,16:30:00,19275,19320,19250,19280,279 17/12/2008,16:40:00,19285,19335,19240,19315,740 17/12/2008,16:50:00,19310,19320,19240,19295,261 17/12/2008,17:00:00,19300,19340,19290,19320,392 17/12/2008,17:10:00,19325,19340,19260,19260,703 17/12/2008,17:20:00,19260,19420,19255,19390,1300 17/12/2008,17:30:00,19390,19445,19370,19420,672 18/12/2008,09:00:00,19375,19505,19345,19450,641 18/12/2008,09:10:00,19445,19450,19335,19340,507 18/12/2008,09:20:00,19340,19395,19310,19390,325 18/12/2008,09:30:00,19380,19420,19360,19390,230 18/12/2008,09:40:00,19390,19390,19330,19355,175 18/12/2008,09:50:00,19365,19400,19345,19385,223 18/12/2008,10:00:00,19385,19415,19345,19395,195 18/12/2008,10:10:00,19400,19435,19395,19430,195 18/12/2008,10:20:00,19425,19455,19415,19430,360 18/12/2008,10:30:00,19425,19480,19425,19455,280 18/12/2008,10:40:00,19455,19460,19425,19440,417 18/12/2008,10:50:00,19435,19435,19370,19395,236 18/12/2008,11:00:00,19400,19405,19370,19375,152 18/12/2008,11:10:00,19375,19375,19340,19370,433 18/12/2008,11:20:00,19365,19370,19315,19315,203 18/12/2008,11:30:00,19320,19330,19260,19260,347 18/12/2008,11:40:00,19255,19280,19230,19275,307 18/12/2008,11:50:00,19270,19320,19265,19310,191 18/12/2008,12:00:00,19320,19360,19315,19340,157 18/12/2008,12:10:00,19350,19405,19340,19390,181 18/12/2008,12:20:00,19390,19395,19355,19365,101 18/12/2008,12:30:00,19360,19370,19355,19370,157 18/12/2008,12:40:00,19370,19375,19340,19355,46 18/12/2008,12:50:00,19365,19385,19360,19380,76 18/12/2008,13:00:00,19375,19390,19345,19345,271 18/12/2008,13:10:00,19350,19370,19340,19355,127 18/12/2008,13:20:00,19355,19375,19355,19360,44 18/12/2008,13:30:00,19365,19370,19350,19370,94 18/12/2008,13:40:00,19370,19385,19370,19375,191 18/12/2008,13:50:00,19380,19405,19380,19390,138 18/12/2008,14:00:00,19395,19400,19365,19380,114 18/12/2008,14:10:00,19375,19380,19360,19365,129 18/12/2008,14:20:00,19370,19385,19360,19370,122 18/12/2008,14:30:00,19380,19445,19375,19435,214 18/12/2008,14:40:00,19445,19445,19365,19385,1468 18/12/2008,14:50:00,19375,19380,19345,19365,638 18/12/2008,15:00:00,19355,19390,19355,19370,117 18/12/2008,15:10:00,19380,19395,19365,19380,180 18/12/2008,15:20:00,19380,19385,19355,19360,106 18/12/2008,15:30:00,19355,19385,19310,19375,508 18/12/2008,15:40:00,19380,19390,19305,19330,175 18/12/2008,15:50:00,19335,19340,19265,19275,389 18/12/2008,16:00:00,19295,19380,19275,19350,486 18/12/2008,16:10:00,19360,19385,19310,19320,340 18/12/2008,16:20:00,19320,19375,19300,19360,324 18/12/2008,16:30:00,19360,19440,19360,19430,369 18/12/2008,16:40:00,19435,19500,19430,19495,844 18/12/2008,16:50:00,19495,19565,19495,19545,380 18/12/2008,17:00:00,19545,19635,19545,19575,1252 18/12/2008,17:10:00,19575,19590,19540,19550,779 18/12/2008,17:20:00,19550,19600,19500,19575,811 18/12/2008,17:30:00,19565,19675,19560,19670,516 19/12/2008,09:00:00,19370,19370,19100,19150,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 20/10/2008,08:00:00,22150,22350,21955,22085,2679 20/10/2008,10:00:00,22085,22295,21975,22025,3671 20/10/2008,12:00:00,22020,22165,21830,21955,2880 20/10/2008,14:00:00,21955,22120,21915,22100,2930 20/10/2008,16:00:00,22120,22325,21960,22180,5102 21/10/2008,08:00:00,22465,22515,22240,22405,3001 21/10/2008,10:00:00,22405,22410,22160,22370,2578 21/10/2008,12:00:00,22375,22450,22100,22120,2186 21/10/2008,14:00:00,22125,22125,21760,21980,4757 21/10/2008,16:00:00,21990,22195,21800,21865,4680 22/10/2008,08:00:00,21415,21750,21395,21740,2699 22/10/2008,10:00:00,21735,21760,21420,21490,2578 22/10/2008,12:00:00,21500,21545,21135,21320,2154 22/10/2008,14:00:00,21330,21425,21175,21205,3063 22/10/2008,16:00:00,21200,21325,21060,21180,5807 23/10/2008,08:00:00,21200,21250,20865,21120,2848 23/10/2008,10:00:00,21120,21185,20380,20460,5251 23/10/2008,12:00:00,20460,20660,20450,20480,2565 23/10/2008,14:00:00,20470,20940,20415,20770,4071 23/10/2008,16:00:00,20765,21265,20730,21150,6516 24/10/2008,08:00:00,20350,20350,19850,20240,4151 24/10/2008,10:00:00,20220,20230,19225,19455,6830 24/10/2008,12:00:00,19450,19640,19310,19550,4148 24/10/2008,14:00:00,19535,19830,19320,19775,4486 24/10/2008,16:00:00,19785,20150,19440,20150,6398 27/10/2008,08:00:00,19195,19195,18550,18820,3429 27/10/2008,10:00:00,18830,18970,18750,18795,3170 27/10/2008,12:00:00,18800,19150,18785,19140,2786 27/10/2008,14:00:00,19155,19440,19030,19260,5129 27/10/2008,16:00:00,19260,19405,19065,19105,5601 28/10/2008,08:00:00,19850,19850,19000,19110,4761 28/10/2008,10:00:00,19110,19330,18875,19225,5252 28/10/2008,12:00:00,19245,19395,19200,19240,2836 28/10/2008,14:00:00,19230,19330,18685,18735,5478 28/10/2008,16:00:00,18730,18890,18615,18785,5829 29/10/2008,08:00:00,19730,19945,19565,19830,4525 29/10/2008,10:00:00,19820,19970,19665,19910,4508 29/10/2008,12:00:00,19925,20140,19865,19930,3421 29/10/2008,14:00:00,19940,20180,19860,20085,3960 29/10/2008,16:00:00,20085,20570,20065,20550,5816 30/10/2008,08:00:00,20850,20990,20585,20610,3469 30/10/2008,10:00:00,20615,21020,20545,20970,3722 30/10/2008,12:00:00,20970,21135,20900,21090,2583 30/10/2008,14:00:00,21090,21235,20865,20880,4892 30/10/2008,16:00:00,20890,20950,20400,20885,6776 31/10/2008,08:00:00,20640,20850,20570,20680,3240 31/10/2008,10:00:00,20690,20730,20460,20495,3215 31/10/2008,12:00:00,20500,20640,20360,20640,2353 31/10/2008,14:00:00,20645,20935,20510,20900,4646 31/10/2008,16:00:00,20915,21390,20910,21015,7028 03/11/2008,08:00:00,21430,21665,21430,21635,4875 03/11/2008,10:00:00,21630,21700,21435,21510,2953 03/11/2008,12:00:00,21510,21635,21460,21585,1202 03/11/2008,14:00:00,21580,21640,21360,21530,2877 03/11/2008,16:00:00,21525,21670,21425,21610,4299 04/11/2008,08:00:00,21705,21995,21620,21930,3864 04/11/2008,10:00:00,21925,22225,21875,22225,3439 04/11/2008,12:00:00,22225,22475,22210,22420,2579 04/11/2008,14:00:00,22420,22455,22270,22310,2617 04/11/2008,16:00:00,22300,23125,22290,23060,7971 05/11/2008,08:00:00,22980,23165,22675,22800,4657 05/11/2008,10:00:00,22795,22830,22510,22685,3169 05/11/2008,12:00:00,22685,23000,22680,22840,2344 05/11/2008,14:00:00,22845,22985,22710,22725,3659 05/11/2008,16:00:00,22720,23130,22685,22780,5387 06/11/2008,08:00:00,22355,22355,22020,22165,3635 06/11/2008,10:00:00,22160,22215,21930,22025,2808 06/11/2008,12:00:00,22015,22705,21935,22170,5576 06/11/2008,14:00:00,22185,22355,22070,22140,3386 06/11/2008,16:00:00,22140,22170,21310,21355,6616 07/11/2008,08:00:00,21570,21795,21350,21430,3521 07/11/2008,10:00:00,21430,21535,21180,21490,4151 07/11/2008,12:00:00,21500,21525,21340,21380,1340 07/11/2008,14:00:00,21385,21560,21125,21510,4821 07/11/2008,16:00:00,21525,22040,21515,22025,6224 10/11/2008,08:00:00,22385,22640,22385,22535,2250 10/11/2008,10:00:00,22535,22720,22485,22635,2148 10/11/2008,12:00:00,22635,22670,22490,22550,1418 10/11/2008,14:00:00,22550,22580,22215,22245,3157 10/11/2008,16:00:00,22255,22310,21910,21930,4001 11/11/2008,08:00:00,21780,21785,21565,21635,2202 11/11/2008,10:00:00,21630,21690,21460,21570,2734 11/11/2008,12:00:00,21575,21610,21250,21300,2349 11/11/2008,14:00:00,21310,21345,20890,20975,5792 11/11/2008,16:00:00,20965,21055,20605,20630,5803 12/11/2008,08:00:00,20980,21170,20725,20810,3510 12/11/2008,10:00:00,20805,20965,20675,20875,3799 12/11/2008,12:00:00,20875,21090,20810,20815,2398 12/11/2008,14:00:00,20810,20855,20460,20555,4769 12/11/2008,16:00:00,20550,20595,20020,20180,6969 13/11/2008,08:00:00,19985,20390,19825,20315,3530 13/11/2008,10:00:00,20315,20555,19960,20105,4461 13/11/2008,12:00:00,20095,20360,19940,20140,3208 13/11/2008,14:00:00,20150,20470,20100,20220,4205 13/11/2008,16:00:00,20210,20510,20165,20365,5277 14/11/2008,08:00:00,21045,21050,20765,20870,3675 14/11/2008,10:00:00,20870,20965,20670,20800,2639 14/11/2008,12:00:00,20805,20960,20805,20845,1888 14/11/2008,14:00:00,20840,21045,20715,21020,3456 14/11/2008,16:00:00,21020,21095,20570,20710,5428 17/11/2008,08:00:00,20840,20840,20510,20730,2592 17/11/2008,10:00:00,20730,20790,20255,20270,4116 17/11/2008,12:00:00,20260,20305,20020,20245,3196 17/11/2008,14:00:00,20240,20435,20175,20395,3503 17/11/2008,16:00:00,20395,20430,19870,20160,6535 18/11/2008,08:00:00,20120,20190,19580,19645,3269 18/11/2008,10:00:00,19650,19730,19480,19670,3659 18/11/2008,12:00:00,19675,19710,19560,19660,1714 18/11/2008,14:00:00,19650,20050,19635,19955,4380 18/11/2008,16:00:00,19955,20250,19840,20220,5218 19/11/2008,08:00:00,20065,20095,19770,19855,3215 19/11/2008,10:00:00,19850,19980,19680,19940,2997 19/11/2008,12:00:00,19935,19935,19635,19645,2220 19/11/2008,14:00:00,19640,19880,19555,19715,3886 19/11/2008,16:00:00,19725,19915,19425,19540,5835 20/11/2008,08:00:00,18950,19060,18825,18935,3909 20/11/2008,10:00:00,18935,19075,18875,18995,3206 20/11/2008,12:00:00,18980,19220,18925,19100,2963 20/11/2008,14:00:00,19100,19180,18830,18875,3994 20/11/2008,16:00:00,18870,19250,18650,19075,6656 21/11/2008,08:00:00,19235,19285,18920,19195,4101 21/11/2008,10:00:00,19200,19380,19060,19100,3985 21/11/2008,12:00:00,19100,19190,18855,18855,2568 21/11/2008,14:00:00,18855,19090,18780,18840,5234 21/11/2008,16:00:00,18850,18930,18195,18545,6846 24/11/2008,08:00:00,18975,18975,18665,18810,2335 24/11/2008,10:00:00,18805,19170,18785,18995,3695 24/11/2008,12:00:00,18990,19150,18990,19065,1759 24/11/2008,14:00:00,19065,19260,18990,19140,2699 24/11/2008,16:00:00,19150,19985,19130,19685,7892 25/11/2008,08:00:00,19680,19740,19450,19590,2721 25/11/2008,10:00:00,19580,19830,19530,19785,2272 25/11/2008,12:00:00,19780,20160,19780,19880,2261 25/11/2008,14:00:00,19860,20345,19765,20060,5435 25/11/2008,16:00:00,20060,20285,19630,19705,5673 26/11/2008,08:00:00,19610,19900,19525,19870,2751 26/11/2008,10:00:00,19880,20100,19635,19725,4084 26/11/2008,12:00:00,19735,19760,19410,19445,2216 26/11/2008,14:00:00,19450,19740,19360,19695,3749 26/11/2008,16:00:00,19710,20025,19630,19885,5008 27/11/2008,08:00:00,20140,20335,20060,20265,1731 27/11/2008,10:00:00,20270,20390,20165,20225,1839 27/11/2008,12:00:00,20220,20280,20180,20195,658 27/11/2008,14:00:00,20195,20265,20135,20215,805 27/11/2008,16:00:00,20215,20305,20160,20165,1499 28/11/2008,08:00:00,20215,20240,20050,20100,1592 28/11/2008,10:00:00,20100,20100,19750,19900,3974 28/11/2008,12:00:00,19895,19910,19680,19770,1675 28/11/2008,14:00:00,19775,19950,19760,19860,5748 28/11/2008,16:00:00,19855,20030,19720,19950,3550 01/12/2008,08:00:00,19890,19940,19460,19525,2556 01/12/2008,10:00:00,19520,19590,19260,19345,6971 01/12/2008,12:00:00,19345,19450,19325,19375,1251 01/12/2008,14:00:00,19385,19425,19125,19170,2370 01/12/2008,16:00:00,19150,19220,18725,18835,6815 02/12/2008,08:00:00,18550,18665,18325,18530,4679 02/12/2008,10:00:00,18530,18880,18470,18810,4274 02/12/2008,12:00:00,18825,19130,18785,19010,3105 02/12/2008,14:00:00,19000,19075,18740,18890,3281 02/12/2008,16:00:00,18900,19285,18880,19035,5592 03/12/2008,08:00:00,19105,19180,18815,18815,4528 03/12/2008,10:00:00,18815,18945,18775,18925,2454 03/12/2008,12:00:00,18920,19015,18815,18880,1667 03/12/2008,14:00:00,18885,18890,18540,18625,3289 03/12/2008,16:00:00,18615,19295,18560,19290,5782 04/12/2008,08:00:00,19240,19485,19030,19415,2630 04/12/2008,10:00:00,19415,19505,19300,19350,2787 04/12/2008,12:00:00,19355,19405,19015,19170,3766 04/12/2008,14:00:00,19160,19160,18620,18875,4812 04/12/2008,16:00:00,18885,19055,18725,18855,5417 05/12/2008,08:00:00,18660,18835,18520,18585,3340 05/12/2008,10:00:00,18595,18775,18530,18545,2797 05/12/2008,12:00:00,18550,18560,18405,18490,1583 05/12/2008,14:00:00,18485,18490,18055,18100,4172 05/12/2008,16:00:00,18100,18205,17820,18195,5331 08/12/2008,08:00:00,19010,19430,18850,19085,3609 08/12/2008,10:00:00,19085,19120,18810,18890,2128 08/12/2008,12:00:00,18900,19015,18885,18945,1044 08/12/2008,14:00:00,18935,19100,18865,18920,1576 08/12/2008,16:00:00,18925,19330,18870,19235,4184 09/12/2008,08:00:00,19190,19190,18925,19050,2445 09/12/2008,10:00:00,19050,19655,19030,19620,4127 09/12/2008,12:00:00,19615,19680,19520,19615,2231 09/12/2008,14:00:00,19610,19620,19370,19420,3244 09/12/2008,16:00:00,19425,19790,19425,19600,4929 10/12/2008,08:00:00,19685,19850,19515,19630,2245 10/12/2008,10:00:00,19630,19645,19450,19565,1928 10/12/2008,12:00:00,19565,19830,19545,19720,1884 10/12/2008,14:00:00,19720,19885,19705,19715,2373 10/12/2008,16:00:00,19725,19930,19710,19865,3397 11/12/2008,08:00:00,19790,19855,19560,19635,2559 11/12/2008,10:00:00,19630,19940,19585,19930,2555 11/12/2008,12:00:00,19920,19975,19785,19830,1516 11/12/2008,14:00:00,19825,19825,19580,19755,2156 11/12/2008,16:00:00,19745,19935,19580,19615,3748 12/12/2008,08:00:00,18850,19060,18730,18860,4100 12/12/2008,10:00:00,18855,18865,18615,18655,4255 12/12/2008,12:00:00,18645,18770,18545,18710,1792 12/12/2008,14:00:00,18720,19190,18650,19105,4123 12/12/2008,16:00:00,19120,19335,18995,19290,4408 15/12/2008,08:00:00,19495,19580,19380,19400,3616 15/12/2008,10:00:00,19390,19390,19175,19365,4453 15/12/2008,12:00:00,19365,19370,19070,19090,4507 15/12/2008,14:00:00,19085,19275,19015,19035,3494 15/12/2008,16:00:00,19025,19090,18885,19070,5406 16/12/2008,08:00:00,19015,19125,18955,19020,2816 16/12/2008,10:00:00,19025,19250,19020,19145,4991 16/12/2008,12:00:00,19135,19180,19025,19100,2772 16/12/2008,14:00:00,19100,19215,18915,19155,5513 16/12/2008,16:00:00,19140,19345,19070,19320,7463 17/12/2008,08:00:00,19425,19555,19235,19265,5140 17/12/2008,10:00:00,19255,19300,19030,19280,7405 17/12/2008,12:00:00,19285,19350,19135,19215,5364 17/12/2008,14:00:00,19205,19340,19170,19325,5328 17/12/2008,16:00:00,19330,19445,19190,19420,7495 18/12/2008,08:00:00,19375,19505,19310,19385,2101 18/12/2008,10:00:00,19385,19480,19230,19310,3316 18/12/2008,12:00:00,19320,19405,19315,19390,1583 18/12/2008,14:00:00,19395,19445,19265,19275,4160 18/12/2008,16:00:00,19295,19675,19275,19670,6101 19/12/2008,08:00:00,19370,19370,19100,19150,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 10/11/2008,13:15:00,22495,22515,22490,22500,60 10/11/2008,13:30:00,22520,22550,22510,22540,190 10/11/2008,13:45:00,22540,22550,22515,22550,113 10/11/2008,14:00:00,22550,22580,22540,22550,159 10/11/2008,14:15:00,22545,22550,22420,22500,428 10/11/2008,14:30:00,22500,22500,22395,22465,303 10/11/2008,14:45:00,22455,22475,22395,22400,135 10/11/2008,15:00:00,22395,22400,22265,22340,463 10/11/2008,15:15:00,22335,22370,22295,22295,208 10/11/2008,15:30:00,22300,22420,22235,22305,890 10/11/2008,15:45:00,22305,22340,22215,22245,571 10/11/2008,16:00:00,22255,22305,22135,22295,623 10/11/2008,16:15:00,22295,22310,22220,22260,435 10/11/2008,16:30:00,22270,22295,22095,22170,674 10/11/2008,16:45:00,22170,22190,22025,22030,570 10/11/2008,17:00:00,22020,22065,21975,22005,675 10/11/2008,17:15:00,22005,22075,21940,22020,611 10/11/2008,17:30:00,22020,22095,21910,21930,413 11/11/2008,09:00:00,21780,21785,21565,21685,904 11/11/2008,09:15:00,21695,21775,21695,21760,401 11/11/2008,09:30:00,21750,21750,21630,21660,496 11/11/2008,09:45:00,21650,21670,21570,21635,401 11/11/2008,10:00:00,21630,21690,21620,21630,241 11/11/2008,10:15:00,21630,21670,21580,21625,345 11/11/2008,10:30:00,21625,21690,21620,21685,234 11/11/2008,10:45:00,21680,21685,21545,21555,464 11/11/2008,11:00:00,21580,21625,21460,21525,759 11/11/2008,11:15:00,21520,21610,21505,21580,293 11/11/2008,11:30:00,21585,21585,21515,21550,167 11/11/2008,11:45:00,21550,21610,21550,21570,231 11/11/2008,12:00:00,21575,21610,21560,21575,194 11/11/2008,12:15:00,21575,21580,21485,21515,309 11/11/2008,12:30:00,21520,21530,21495,21520,97 11/11/2008,12:45:00,21515,21530,21475,21510,101 11/11/2008,13:00:00,21505,21515,21415,21450,320 11/11/2008,13:15:00,21445,21475,21320,21330,581 11/11/2008,13:30:00,21335,21375,21250,21345,530 11/11/2008,13:45:00,21350,21375,21300,21300,217 11/11/2008,14:00:00,21310,21345,21155,21225,975 11/11/2008,14:15:00,21230,21245,21115,21170,663 11/11/2008,14:30:00,21175,21290,21135,21280,542 11/11/2008,14:45:00,21280,21285,21105,21175,569 11/11/2008,15:00:00,21165,21225,21145,21165,481 11/11/2008,15:15:00,21155,21180,21110,21180,404 11/11/2008,15:30:00,21185,21250,21040,21110,995 11/11/2008,15:45:00,21110,21110,20890,20975,1163 11/11/2008,16:00:00,20965,21055,20945,21045,604 11/11/2008,16:15:00,21040,21040,20905,20955,667 11/11/2008,16:30:00,20940,21015,20865,20900,846 11/11/2008,16:45:00,20900,20910,20760,20775,992 11/11/2008,17:00:00,20775,20845,20770,20770,560 11/11/2008,17:15:00,20760,20820,20670,20685,1381 11/11/2008,17:30:00,20675,20690,20605,20630,753 12/11/2008,09:00:00,20980,21110,20920,21105,1247 12/11/2008,09:15:00,21110,21170,21025,21035,888 12/11/2008,09:30:00,21025,21075,20905,20915,590 12/11/2008,09:45:00,20915,20915,20725,20810,785 12/11/2008,10:00:00,20805,20900,20785,20875,626 12/11/2008,10:15:00,20875,20960,20850,20945,429 12/11/2008,10:30:00,20945,20965,20775,20820,503 12/11/2008,10:45:00,20810,20810,20675,20720,645 12/11/2008,11:00:00,20715,20800,20700,20760,547 12/11/2008,11:15:00,20750,20835,20725,20835,404 12/11/2008,11:30:00,20835,20890,20810,20845,324 12/11/2008,11:45:00,20840,20880,20800,20875,321 12/11/2008,12:00:00,20875,20920,20825,20915,265 12/11/2008,12:15:00,20915,21050,20910,21035,447 12/11/2008,12:30:00,21035,21040,20975,21020,316 12/11/2008,12:45:00,21020,21090,21010,21060,289 12/11/2008,13:00:00,21060,21090,20975,20990,235 12/11/2008,13:15:00,20990,21015,20940,20990,249 12/11/2008,13:30:00,21000,21015,20875,20890,193 12/11/2008,13:45:00,20890,20890,20810,20815,404 12/11/2008,14:00:00,20810,20855,20755,20850,350 12/11/2008,14:15:00,20845,20850,20780,20825,167 12/11/2008,14:30:00,20815,20835,20690,20710,436 12/11/2008,14:45:00,20715,20735,20560,20630,931 12/11/2008,15:00:00,20635,20645,20475,20500,844 12/11/2008,15:15:00,20505,20575,20505,20515,523 12/11/2008,15:30:00,20510,20615,20460,20530,747 12/11/2008,15:45:00,20535,20655,20470,20555,771 12/11/2008,16:00:00,20550,20595,20415,20490,957 12/11/2008,16:15:00,20485,20505,20335,20335,910 12/11/2008,16:30:00,20335,20350,20070,20155,1559 12/11/2008,16:45:00,20155,20215,20100,20175,831 12/11/2008,17:00:00,20175,20180,20020,20105,849 12/11/2008,17:15:00,20100,20270,20100,20265,1326 12/11/2008,17:30:00,20245,20270,20115,20180,537 13/11/2008,09:00:00,19985,20210,19825,20195,1331 13/11/2008,09:15:00,20190,20310,20080,20300,707 13/11/2008,09:30:00,20300,20390,20270,20335,841 13/11/2008,09:45:00,20330,20370,20280,20315,651 13/11/2008,10:00:00,20315,20450,20300,20420,723 13/11/2008,10:15:00,20425,20555,20425,20460,752 13/11/2008,10:30:00,20455,20480,20395,20415,359 13/11/2008,10:45:00,20410,20485,20400,20460,239 13/11/2008,11:00:00,20455,20455,20305,20330,486 13/11/2008,11:15:00,20330,20340,20100,20140,642 13/11/2008,11:30:00,20135,20160,19960,19975,663 13/11/2008,11:45:00,19980,20135,19970,20105,597 13/11/2008,12:00:00,20095,20105,19940,19995,564 13/11/2008,12:15:00,19985,20120,19940,20090,632 13/11/2008,12:30:00,20080,20185,20080,20180,349 13/11/2008,12:45:00,20175,20265,20155,20235,438 13/11/2008,13:00:00,20240,20330,20220,20265,399 13/11/2008,13:15:00,20270,20340,20240,20320,352 13/11/2008,13:30:00,20325,20360,20230,20245,284 13/11/2008,13:45:00,20225,20255,20135,20140,190 13/11/2008,14:00:00,20150,20230,20140,20225,165 13/11/2008,14:15:00,20225,20230,20150,20205,187 13/11/2008,14:30:00,20190,20290,20100,20250,699 13/11/2008,14:45:00,20245,20265,20180,20230,468 13/11/2008,15:00:00,20225,20375,20220,20310,548 13/11/2008,15:15:00,20315,20335,20255,20295,367 13/11/2008,15:30:00,20300,20470,20260,20265,910 13/11/2008,15:45:00,20270,20280,20160,20220,861 13/11/2008,16:00:00,20210,20400,20200,20375,854 13/11/2008,16:15:00,20370,20510,20365,20390,789 13/11/2008,16:30:00,20395,20435,20320,20345,561 13/11/2008,16:45:00,20345,20345,20210,20320,739 13/11/2008,17:00:00,20320,20365,20215,20315,852 13/11/2008,17:15:00,20315,20355,20165,20350,1054 13/11/2008,17:30:00,20350,20420,20340,20365,428 14/11/2008,09:00:00,21045,21050,20845,20880,1561 14/11/2008,09:15:00,20880,20920,20820,20840,925 14/11/2008,09:30:00,20835,20905,20765,20900,693 14/11/2008,09:45:00,20895,20920,20810,20870,496 14/11/2008,10:00:00,20870,20965,20865,20930,420 14/11/2008,10:15:00,20940,20955,20880,20885,268 14/11/2008,10:30:00,20880,20915,20830,20845,259 14/11/2008,10:45:00,20840,20865,20800,20810,264 14/11/2008,11:00:00,20815,20840,20680,20725,615 14/11/2008,11:15:00,20720,20785,20670,20780,294 14/11/2008,11:30:00,20790,20830,20770,20800,278 14/11/2008,11:45:00,20795,20840,20770,20800,241 14/11/2008,12:00:00,20805,20920,20805,20870,426 14/11/2008,12:15:00,20880,20900,20840,20895,205 14/11/2008,12:30:00,20905,20960,20900,20910,294 14/11/2008,12:45:00,20915,20915,20865,20900,211 14/11/2008,13:00:00,20895,20915,20845,20895,318 14/11/2008,13:15:00,20905,20915,20855,20890,114 14/11/2008,13:30:00,20895,20935,20875,20930,158 14/11/2008,13:45:00,20925,20945,20835,20845,162 14/11/2008,14:00:00,20840,20860,20750,20770,435 14/11/2008,14:15:00,20775,20795,20720,20770,216 14/11/2008,14:30:00,20780,20925,20720,20835,714 14/11/2008,14:45:00,20830,20915,20820,20860,368 14/11/2008,15:00:00,20855,20870,20735,20740,244 14/11/2008,15:15:00,20735,20775,20715,20765,166 14/11/2008,15:30:00,20760,20970,20740,20965,543 14/11/2008,15:45:00,20970,21045,20890,21020,770 14/11/2008,16:00:00,21020,21095,20805,20835,1066 14/11/2008,16:15:00,20825,20935,20805,20905,660 14/11/2008,16:30:00,20920,20920,20635,20700,820 14/11/2008,16:45:00,20695,20775,20635,20650,589 14/11/2008,17:00:00,20655,20685,20570,20665,780 14/11/2008,17:15:00,20670,20795,20660,20775,853 14/11/2008,17:30:00,20775,20805,20710,20710,660 17/11/2008,09:00:00,20840,20840,20510,20550,721 17/11/2008,09:15:00,20555,20720,20555,20700,580 17/11/2008,09:30:00,20700,20775,20640,20760,661 17/11/2008,09:45:00,20765,20770,20670,20730,630 17/11/2008,10:00:00,20730,20770,20680,20760,305 17/11/2008,10:15:00,20765,20790,20730,20760,226 17/11/2008,10:30:00,20755,20780,20615,20630,510 17/11/2008,10:45:00,20630,20655,20535,20540,531 17/11/2008,11:00:00,20545,20550,20370,20425,1089 17/11/2008,11:15:00,20425,20450,20390,20450,378 17/11/2008,11:30:00,20455,20470,20375,20395,312 17/11/2008,11:45:00,20390,20415,20255,20270,765 17/11/2008,12:00:00,20260,20305,20200,20210,465 17/11/2008,12:15:00,20210,20215,20090,20130,605 17/11/2008,12:30:00,20125,20150,20020,20100,836 17/11/2008,12:45:00,20100,20210,20080,20205,415 17/11/2008,13:00:00,20200,20230,20140,20180,237 17/11/2008,13:15:00,20180,20190,20145,20145,136 17/11/2008,13:30:00,20145,20180,20105,20150,178 17/11/2008,13:45:00,20160,20275,20160,20245,324 17/11/2008,14:00:00,20240,20315,20220,20310,263 17/11/2008,14:15:00,20305,20340,20270,20290,304 17/11/2008,14:30:00,20305,20325,20185,20225,343 17/11/2008,14:45:00,20235,20285,20175,20255,313 17/11/2008,15:00:00,20250,20325,20230,20320,321 17/11/2008,15:15:00,20325,20435,20325,20410,536 17/11/2008,15:30:00,20410,20410,20265,20310,825 17/11/2008,15:45:00,20310,20425,20255,20395,598 17/11/2008,16:00:00,20395,20430,20275,20275,558 17/11/2008,16:15:00,20270,20270,19970,20015,1619 17/11/2008,16:30:00,20020,20130,19930,20105,1147 17/11/2008,16:45:00,20100,20115,19875,19890,1043 17/11/2008,17:00:00,19895,20155,19870,20120,711 17/11/2008,17:15:00,20120,20150,19965,19965,1013 17/11/2008,17:30:00,19980,20160,19960,20160,444 18/11/2008,09:00:00,20120,20190,20010,20095,703 18/11/2008,09:15:00,20095,20115,19890,19890,599 18/11/2008,09:30:00,19890,19945,19710,19735,941 18/11/2008,09:45:00,19750,19765,19580,19645,1026 18/11/2008,10:00:00,19650,19680,19510,19540,744 18/11/2008,10:15:00,19550,19640,19480,19560,635 18/11/2008,10:30:00,19560,19680,19550,19575,495 18/11/2008,10:45:00,19575,19645,19530,19625,442 18/11/2008,11:00:00,19610,19730,19610,19680,343 18/11/2008,11:15:00,19670,19710,19665,19690,266 18/11/2008,11:30:00,19685,19685,19600,19625,274 18/11/2008,11:45:00,19605,19705,19580,19670,460 18/11/2008,12:00:00,19675,19710,19635,19695,337 18/11/2008,12:15:00,19690,19700,19615,19615,217 18/11/2008,12:30:00,19615,19635,19560,19600,306 18/11/2008,12:45:00,19600,19675,19585,19650,170 18/11/2008,13:00:00,19660,19710,19645,19650,173 18/11/2008,13:15:00,19650,19690,19620,19635,126 18/11/2008,13:30:00,19640,19655,19605,19630,109 18/11/2008,13:45:00,19630,19660,19580,19660,276 18/11/2008,14:00:00,19650,19785,19635,19785,442 18/11/2008,14:15:00,19785,19810,19705,19715,338 18/11/2008,14:30:00,19730,19840,19665,19835,568 18/11/2008,14:45:00,19835,19845,19755,19765,433 18/11/2008,15:00:00,19770,19805,19735,19770,241 18/11/2008,15:15:00,19760,19860,19760,19845,264 18/11/2008,15:30:00,19835,20040,19785,20010,1144 18/11/2008,15:45:00,20015,20050,19880,19955,950 18/11/2008,16:00:00,19955,19995,19840,19970,754 18/11/2008,16:15:00,19970,20210,19965,20210,1057 18/11/2008,16:30:00,20205,20250,20095,20170,804 18/11/2008,16:45:00,20165,20200,20030,20060,672 18/11/2008,17:00:00,20065,20070,19965,20050,613 18/11/2008,17:15:00,20045,20110,19975,20055,868 18/11/2008,17:30:00,20050,20220,20030,20220,450 19/11/2008,09:00:00,20065,20095,19885,19940,956 19/11/2008,09:15:00,19945,19945,19850,19880,811 19/11/2008,09:30:00,19895,19985,19820,19850,738 19/11/2008,09:45:00,19850,19890,19770,19855,710 19/11/2008,10:00:00,19850,19875,19715,19730,625 19/11/2008,10:15:00,19735,19820,19680,19815,612 19/11/2008,10:30:00,19820,19825,19760,19760,343 19/11/2008,10:45:00,19755,19865,19745,19815,440 19/11/2008,11:00:00,19820,19840,19790,19820,239 19/11/2008,11:15:00,19820,19900,19820,19865,318 19/11/2008,11:30:00,19880,19940,19875,19940,213 19/11/2008,11:45:00,19935,19980,19925,19940,207 19/11/2008,12:00:00,19935,19935,19875,19895,279 19/11/2008,12:15:00,19890,19925,19870,19885,130 19/11/2008,12:30:00,19895,19915,19780,19800,298 19/11/2008,12:45:00,19805,19860,19790,19845,176 19/11/2008,13:00:00,19850,19865,19800,19840,177 19/11/2008,13:15:00,19835,19865,19760,19770,281 19/11/2008,13:30:00,19770,19800,19760,19790,132 19/11/2008,13:45:00,19780,19780,19635,19645,747 19/11/2008,14:00:00,19640,19730,19630,19700,271 19/11/2008,14:15:00,19695,19715,19630,19705,176 19/11/2008,14:30:00,19720,19860,19675,19715,512 19/11/2008,14:45:00,19720,19720,19555,19590,703 19/11/2008,15:00:00,19585,19755,19575,19745,467 19/11/2008,15:15:00,19745,19780,19715,19750,306 19/11/2008,15:30:00,19750,19880,19700,19805,720 19/11/2008,15:45:00,19815,19840,19665,19715,731 19/11/2008,16:00:00,19725,19900,19695,19875,704 19/11/2008,16:15:00,19885,19915,19750,19790,796 19/11/2008,16:30:00,19800,19800,19665,19685,548 19/11/2008,16:45:00,19685,19685,19495,19530,1127 19/11/2008,17:00:00,19525,19635,19510,19565,658 19/11/2008,17:15:00,19555,19590,19425,19500,1594 19/11/2008,17:30:00,19490,19540,19450,19540,408 20/11/2008,09:00:00,18950,19060,18900,18920,1451 20/11/2008,09:15:00,18925,18970,18825,18970,956 20/11/2008,09:30:00,18960,19025,18890,18935,980 20/11/2008,09:45:00,18930,18970,18870,18935,522 20/11/2008,10:00:00,18935,19060,18925,19020,650 20/11/2008,10:15:00,19010,19075,18980,19050,404 20/11/2008,10:30:00,19055,19070,18935,18960,371 20/11/2008,10:45:00,18950,18970,18885,18945,414 20/11/2008,11:00:00,18935,18975,18900,18960,255 20/11/2008,11:15:00,18960,18980,18885,18940,294 20/11/2008,11:30:00,18930,19050,18875,19030,586 20/11/2008,11:45:00,19030,19040,18950,18995,232 20/11/2008,12:00:00,18980,19000,18945,18965,296 20/11/2008,12:15:00,18960,18965,18930,18955,205 20/11/2008,12:30:00,18955,19015,18925,19015,189 20/11/2008,12:45:00,19010,19075,18980,19065,466 20/11/2008,13:00:00,19060,19220,19035,19215,946 20/11/2008,13:15:00,19215,19215,19150,19165,349 20/11/2008,13:30:00,19160,19170,19040,19095,308 20/11/2008,13:45:00,19100,19150,19085,19100,204 20/11/2008,14:00:00,19100,19170,19055,19155,314 20/11/2008,14:15:00,19165,19180,19090,19090,191 20/11/2008,14:30:00,19085,19085,18960,19060,721 20/11/2008,14:45:00,19060,19070,18915,18970,473 20/11/2008,15:00:00,18965,19040,18920,18965,494 20/11/2008,15:15:00,18970,19060,18970,19010,245 20/11/2008,15:30:00,19020,19100,18830,18840,816 20/11/2008,15:45:00,18850,19020,18835,18875,740 20/11/2008,16:00:00,18870,18910,18695,18740,1186 20/11/2008,16:15:00,18735,18905,18650,18900,958 20/11/2008,16:30:00,18890,19050,18850,19050,921 20/11/2008,16:45:00,19050,19180,19010,19095,1070 20/11/2008,17:00:00,19105,19225,19010,19190,918 20/11/2008,17:15:00,19185,19250,19035,19070,1203 20/11/2008,17:30:00,19070,19115,19010,19075,400 21/11/2008,09:00:00,19235,19235,18920,19000,1826 21/11/2008,09:15:00,19065,19170,19040,19105,358 21/11/2008,09:30:00,19105,19285,19065,19090,1162 21/11/2008,09:45:00,19095,19205,19070,19195,755 21/11/2008,10:00:00,19200,19265,19165,19230,776 21/11/2008,10:15:00,19230,19265,19160,19210,495 21/11/2008,10:30:00,19205,19220,19160,19200,277 21/11/2008,10:45:00,19200,19260,19175,19215,477 21/11/2008,11:00:00,19215,19380,19210,19335,612 21/11/2008,11:15:00,19345,19355,19240,19260,417 21/11/2008,11:30:00,19260,19330,19240,19305,197 21/11/2008,11:45:00,19300,19300,19060,19100,734 21/11/2008,12:00:00,19100,19190,19100,19135,323 21/11/2008,12:15:00,19135,19135,19030,19055,491 21/11/2008,12:30:00,19050,19150,19040,19135,335 21/11/2008,12:45:00,19135,19145,19085,19095,131 21/11/2008,13:00:00,19085,19090,19000,19060,394 21/11/2008,13:15:00,19060,19100,18990,19020,298 21/11/2008,13:30:00,19015,19030,18975,19010,208 21/11/2008,13:45:00,19000,19010,18855,18855,388 21/11/2008,14:00:00,18855,18940,18800,18910,649 21/11/2008,14:15:00,18905,18945,18855,18895,827 21/11/2008,14:30:00,18900,18920,18780,18865,428 21/11/2008,14:45:00,18875,18960,18845,18930,419 21/11/2008,15:00:00,18925,18935,18830,18840,315 21/11/2008,15:15:00,18835,18985,18825,18955,385 21/11/2008,15:30:00,18960,18980,18810,18875,913 21/11/2008,15:45:00,18875,19090,18810,18840,1298 21/11/2008,16:00:00,18850,18930,18725,18760,981 21/11/2008,16:15:00,18750,18765,18570,18585,1384 21/11/2008,16:30:00,18595,18700,18555,18640,856 21/11/2008,16:45:00,18640,18720,18260,18320,1082 21/11/2008,17:00:00,18325,18420,18195,18375,910 21/11/2008,17:15:00,18375,18600,18340,18515,1133 21/11/2008,17:30:00,18535,18550,18465,18545,500 24/11/2008,09:00:00,18975,18975,18665,18815,1013 24/11/2008,09:15:00,18795,18870,18790,18845,386 24/11/2008,09:30:00,18840,18885,18715,18795,539 24/11/2008,09:45:00,18810,18885,18790,18810,397 24/11/2008,10:00:00,18805,18940,18785,18925,650 24/11/2008,10:15:00,18940,19045,18935,19020,549 24/11/2008,10:30:00,19025,19115,19020,19110,629 24/11/2008,10:45:00,19115,19135,19070,19095,461 24/11/2008,11:00:00,19090,19160,19035,19160,518 24/11/2008,11:15:00,19160,19170,19065,19085,349 24/11/2008,11:30:00,19085,19120,19030,19055,266 24/11/2008,11:45:00,19050,19065,18990,18995,273 24/11/2008,12:00:00,18990,19095,18990,19085,359 24/11/2008,12:15:00,19090,19130,19075,19130,306 24/11/2008,12:30:00,19130,19150,19075,19080,174 24/11/2008,12:45:00,19080,19130,19075,19105,122 24/11/2008,13:00:00,19110,19110,19050,19085,305 24/11/2008,13:15:00,19075,19105,19055,19055,153 24/11/2008,13:30:00,19050,19070,19010,19050,219 24/11/2008,13:45:00,19055,19095,19045,19065,121 24/11/2008,14:00:00,19065,19100,19045,19095,75 24/11/2008,14:15:00,19100,19100,18990,19020,180 24/11/2008,14:30:00,19015,19040,19000,19035,244 24/11/2008,14:45:00,19035,19065,19025,19050,130 24/11/2008,15:00:00,19060,19120,19035,19115,313 24/11/2008,15:15:00,19115,19225,19105,19210,473 24/11/2008,15:30:00,19205,19260,19085,19105,745 24/11/2008,15:45:00,19100,19150,19045,19140,539 24/11/2008,16:00:00,19150,19300,19130,19295,997 24/11/2008,16:15:00,19300,19405,19260,19400,962 24/11/2008,16:30:00,19395,19570,19375,19560,1158 24/11/2008,16:45:00,19560,19750,19500,19745,1194 24/11/2008,17:00:00,19750,19775,19595,19720,924 24/11/2008,17:15:00,19715,19985,19665,19930,1597 24/11/2008,17:30:00,19925,19945,19665,19685,1060 25/11/2008,09:00:00,19680,19740,19450,19580,989 25/11/2008,09:15:00,19580,19665,19550,19575,797 25/11/2008,09:30:00,19590,19685,19580,19605,566 25/11/2008,09:45:00,19610,19645,19515,19590,369 25/11/2008,10:00:00,19580,19600,19530,19570,309 25/11/2008,10:15:00,19570,19645,19560,19630,284 25/11/2008,10:30:00,19630,19695,19620,19625,236 25/11/2008,10:45:00,19630,19730,19625,19730,278 25/11/2008,11:00:00,19735,19760,19680,19695,380 25/11/2008,11:15:00,19700,19780,19690,19740,290 25/11/2008,11:30:00,19740,19820,19730,19810,234 25/11/2008,11:45:00,19815,19830,19745,19785,261 25/11/2008,12:00:00,19780,19910,19780,19885,356 25/11/2008,12:15:00,19890,19960,19860,19955,218 25/11/2008,12:30:00,19960,20015,19945,19970,337 25/11/2008,12:45:00,19980,20145,19980,20135,484 25/11/2008,13:00:00,20135,20160,20075,20090,274 25/11/2008,13:15:00,20090,20095,19980,19995,230 25/11/2008,13:30:00,19990,20020,19895,19900,183 25/11/2008,13:45:00,19875,19885,19810,19880,179 25/11/2008,14:00:00,19860,19860,19765,19800,248 25/11/2008,14:15:00,19800,20105,19800,20015,891 25/11/2008,14:30:00,20015,20325,20015,20285,1091 25/11/2008,14:45:00,20290,20345,20245,20270,731 25/11/2008,15:00:00,20265,20290,20140,20170,475 25/11/2008,15:15:00,20175,20250,20160,20200,377 25/11/2008,15:30:00,20190,20235,20040,20045,989 25/11/2008,15:45:00,20040,20155,19995,20060,633 25/11/2008,16:00:00,20060,20285,20060,20180,990 25/11/2008,16:15:00,20180,20185,20035,20105,747 25/11/2008,16:30:00,20110,20125,19790,19825,829 25/11/2008,16:45:00,19830,19835,19700,19800,921 25/11/2008,17:00:00,19805,19870,19630,19730,824 25/11/2008,17:15:00,19735,19850,19685,19825,1012 25/11/2008,17:30:00,19825,19835,19705,19705,350 26/11/2008,09:00:00,19610,19675,19525,19660,815 26/11/2008,09:15:00,19660,19735,19655,19685,564 26/11/2008,09:30:00,19680,19775,19630,19750,775 26/11/2008,09:45:00,19735,19900,19735,19870,597 26/11/2008,10:00:00,19880,19925,19810,19915,562 26/11/2008,10:15:00,19915,20025,19845,20020,658 26/11/2008,10:30:00,20020,20090,20005,20040,475 26/11/2008,10:45:00,20045,20100,19815,19860,660 26/11/2008,11:00:00,19855,19875,19755,19815,558 26/11/2008,11:15:00,19810,19880,19760,19770,367 26/11/2008,11:30:00,19765,19775,19635,19655,580 26/11/2008,11:45:00,19655,19740,19645,19725,224 26/11/2008,12:00:00,19735,19740,19675,19690,189 26/11/2008,12:15:00,19680,19730,19675,19705,202 26/11/2008,12:30:00,19715,19730,19640,19700,216 26/11/2008,12:45:00,19700,19740,19670,19735,96 26/11/2008,13:00:00,19740,19760,19670,19695,130 26/11/2008,13:15:00,19695,19700,19650,19690,54 26/11/2008,13:30:00,19700,19705,19550,19610,429 26/11/2008,13:45:00,19605,19605,19410,19445,900 26/11/2008,14:00:00,19450,19560,19425,19440,344 26/11/2008,14:15:00,19440,19535,19420,19500,291 26/11/2008,14:30:00,19480,19480,19360,19465,676 26/11/2008,14:45:00,19470,19545,19470,19475,368 26/11/2008,15:00:00,19475,19620,19475,19560,452 26/11/2008,15:15:00,19565,19630,19530,19540,264 26/11/2008,15:30:00,19545,19645,19500,19520,793 26/11/2008,15:45:00,19520,19740,19520,19695,561 26/11/2008,16:00:00,19710,19775,19630,19700,859 26/11/2008,16:15:00,19700,19870,19700,19835,723 26/11/2008,16:30:00,19830,19885,19690,19735,579 26/11/2008,16:45:00,19745,19965,19690,19875,777 26/11/2008,17:00:00,19880,19970,19805,19960,709 26/11/2008,17:15:00,19955,20025,19905,19910,974 26/11/2008,17:30:00,19925,19940,19860,19885,387 27/11/2008,09:00:00,20140,20290,20060,20285,696 27/11/2008,09:15:00,20285,20290,20205,20255,350 27/11/2008,09:30:00,20255,20335,20235,20325,409 27/11/2008,09:45:00,20325,20325,20245,20265,276 27/11/2008,10:00:00,20270,20390,20255,20355,413 27/11/2008,10:15:00,20350,20380,20265,20280,281 27/11/2008,10:30:00,20275,20275,20180,20220,389 27/11/2008,10:45:00,20225,20265,20205,20205,138 27/11/2008,11:00:00,20210,20230,20165,20230,279 27/11/2008,11:15:00,20230,20240,20200,20225,146 27/11/2008,11:30:00,20215,20215,20170,20190,108 27/11/2008,11:45:00,20190,20230,20185,20225,85 27/11/2008,12:00:00,20220,20260,20210,20260,63 27/11/2008,12:15:00,20260,20275,20240,20245,76 27/11/2008,12:30:00,20245,20275,20225,20250,169 27/11/2008,12:45:00,20260,20280,20245,20275,42 27/11/2008,13:00:00,20275,20275,20225,20230,72 27/11/2008,13:15:00,20235,20240,20200,20205,68 27/11/2008,13:30:00,20210,20230,20180,20215,74 27/11/2008,13:45:00,20220,20220,20180,20195,94 27/11/2008,14:00:00,20195,20230,20190,20225,66 27/11/2008,14:15:00,20230,20235,20200,20235,57 27/11/2008,14:30:00,20240,20240,20135,20185,206 27/11/2008,14:45:00,20180,20220,20180,20210,88 27/11/2008,15:00:00,20210,20220,20180,20180,74 27/11/2008,15:15:00,20185,20205,20175,20205,54 27/11/2008,15:30:00,20210,20260,20205,20240,125 27/11/2008,15:45:00,20245,20265,20195,20215,135 27/11/2008,16:00:00,20215,20240,20215,20225,142 27/11/2008,16:15:00,20230,20250,20225,20235,89 27/11/2008,16:30:00,20235,20305,20230,20285,231 27/11/2008,16:45:00,20285,20285,20230,20250,129 27/11/2008,17:00:00,20250,20265,20185,20185,211 27/11/2008,17:15:00,20185,20250,20160,20220,396 27/11/2008,17:30:00,20220,20255,20160,20165,301 28/11/2008,09:00:00,20215,20240,20125,20130,474 28/11/2008,09:15:00,20140,20235,20130,20195,391 28/11/2008,09:30:00,20180,20205,20160,20175,196 28/11/2008,09:45:00,20180,20180,20050,20100,531 28/11/2008,10:00:00,20100,20100,20005,20075,632 28/11/2008,10:15:00,20075,20090,19950,19995,643 28/11/2008,10:30:00,19980,19990,19805,19820,733 28/11/2008,10:45:00,19815,19820,19750,19785,677 28/11/2008,11:00:00,19790,19840,19775,19830,445 28/11/2008,11:15:00,19830,19905,19825,19830,402 28/11/2008,11:30:00,19830,19895,19815,19880,182 28/11/2008,11:45:00,19880,19910,19860,19900,260 28/11/2008,12:00:00,19895,19910,19815,19815,217 28/11/2008,12:15:00,19815,19895,19795,19895,243 28/11/2008,12:30:00,19890,19910,19860,19865,140 28/11/2008,12:45:00,19860,19875,19850,19850,103 28/11/2008,13:00:00,19870,19875,19775,19800,215 28/11/2008,13:15:00,19800,19810,19700,19760,275 28/11/2008,13:30:00,19745,19765,19680,19750,296 28/11/2008,13:45:00,19755,19785,19720,19770,186 28/11/2008,14:00:00,19775,19810,19760,19775,187 28/11/2008,14:15:00,19785,19840,19760,19830,202 28/11/2008,14:30:00,19830,19875,19820,19825,351 28/11/2008,14:45:00,19830,19840,19800,19830,103 28/11/2008,15:00:00,19830,19840,19775,19790,218 28/11/2008,15:15:00,19775,19810,19765,19795,3744 28/11/2008,15:30:00,19795,19950,19785,19875,506 28/11/2008,15:45:00,19870,19920,19800,19860,437 28/11/2008,16:00:00,19855,19930,19830,19840,445 28/11/2008,16:15:00,19840,19880,19795,19835,404 28/11/2008,16:30:00,19830,19855,19785,19795,396 28/11/2008,16:45:00,19790,19835,19720,19825,377 28/11/2008,17:00:00,19830,19865,19795,19840,351 28/11/2008,17:15:00,19835,20030,19780,19990,1109 28/11/2008,17:30:00,19990,20020,19900,19950,468 01/12/2008,09:00:00,19890,19940,19715,19745,750 01/12/2008,09:15:00,19750,19755,19570,19570,601 01/12/2008,09:30:00,19570,19585,19470,19480,704 01/12/2008,09:45:00,19480,19565,19460,19525,501 01/12/2008,10:00:00,19520,19590,19485,19545,427 01/12/2008,10:15:00,19545,19575,19510,19530,3868 01/12/2008,10:30:00,19520,19520,19425,19455,421 01/12/2008,10:45:00,19455,19475,19385,19470,538 01/12/2008,11:00:00,19465,19465,19315,19325,525 01/12/2008,11:15:00,19320,19395,19305,19365,378 01/12/2008,11:30:00,19365,19375,19260,19315,525 01/12/2008,11:45:00,19315,19355,19290,19345,289 01/12/2008,12:00:00,19345,19395,19335,19380,184 01/12/2008,12:15:00,19380,19395,19345,19370,177 01/12/2008,12:30:00,19375,19380,19325,19360,145 01/12/2008,12:45:00,19365,19450,19335,19435,238 01/12/2008,13:00:00,19435,19450,19420,19450,163 01/12/2008,13:15:00,19445,19445,19395,19415,130 01/12/2008,13:30:00,19415,19420,19360,19365,82 01/12/2008,13:45:00,19355,19385,19325,19375,132 01/12/2008,14:00:00,19385,19400,19330,19360,129 01/12/2008,14:15:00,19360,19395,19350,19365,130 01/12/2008,14:30:00,19355,19390,19345,19370,154 01/12/2008,14:45:00,19370,19410,19360,19400,69 01/12/2008,15:00:00,19400,19425,19370,19375,193 01/12/2008,15:15:00,19375,19400,19355,19365,227 01/12/2008,15:30:00,19360,19375,19170,19170,896 01/12/2008,15:45:00,19180,19235,19125,19170,572 01/12/2008,16:00:00,19150,19220,19070,19145,885 01/12/2008,16:15:00,19150,19175,19005,19030,801 01/12/2008,16:30:00,19030,19090,18980,19080,722 01/12/2008,16:45:00,19080,19110,18900,18905,601 01/12/2008,17:00:00,18910,18950,18845,18885,880 01/12/2008,17:15:00,18895,18925,18750,18800,1958 01/12/2008,17:30:00,18800,18865,18725,18835,968 02/12/2008,09:00:00,18550,18665,18450,18470,1604 02/12/2008,09:15:00,18470,18495,18325,18370,1342 02/12/2008,09:30:00,18370,18505,18365,18475,1004 02/12/2008,09:45:00,18465,18625,18460,18530,729 02/12/2008,10:00:00,18530,18700,18530,18655,725 02/12/2008,10:15:00,18650,18695,18555,18580,510 02/12/2008,10:30:00,18575,18615,18485,18500,555 02/12/2008,10:45:00,18505,18645,18470,18640,473 02/12/2008,11:00:00,18640,18800,18620,18790,748 02/12/2008,11:15:00,18785,18880,18745,18855,609 02/12/2008,11:30:00,18855,18870,18800,18830,422 02/12/2008,11:45:00,18835,18860,18790,18810,232 02/12/2008,12:00:00,18825,18935,18785,18900,586 02/12/2008,12:15:00,18905,19005,18905,18950,627 02/12/2008,12:30:00,18945,19035,18910,19030,355 02/12/2008,12:45:00,19025,19085,18990,19085,317 02/12/2008,13:00:00,19085,19095,19020,19060,339 02/12/2008,13:15:00,19045,19130,19030,19070,302 02/12/2008,13:30:00,19085,19095,18940,18945,286 02/12/2008,13:45:00,18950,19035,18925,19010,293 02/12/2008,14:00:00,19000,19025,18915,19010,416 02/12/2008,14:15:00,19020,19020,18890,18960,404 02/12/2008,14:30:00,18970,19025,18950,19000,292 02/12/2008,14:45:00,19000,19075,18970,19040,278 02/12/2008,15:00:00,19040,19060,18970,19020,288 02/12/2008,15:15:00,19020,19025,18985,19020,184 02/12/2008,15:30:00,19020,19030,18825,18830,625 02/12/2008,15:45:00,18840,18925,18740,18890,794 02/12/2008,16:00:00,18900,19160,18880,19120,1017 02/12/2008,16:15:00,19115,19200,19085,19125,1060 02/12/2008,16:30:00,19130,19275,19130,19235,887 02/12/2008,16:45:00,19240,19285,19110,19135,736 02/12/2008,17:00:00,19135,19205,19030,19030,770 02/12/2008,17:15:00,19025,19185,19020,19150,670 02/12/2008,17:30:00,19150,19170,19035,19035,452 03/12/2008,09:00:00,19105,19180,18970,18995,1671 03/12/2008,09:15:00,19000,19070,18920,18955,593 03/12/2008,09:30:00,18950,19015,18915,18950,1619 03/12/2008,09:45:00,18940,18950,18815,18815,645 03/12/2008,10:00:00,18815,18850,18775,18810,426 03/12/2008,10:15:00,18805,18905,18800,18870,290 03/12/2008,10:30:00,18865,18945,18830,18850,342 03/12/2008,10:45:00,18850,18885,18805,18860,327 03/12/2008,11:00:00,18860,18895,18810,18830,250 03/12/2008,11:15:00,18820,18840,18775,18825,314 03/12/2008,11:30:00,18815,18885,18810,18870,266 03/12/2008,11:45:00,18880,18940,18850,18925,239 03/12/2008,12:00:00,18920,18945,18900,18925,247 03/12/2008,12:15:00,18920,18925,18860,18885,395 03/12/2008,12:30:00,18880,18880,18820,18845,187 03/12/2008,12:45:00,18840,18870,18815,18870,155 03/12/2008,13:00:00,18865,18940,18865,18915,178 03/12/2008,13:15:00,18925,19015,18915,18950,254 03/12/2008,13:30:00,18950,18960,18910,18915,112 03/12/2008,13:45:00,18910,18920,18850,18880,139 03/12/2008,14:00:00,18885,18890,18850,18855,75 03/12/2008,14:15:00,18850,18855,18710,18735,402 03/12/2008,14:30:00,18750,18795,18680,18695,346 03/12/2008,14:45:00,18700,18835,18700,18805,369 03/12/2008,15:00:00,18805,18805,18570,18580,560 03/12/2008,15:15:00,18580,18640,18540,18630,356 03/12/2008,15:30:00,18645,18705,18600,18685,652 03/12/2008,15:45:00,18680,18720,18575,18625,529 03/12/2008,16:00:00,18615,18795,18560,18775,842 03/12/2008,16:15:00,18775,18885,18735,18865,691 03/12/2008,16:30:00,18865,18985,18850,18895,808 03/12/2008,16:45:00,18900,19110,18890,19095,878 03/12/2008,17:00:00,19100,19220,19060,19220,937 03/12/2008,17:15:00,19225,19295,19135,19190,1089 03/12/2008,17:30:00,19170,19290,19160,19290,537 04/12/2008,09:00:00,19240,19265,19030,19070,735 04/12/2008,09:15:00,19080,19265,19080,19265,460 04/12/2008,09:30:00,19260,19485,19260,19445,866 04/12/2008,09:45:00,19435,19485,19375,19415,569 04/12/2008,10:00:00,19415,19425,19300,19360,597 04/12/2008,10:15:00,19360,19440,19340,19380,327 04/12/2008,10:30:00,19380,19385,19330,19350,271 04/12/2008,10:45:00,19350,19475,19350,19470,225 04/12/2008,11:00:00,19475,19485,19400,19435,337 04/12/2008,11:15:00,19425,19505,19405,19485,408 04/12/2008,11:30:00,19485,19500,19435,19465,257 04/12/2008,11:45:00,19465,19465,19330,19350,365 04/12/2008,12:00:00,19355,19405,19255,19320,696 04/12/2008,12:15:00,19325,19355,19255,19255,342 04/12/2008,12:30:00,19260,19295,19250,19260,289 04/12/2008,12:45:00,19260,19325,19200,19325,409 04/12/2008,13:00:00,19330,19330,19015,19140,782 04/12/2008,13:15:00,19140,19225,19125,19195,191 04/12/2008,13:30:00,19195,19260,19170,19215,193 04/12/2008,13:45:00,19220,19370,19070,19170,864 04/12/2008,14:00:00,19160,19160,18735,18760,1100 04/12/2008,14:15:00,18755,18820,18635,18685,781 04/12/2008,14:30:00,18690,18800,18685,18745,438 04/12/2008,14:45:00,18740,18830,18620,18670,635 04/12/2008,15:00:00,18660,18790,18640,18785,346 04/12/2008,15:15:00,18780,18820,18755,18755,149 04/12/2008,15:30:00,18770,18910,18755,18850,742 04/12/2008,15:45:00,18860,18990,18830,18875,621 04/12/2008,16:00:00,18885,18985,18755,18800,1075 04/12/2008,16:15:00,18790,18920,18725,18800,716 04/12/2008,16:30:00,18810,18945,18760,18900,674 04/12/2008,16:45:00,18910,19015,18835,19005,806 04/12/2008,17:00:00,19010,19055,18860,18905,866 04/12/2008,17:15:00,18895,18990,18860,18915,781 04/12/2008,17:30:00,18915,18930,18790,18855,499 05/12/2008,09:00:00,18660,18780,18595,18780,1450 05/12/2008,09:15:00,18780,18835,18710,18725,628 05/12/2008,09:30:00,18715,18750,18535,18605,725 05/12/2008,09:45:00,18600,18670,18520,18585,537 05/12/2008,10:00:00,18595,18700,18545,18675,556 05/12/2008,10:15:00,18680,18775,18675,18770,405 05/12/2008,10:30:00,18760,18765,18655,18670,295 05/12/2008,10:45:00,18670,18740,18670,18705,253 05/12/2008,11:00:00,18710,18775,18680,18710,274 05/12/2008,11:15:00,18715,18735,18560,18630,548 05/12/2008,11:30:00,18625,18630,18535,18575,329 05/12/2008,11:45:00,18580,18610,18530,18545,137 05/12/2008,12:00:00,18550,18560,18520,18545,178 05/12/2008,12:15:00,18550,18555,18435,18445,495 05/12/2008,12:30:00,18445,18515,18405,18495,254 05/12/2008,12:45:00,18500,18555,18460,18555,181 05/12/2008,13:00:00,18555,18555,18440,18475,191 05/12/2008,13:15:00,18475,18485,18410,18440,118 05/12/2008,13:30:00,18455,18510,18455,18460,84 05/12/2008,13:45:00,18470,18490,18465,18490,82 05/12/2008,14:00:00,18485,18490,18380,18410,253 05/12/2008,14:15:00,18420,18455,18385,18400,150 05/12/2008,14:30:00,18385,18385,18055,18140,1537 05/12/2008,14:45:00,18150,18275,18145,18260,490 05/12/2008,15:00:00,18265,18275,18180,18240,351 05/12/2008,15:15:00,18235,18240,18180,18205,231 05/12/2008,15:30:00,18210,18305,18190,18220,576 05/12/2008,15:45:00,18215,18225,18100,18100,584 05/12/2008,16:00:00,18100,18160,18035,18050,620 05/12/2008,16:15:00,18040,18095,17910,18000,926 05/12/2008,16:30:00,17995,18020,17820,17840,753 05/12/2008,16:45:00,17840,18080,17830,18020,742 05/12/2008,17:00:00,18015,18170,17985,18125,602 05/12/2008,17:15:00,18130,18135,17995,18025,997 05/12/2008,17:30:00,18020,18205,18010,18195,691 08/12/2008,09:00:00,19010,19430,18850,19160,1758 08/12/2008,09:15:00,19180,19190,19060,19075,1046 08/12/2008,09:30:00,19075,19080,18995,19025,448 08/12/2008,09:45:00,19030,19090,19000,19085,357 08/12/2008,10:00:00,19085,19120,19065,19075,436 08/12/2008,10:15:00,19075,19075,18970,19005,275 08/12/2008,10:30:00,19005,19025,18920,18950,372 08/12/2008,10:45:00,18945,18945,18860,18915,304 08/12/2008,11:00:00,18925,18940,18810,18860,333 08/12/2008,11:15:00,18860,18910,18840,18885,193 08/12/2008,11:30:00,18895,18925,18865,18905,132 08/12/2008,11:45:00,18900,18930,18890,18890,83 08/12/2008,12:00:00,18900,18955,18890,18910,144 08/12/2008,12:15:00,18915,18935,18900,18900,79 08/12/2008,12:30:00,18895,18985,18885,18985,194 08/12/2008,12:45:00,18980,19010,18970,18995,187 08/12/2008,13:00:00,18990,19015,18980,18980,71 08/12/2008,13:15:00,18995,19005,18945,18960,118 08/12/2008,13:30:00,18965,18965,18915,18925,146 08/12/2008,13:45:00,18915,18980,18910,18945,105 08/12/2008,14:00:00,18935,19005,18915,18975,126 08/12/2008,14:15:00,18975,19040,18975,19015,199 08/12/2008,14:30:00,19025,19100,19000,19065,193 08/12/2008,14:45:00,19060,19080,19005,19015,181 08/12/2008,15:00:00,19015,19025,18955,18955,98 08/12/2008,15:15:00,18950,18965,18905,18905,96 08/12/2008,15:30:00,18905,19010,18865,19010,334 08/12/2008,15:45:00,19010,19015,18910,18920,349 08/12/2008,16:00:00,18925,18985,18870,18975,339 08/12/2008,16:15:00,18970,19065,18925,19045,440 08/12/2008,16:30:00,19060,19255,19040,19245,572 08/12/2008,16:45:00,19245,19295,19200,19225,456 08/12/2008,17:00:00,19225,19290,19205,19270,521 08/12/2008,17:15:00,19260,19330,19215,19270,986 08/12/2008,17:30:00,19275,19310,19080,19235,870 09/12/2008,09:00:00,19190,19190,19020,19075,883 09/12/2008,09:15:00,19090,19100,18925,18940,638 09/12/2008,09:30:00,18940,19050,18930,19040,349 09/12/2008,09:45:00,19045,19115,19005,19050,575 09/12/2008,10:00:00,19050,19225,19030,19215,532 09/12/2008,10:15:00,19210,19305,19190,19260,649 09/12/2008,10:30:00,19255,19285,19205,19260,380 09/12/2008,10:45:00,19260,19370,19260,19330,477 09/12/2008,11:00:00,19335,19355,19260,19295,368 09/12/2008,11:15:00,19295,19505,19290,19495,649 09/12/2008,11:30:00,19495,19560,19480,19530,469 09/12/2008,11:45:00,19525,19655,19505,19620,603 09/12/2008,12:00:00,19615,19620,19560,19605,354 09/12/2008,12:15:00,19605,19630,19540,19550,326 09/12/2008,12:30:00,19545,19575,19520,19540,311 09/12/2008,12:45:00,19550,19625,19550,19605,247 09/12/2008,13:00:00,19610,19665,19610,19650,219 09/12/2008,13:15:00,19650,19665,19595,19620,324 09/12/2008,13:30:00,19620,19665,19620,19660,169 09/12/2008,13:45:00,19660,19680,19605,19615,281 09/12/2008,14:00:00,19610,19620,19470,19495,462 09/12/2008,14:15:00,19485,19490,19425,19490,380 09/12/2008,14:30:00,19490,19560,19480,19505,346 09/12/2008,14:45:00,19500,19510,19370,19425,377 09/12/2008,15:00:00,19425,19480,19410,19445,340 09/12/2008,15:15:00,19445,19505,19435,19500,241 09/12/2008,15:30:00,19495,19525,19370,19505,574 09/12/2008,15:45:00,19500,19575,19400,19420,524 09/12/2008,16:00:00,19425,19625,19425,19625,703 09/12/2008,16:15:00,19630,19660,19560,19580,568 09/12/2008,16:30:00,19575,19730,19575,19700,731 09/12/2008,16:45:00,19700,19775,19700,19735,635 09/12/2008,17:00:00,19740,19790,19665,19685,737 09/12/2008,17:15:00,19680,19710,19590,19640,1198 09/12/2008,17:30:00,19650,19675,19595,19600,357 10/12/2008,09:00:00,19685,19850,19675,19850,711 10/12/2008,09:15:00,19840,19850,19615,19630,691 10/12/2008,09:30:00,19620,19665,19540,19555,470 10/12/2008,09:45:00,19545,19630,19515,19630,373 10/12/2008,10:00:00,19630,19645,19535,19595,299 10/12/2008,10:15:00,19590,19625,19520,19620,296 10/12/2008,10:30:00,19620,19625,19560,19600,160 10/12/2008,10:45:00,19600,19640,19550,19550,254 10/12/2008,11:00:00,19545,19590,19545,19575,189 10/12/2008,11:15:00,19590,19620,19580,19595,147 10/12/2008,11:30:00,19590,19590,19450,19470,378 10/12/2008,11:45:00,19455,19565,19455,19565,205 10/12/2008,12:00:00,19565,19645,19545,19645,246 10/12/2008,12:15:00,19645,19700,19640,19660,233 10/12/2008,12:30:00,19660,19725,19650,19700,259 10/12/2008,12:45:00,19705,19770,19700,19755,275 10/12/2008,13:00:00,19770,19830,19755,19800,363 10/12/2008,13:15:00,19805,19810,19705,19740,280 10/12/2008,13:30:00,19745,19755,19715,19725,97 10/12/2008,13:45:00,19735,19750,19710,19720,131 10/12/2008,14:00:00,19720,19755,19710,19745,220 10/12/2008,14:15:00,19740,19755,19715,19730,195 10/12/2008,14:30:00,19740,19800,19725,19795,185 10/12/2008,14:45:00,19805,19860,19790,19790,295 10/12/2008,15:00:00,19795,19830,19780,19815,152 10/12/2008,15:15:00,19815,19860,19810,19820,199 10/12/2008,15:30:00,19820,19885,19775,19810,593 10/12/2008,15:45:00,19805,19855,19705,19715,534 10/12/2008,16:00:00,19725,19835,19710,19835,478 10/12/2008,16:15:00,19835,19930,19835,19850,637 10/12/2008,16:30:00,19845,19890,19770,19780,521 10/12/2008,16:45:00,19775,19805,19740,19785,475 10/12/2008,17:00:00,19780,19840,19745,19825,396 10/12/2008,17:15:00,19840,19905,19815,19860,625 10/12/2008,17:30:00,19860,19890,19830,19865,265 11/12/2008,09:00:00,19790,19855,19700,19820,657 11/12/2008,09:15:00,19825,19830,19740,19740,606 11/12/2008,09:30:00,19735,19750,19620,19635,748 11/12/2008,09:45:00,19620,19645,19560,19635,548 11/12/2008,10:00:00,19630,19645,19585,19640,325 11/12/2008,10:15:00,19640,19675,19630,19670,278 11/12/2008,10:30:00,19675,19710,19650,19700,310 11/12/2008,10:45:00,19695,19705,19630,19675,179 11/12/2008,11:00:00,19680,19755,19665,19750,196 11/12/2008,11:15:00,19760,19850,19740,19835,349 11/12/2008,11:30:00,19840,19940,19835,19890,592 11/12/2008,11:45:00,19890,19940,19870,19930,326 11/12/2008,12:00:00,19920,19975,19900,19915,350 11/12/2008,12:15:00,19910,19910,19860,19890,141 11/12/2008,12:30:00,19885,19885,19840,19875,181 11/12/2008,12:45:00,19870,19940,19865,19910,130 11/12/2008,13:00:00,19920,19920,19815,19840,173 11/12/2008,13:15:00,19840,19850,19785,19820,181 11/12/2008,13:30:00,19815,19840,19795,19835,157 11/12/2008,13:45:00,19835,19855,19790,19830,203 11/12/2008,14:00:00,19825,19825,19750,19770,151 11/12/2008,14:15:00,19750,19770,19740,19765,81 11/12/2008,14:30:00,19760,19760,19615,19615,538 11/12/2008,14:45:00,19620,19695,19615,19675,227 11/12/2008,15:00:00,19680,19720,19660,19665,160 11/12/2008,15:15:00,19675,19705,19650,19670,130 11/12/2008,15:30:00,19670,19725,19580,19695,446 11/12/2008,15:45:00,19700,19795,19700,19755,423 11/12/2008,16:00:00,19745,19815,19715,19800,492 11/12/2008,16:15:00,19805,19905,19765,19880,613 11/12/2008,16:30:00,19880,19935,19760,19795,741 11/12/2008,16:45:00,19790,19815,19745,19760,362 11/12/2008,17:00:00,19760,19795,19710,19785,493 11/12/2008,17:15:00,19790,19795,19650,19670,668 11/12/2008,17:30:00,19665,19685,19580,19615,379 12/12/2008,09:00:00,18850,19060,18755,18820,2178 12/12/2008,09:15:00,18805,18915,18730,18910,873 12/12/2008,09:30:00,18900,18915,18840,18885,567 12/12/2008,09:45:00,18890,18935,18840,18860,482 12/12/2008,10:00:00,18855,18860,18780,18810,611 12/12/2008,10:15:00,18805,18865,18785,18805,557 12/12/2008,10:30:00,18800,18835,18765,18815,397 12/12/2008,10:45:00,18815,18840,18710,18720,1620 12/12/2008,11:00:00,18715,18715,18615,18685,594 12/12/2008,11:15:00,18680,18690,18640,18660,158 12/12/2008,11:30:00,18655,18720,18655,18720,186 12/12/2008,11:45:00,18725,18740,18645,18655,132 12/12/2008,12:00:00,18645,18655,18545,18595,514 12/12/2008,12:15:00,18595,18670,18555,18665,323 12/12/2008,12:30:00,18665,18680,18605,18680,132 12/12/2008,12:45:00,18675,18760,18670,18735,244 12/12/2008,13:00:00,18720,18765,18705,18755,211 12/12/2008,13:15:00,18760,18770,18740,18760,125 12/12/2008,13:30:00,18765,18765,18715,18715,111 12/12/2008,13:45:00,18725,18745,18675,18710,132 12/12/2008,14:00:00,18720,18720,18650,18680,125 12/12/2008,14:15:00,18700,18740,18695,18720,162 12/12/2008,14:30:00,18730,18845,18730,18820,416 12/12/2008,14:45:00,18820,18875,18815,18820,430 12/12/2008,15:00:00,18820,18975,18775,18880,587 12/12/2008,15:15:00,18870,18945,18835,18900,528 12/12/2008,15:30:00,18895,19085,18815,19050,1050 12/12/2008,15:45:00,19045,19190,18960,19105,825 12/12/2008,16:00:00,19120,19230,19075,19115,876 12/12/2008,16:15:00,19105,19135,19030,19110,481 12/12/2008,16:30:00,19105,19140,18995,19120,408 12/12/2008,16:45:00,19120,19320,19075,19290,575 12/12/2008,17:00:00,19290,19310,19220,19250,563 12/12/2008,17:15:00,19240,19295,19180,19200,787 12/12/2008,17:30:00,19200,19335,19175,19290,718 15/12/2008,09:00:00,19495,19580,19415,19440,911 15/12/2008,09:15:00,19435,19530,19435,19505,828 15/12/2008,09:30:00,19505,19545,19465,19490,406 15/12/2008,09:45:00,19495,19495,19380,19400,1471 15/12/2008,10:00:00,19390,19390,19250,19250,1605 15/12/2008,10:15:00,19250,19270,19200,19255,755 15/12/2008,10:30:00,19260,19265,19210,19215,277 15/12/2008,10:45:00,19205,19240,19175,19235,398 15/12/2008,11:00:00,19240,19295,19215,19285,287 15/12/2008,11:15:00,19290,19335,19270,19310,811 15/12/2008,11:30:00,19325,19335,19290,19295,133 15/12/2008,11:45:00,19300,19375,19290,19365,187 15/12/2008,12:00:00,19365,19370,19305,19310,280 15/12/2008,12:15:00,19320,19330,19265,19285,277 15/12/2008,12:30:00,19285,19295,19220,19240,207 15/12/2008,12:45:00,19235,19285,19230,19260,2279 15/12/2008,13:00:00,19255,19255,19115,19120,392 15/12/2008,13:15:00,19115,19170,19090,19160,704 15/12/2008,13:30:00,19160,19160,19105,19105,163 15/12/2008,13:45:00,19100,19115,19070,19090,205 15/12/2008,14:00:00,19085,19160,19085,19145,142 15/12/2008,14:15:00,19145,19165,19145,19155,165 15/12/2008,14:30:00,19165,19235,19155,19200,434 15/12/2008,14:45:00,19205,19210,19155,19175,269 15/12/2008,15:00:00,19170,19250,19150,19210,274 15/12/2008,15:15:00,19215,19275,19210,19220,418 15/12/2008,15:30:00,19225,19225,19100,19115,713 15/12/2008,15:45:00,19110,19150,19015,19035,1079 15/12/2008,16:00:00,19025,19040,18960,18995,1225 15/12/2008,16:15:00,18990,19015,18885,18960,1103 15/12/2008,16:30:00,18960,19060,18955,19030,777 15/12/2008,16:45:00,19020,19040,18910,18955,608 15/12/2008,17:00:00,18930,19025,18910,19015,580 15/12/2008,17:15:00,19025,19080,19000,19065,617 15/12/2008,17:30:00,19070,19090,19015,19070,496 16/12/2008,09:00:00,19015,19125,19015,19090,936 16/12/2008,09:15:00,19090,19115,19045,19065,436 16/12/2008,09:30:00,19060,19090,18975,18975,547 16/12/2008,09:45:00,18985,19045,18955,19020,897 16/12/2008,10:00:00,19025,19130,19020,19125,1747 16/12/2008,10:15:00,19130,19175,19115,19155,437 16/12/2008,10:30:00,19155,19250,19155,19240,438 16/12/2008,10:45:00,19240,19240,19185,19215,578 16/12/2008,11:00:00,19215,19245,19175,19180,539 16/12/2008,11:15:00,19180,19210,19175,19190,643 16/12/2008,11:30:00,19185,19215,19170,19175,356 16/12/2008,11:45:00,19175,19205,19140,19145,253 16/12/2008,12:00:00,19135,19140,19060,19070,285 16/12/2008,12:15:00,19070,19075,19025,19065,589 16/12/2008,12:30:00,19075,19110,19055,19055,122 16/12/2008,12:45:00,19060,19095,19055,19085,129 16/12/2008,13:00:00,19090,19100,19060,19100,384 16/12/2008,13:15:00,19095,19180,19090,19125,493 16/12/2008,13:30:00,19125,19150,19095,19105,621 16/12/2008,13:45:00,19105,19125,19070,19100,149 16/12/2008,14:00:00,19100,19170,19100,19170,198 16/12/2008,14:15:00,19160,19175,19055,19115,345 16/12/2008,14:30:00,19135,19135,18940,18990,1387 16/12/2008,14:45:00,18990,19075,18985,19045,494 16/12/2008,15:00:00,19040,19090,19030,19065,392 16/12/2008,15:15:00,19055,19055,18915,18990,1132 16/12/2008,15:30:00,18980,19155,18960,19125,833 16/12/2008,15:45:00,19130,19215,19115,19155,732 16/12/2008,16:00:00,19140,19210,19110,19190,1465 16/12/2008,16:15:00,19180,19200,19100,19155,403 16/12/2008,16:30:00,19160,19185,19070,19100,819 16/12/2008,16:45:00,19105,19150,19070,19150,567 16/12/2008,17:00:00,19155,19215,19140,19190,1838 16/12/2008,17:15:00,19190,19320,19170,19310,698 16/12/2008,17:30:00,19310,19345,19295,19320,1673 17/12/2008,09:00:00,19425,19555,19425,19505,2255 17/12/2008,09:15:00,19505,19525,19425,19430,633 17/12/2008,09:30:00,19425,19430,19270,19310,1408 17/12/2008,09:45:00,19315,19345,19235,19265,844 17/12/2008,10:00:00,19255,19255,19030,19095,936 17/12/2008,10:15:00,19090,19170,19070,19120,3626 17/12/2008,10:30:00,19110,19150,19080,19100,315 17/12/2008,10:45:00,19090,19150,19055,19110,522 17/12/2008,11:00:00,19120,19125,19060,19095,557 17/12/2008,11:15:00,19100,19180,19100,19170,279 17/12/2008,11:30:00,19180,19290,19160,19265,627 17/12/2008,11:45:00,19265,19300,19240,19280,543 17/12/2008,12:00:00,19285,19350,19285,19300,298 17/12/2008,12:15:00,19300,19310,19235,19255,370 17/12/2008,12:30:00,19260,19260,19190,19195,1110 17/12/2008,12:45:00,19190,19230,19185,19205,346 17/12/2008,13:00:00,19215,19225,19135,19180,1486 17/12/2008,13:15:00,19175,19235,19165,19205,1363 17/12/2008,13:30:00,19220,19230,19160,19195,258 17/12/2008,13:45:00,19205,19220,19165,19215,133 17/12/2008,14:00:00,19205,19270,19180,19230,323 17/12/2008,14:15:00,19220,19235,19170,19230,997 17/12/2008,14:30:00,19240,19300,19230,19275,383 17/12/2008,14:45:00,19275,19300,19215,19265,1290 17/12/2008,15:00:00,19270,19310,19265,19285,967 17/12/2008,15:15:00,19270,19270,19225,19245,285 17/12/2008,15:30:00,19250,19290,19185,19260,611 17/12/2008,15:45:00,19265,19340,19250,19325,472 17/12/2008,16:00:00,19330,19365,19190,19195,890 17/12/2008,16:15:00,19195,19270,19190,19270,2258 17/12/2008,16:30:00,19275,19320,19240,19315,421 17/12/2008,16:45:00,19315,19335,19240,19295,859 17/12/2008,17:00:00,19300,19340,19290,19310,650 17/12/2008,17:15:00,19310,19420,19255,19390,1745 17/12/2008,17:30:00,19390,19445,19370,19420,672 18/12/2008,09:00:00,19375,19505,19345,19375,912 18/12/2008,09:15:00,19375,19395,19310,19390,561 18/12/2008,09:30:00,19380,19420,19330,19335,337 18/12/2008,09:45:00,19340,19400,19330,19385,291 18/12/2008,10:00:00,19385,19435,19345,19415,334 18/12/2008,10:15:00,19425,19455,19410,19430,416 18/12/2008,10:30:00,19425,19480,19425,19445,545 18/12/2008,10:45:00,19445,19450,19370,19395,388 18/12/2008,11:00:00,19400,19405,19340,19365,396 18/12/2008,11:15:00,19370,19375,19315,19315,392 18/12/2008,11:30:00,19320,19330,19230,19265,464 18/12/2008,11:45:00,19250,19320,19240,19310,381 18/12/2008,12:00:00,19320,19400,19315,19400,269 18/12/2008,12:15:00,19395,19405,19355,19365,170 18/12/2008,12:30:00,19360,19375,19350,19350,174 18/12/2008,12:45:00,19345,19385,19340,19380,105 18/12/2008,13:00:00,19375,19390,19340,19360,381 18/12/2008,13:15:00,19360,19375,19350,19360,61 18/12/2008,13:30:00,19365,19385,19350,19375,127 18/12/2008,13:45:00,19385,19405,19375,19390,296 18/12/2008,14:00:00,19395,19400,19365,19370,146 18/12/2008,14:15:00,19365,19385,19360,19370,219 18/12/2008,14:30:00,19380,19445,19375,19405,1585 18/12/2008,14:45:00,19400,19405,19345,19365,735 18/12/2008,15:00:00,19355,19390,19355,19375,184 18/12/2008,15:15:00,19375,19395,19355,19360,219 18/12/2008,15:30:00,19355,19390,19310,19370,599 18/12/2008,15:45:00,19375,19380,19265,19275,473 18/12/2008,16:00:00,19295,19385,19275,19365,551 18/12/2008,16:15:00,19365,19380,19300,19360,599 18/12/2008,16:30:00,19360,19460,19360,19440,1018 18/12/2008,16:45:00,19455,19565,19440,19545,575 18/12/2008,17:00:00,19545,19635,19540,19570,1816 18/12/2008,17:15:00,19565,19600,19500,19575,1026 18/12/2008,17:30:00,19565,19675,19560,19670,516 19/12/2008,09:00:00,19370,19370,19100,19150,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 27/10/2008,14:40:00,19230,19230,19210,19225,14 27/10/2008,15:00:00,19230,19440,19160,19160,1290 27/10/2008,15:20:00,19160,19315,19065,19110,843 27/10/2008,15:40:00,19110,19275,19030,19260,833 27/10/2008,16:00:00,19260,19405,19130,19260,794 27/10/2008,16:20:00,19260,19290,19065,19160,858 27/10/2008,16:40:00,19155,19300,19130,19205,772 27/10/2008,17:00:00,19205,19290,19110,19110,1350 27/10/2008,17:20:00,19115,19250,19065,19105,1827 28/10/2008,09:00:00,19850,19850,19495,19535,1831 28/10/2008,09:20:00,19550,19575,19035,19065,1385 28/10/2008,09:40:00,19070,19195,19000,19110,1545 28/10/2008,10:00:00,19110,19330,19110,19275,1379 28/10/2008,10:20:00,19275,19290,19000,19030,882 28/10/2008,10:40:00,19030,19095,18875,19080,1191 28/10/2008,11:00:00,19075,19270,19065,19250,711 28/10/2008,11:20:00,19250,19290,19145,19150,530 28/10/2008,11:40:00,19165,19295,19160,19225,559 28/10/2008,12:00:00,19245,19315,19210,19280,400 28/10/2008,12:20:00,19300,19370,19275,19310,475 28/10/2008,12:40:00,19310,19395,19240,19270,645 28/10/2008,13:00:00,19260,19305,19200,19295,540 28/10/2008,13:20:00,19290,19310,19230,19230,380 28/10/2008,13:40:00,19235,19310,19225,19240,396 28/10/2008,14:00:00,19230,19245,19165,19190,430 28/10/2008,14:20:00,19200,19275,19170,19195,497 28/10/2008,14:40:00,19195,19330,19180,19295,784 28/10/2008,15:00:00,19290,19290,19055,19080,1031 28/10/2008,15:20:00,19080,19105,18975,18980,1237 28/10/2008,15:40:00,18980,18985,18685,18735,1499 28/10/2008,16:00:00,18730,18800,18635,18800,1267 28/10/2008,16:20:00,18805,18890,18725,18840,816 28/10/2008,16:40:00,18835,18890,18700,18705,801 28/10/2008,17:00:00,18705,18780,18650,18715,1340 28/10/2008,17:20:00,18720,18790,18615,18785,1605 29/10/2008,09:00:00,19730,19900,19565,19750,2119 29/10/2008,09:20:00,19750,19925,19740,19915,1188 29/10/2008,09:40:00,19915,19945,19775,19830,1218 29/10/2008,10:00:00,19820,19890,19755,19850,863 29/10/2008,10:20:00,19850,19860,19665,19700,609 29/10/2008,10:40:00,19700,19840,19700,19835,662 29/10/2008,11:00:00,19845,19920,19840,19890,786 29/10/2008,11:20:00,19880,19900,19815,19850,632 29/10/2008,11:40:00,19860,19970,19845,19910,956 29/10/2008,12:00:00,19925,19960,19875,19885,630 29/10/2008,12:20:00,19875,19990,19865,19965,556 29/10/2008,12:40:00,19970,20035,19945,20000,639 29/10/2008,13:00:00,20005,20140,19970,20060,677 29/10/2008,13:20:00,20055,20075,19925,19945,514 29/10/2008,13:40:00,19940,19955,19875,19930,405 29/10/2008,14:00:00,19940,19995,19910,19985,204 29/10/2008,14:20:00,19985,19990,19860,19905,370 29/10/2008,14:40:00,19905,20025,19895,19975,889 29/10/2008,15:00:00,19970,20160,19960,20120,911 29/10/2008,15:20:00,20110,20180,20020,20045,771 29/10/2008,15:40:00,20045,20120,19975,20085,815 29/10/2008,16:00:00,20085,20275,20065,20275,936 29/10/2008,16:20:00,20280,20360,20250,20285,837 29/10/2008,16:40:00,20295,20305,20220,20305,606 29/10/2008,17:00:00,20305,20305,20165,20235,905 29/10/2008,17:20:00,20230,20570,20220,20550,2532 30/10/2008,09:00:00,20850,20990,20610,20645,1805 30/10/2008,09:20:00,20645,20750,20585,20735,1084 30/10/2008,09:40:00,20750,20750,20605,20610,580 30/10/2008,10:00:00,20615,20650,20545,20640,695 30/10/2008,10:20:00,20635,20685,20600,20675,461 30/10/2008,10:40:00,20675,20720,20640,20690,367 30/10/2008,11:00:00,20700,20865,20695,20860,688 30/10/2008,11:20:00,20860,21020,20860,20985,966 30/10/2008,11:40:00,20980,20985,20880,20970,545 30/10/2008,12:00:00,20970,20970,20915,20925,317 30/10/2008,12:20:00,20925,20995,20900,20950,326 30/10/2008,12:40:00,20940,21090,20940,21080,574 30/10/2008,13:00:00,21085,21135,21045,21080,413 30/10/2008,13:20:00,21070,21080,20965,21035,586 30/10/2008,13:40:00,21030,21110,20970,21090,367 30/10/2008,14:00:00,21090,21235,21085,21210,685 30/10/2008,14:20:00,21205,21210,21075,21095,720 30/10/2008,14:40:00,21085,21205,21065,21120,775 30/10/2008,15:00:00,21115,21205,21050,21075,839 30/10/2008,15:20:00,21085,21115,20935,20955,917 30/10/2008,15:40:00,20950,20975,20865,20880,956 30/10/2008,16:00:00,20890,20950,20680,20725,1173 30/10/2008,16:20:00,20730,20775,20575,20645,1169 30/10/2008,16:40:00,20640,20670,20420,20440,1609 30/10/2008,17:00:00,20430,20640,20400,20630,1232 30/10/2008,17:20:00,20615,20910,20605,20885,1593 31/10/2008,09:00:00,20640,20780,20570,20670,1444 31/10/2008,09:20:00,20660,20780,20620,20720,881 31/10/2008,09:40:00,20730,20850,20670,20680,915 31/10/2008,10:00:00,20690,20695,20510,20560,1062 31/10/2008,10:20:00,20545,20625,20545,20600,513 31/10/2008,10:40:00,20595,20615,20565,20610,376 31/10/2008,11:00:00,20610,20730,20610,20640,457 31/10/2008,11:20:00,20630,20650,20580,20630,356 31/10/2008,11:40:00,20625,20625,20460,20495,451 31/10/2008,12:00:00,20500,20535,20360,20400,748 31/10/2008,12:20:00,20400,20460,20380,20420,501 31/10/2008,12:40:00,20425,20535,20425,20480,269 31/10/2008,13:00:00,20495,20525,20465,20500,133 31/10/2008,13:20:00,20500,20535,20490,20505,282 31/10/2008,13:40:00,20515,20640,20490,20640,420 31/10/2008,14:00:00,20645,20735,20585,20690,523 31/10/2008,14:20:00,20690,20700,20525,20590,495 31/10/2008,14:40:00,20590,20705,20510,20705,911 31/10/2008,15:00:00,20700,20870,20675,20870,1051 31/10/2008,15:20:00,20875,20895,20750,20755,812 31/10/2008,15:40:00,20760,20935,20725,20900,854 31/10/2008,16:00:00,20915,21110,20910,21105,1031 31/10/2008,16:20:00,21100,21240,21065,21180,1112 31/10/2008,16:40:00,21185,21270,21140,21225,929 31/10/2008,17:00:00,21230,21235,21160,21170,860 31/10/2008,17:20:00,21160,21390,21000,21015,3096 03/11/2008,09:00:00,21430,21665,21430,21580,1485 03/11/2008,09:20:00,21580,21595,21450,21485,697 03/11/2008,09:40:00,21485,21640,21480,21635,2693 03/11/2008,10:00:00,21630,21650,21570,21645,631 03/11/2008,10:20:00,21650,21700,21650,21650,503 03/11/2008,10:40:00,21650,21655,21555,21585,526 03/11/2008,11:00:00,21570,21605,21565,21570,336 03/11/2008,11:20:00,21580,21585,21435,21490,530 03/11/2008,11:40:00,21495,21535,21470,21510,427 03/11/2008,12:00:00,21510,21535,21460,21475,266 03/11/2008,12:20:00,21480,21520,21470,21490,146 03/11/2008,12:40:00,21505,21575,21485,21565,285 03/11/2008,13:00:00,21570,21600,21555,21595,177 03/11/2008,13:20:00,21595,21630,21590,21615,182 03/11/2008,13:40:00,21620,21635,21585,21585,146 03/11/2008,14:00:00,21580,21585,21420,21430,489 03/11/2008,14:20:00,21440,21455,21360,21425,556 03/11/2008,14:40:00,21425,21450,21410,21445,208 03/11/2008,15:00:00,21440,21440,21365,21400,225 03/11/2008,15:20:00,21400,21560,21375,21555,715 03/11/2008,15:40:00,21560,21640,21525,21530,684 03/11/2008,16:00:00,21525,21580,21450,21540,1028 03/11/2008,16:20:00,21545,21555,21425,21530,867 03/11/2008,16:40:00,21530,21670,21525,21585,718 03/11/2008,17:00:00,21580,21615,21505,21535,667 03/11/2008,17:20:00,21525,21635,21495,21610,1019 04/11/2008,09:00:00,21705,21755,21620,21690,1802 04/11/2008,09:20:00,21695,21985,21695,21970,1446 04/11/2008,09:40:00,21960,21995,21885,21930,616 04/11/2008,10:00:00,21925,21930,21875,21900,347 04/11/2008,10:20:00,21895,22075,21890,22060,691 04/11/2008,10:40:00,22060,22110,22030,22105,694 04/11/2008,11:00:00,22105,22160,22085,22085,628 04/11/2008,11:20:00,22085,22155,22075,22155,395 04/11/2008,11:40:00,22150,22225,22125,22225,684 04/11/2008,12:00:00,22225,22330,22210,22270,787 04/11/2008,12:20:00,22270,22330,22255,22270,328 04/11/2008,12:40:00,22280,22290,22235,22250,214 04/11/2008,13:00:00,22250,22330,22250,22305,326 04/11/2008,13:20:00,22310,22405,22310,22395,464 04/11/2008,13:40:00,22400,22475,22395,22420,460 04/11/2008,14:00:00,22420,22455,22335,22335,421 04/11/2008,14:20:00,22330,22400,22325,22400,328 04/11/2008,14:40:00,22405,22405,22305,22355,467 04/11/2008,15:00:00,22350,22385,22310,22350,276 04/11/2008,15:20:00,22355,22390,22305,22315,447 04/11/2008,15:40:00,22315,22345,22270,22310,678 04/11/2008,16:00:00,22300,22470,22290,22470,848 04/11/2008,16:20:00,22470,22795,22460,22705,1948 04/11/2008,16:40:00,22705,22880,22675,22840,1506 04/11/2008,17:00:00,22835,23120,22830,23055,1318 04/11/2008,17:20:00,23065,23125,22955,23060,2351 05/11/2008,09:00:00,22980,23165,22675,22785,2179 05/11/2008,09:20:00,22785,23050,22780,22970,1397 05/11/2008,09:40:00,22970,22975,22745,22800,1081 05/11/2008,10:00:00,22795,22830,22615,22690,1062 05/11/2008,10:20:00,22695,22775,22650,22745,381 05/11/2008,10:40:00,22740,22745,22635,22690,419 05/11/2008,11:00:00,22680,22705,22545,22550,502 05/11/2008,11:20:00,22550,22660,22510,22570,537 05/11/2008,11:40:00,22580,22705,22565,22685,268 05/11/2008,12:00:00,22685,22820,22680,22820,500 05/11/2008,12:20:00,22825,22865,22805,22850,416 05/11/2008,12:40:00,22850,23000,22840,22880,436 05/11/2008,13:00:00,22890,22975,22815,22820,387 05/11/2008,13:20:00,22815,22895,22815,22845,264 05/11/2008,13:40:00,22855,22885,22735,22840,341 05/11/2008,14:00:00,22845,22890,22760,22785,480 05/11/2008,14:20:00,22785,22925,22785,22915,334 05/11/2008,14:40:00,22920,22985,22895,22950,316 05/11/2008,15:00:00,22945,22945,22860,22905,348 05/11/2008,15:20:00,22910,22925,22825,22870,1308 05/11/2008,15:40:00,22870,22870,22710,22725,873 05/11/2008,16:00:00,22720,22950,22685,22925,1551 05/11/2008,16:20:00,22925,23095,22925,22980,1012 05/11/2008,16:40:00,22980,23130,22850,22880,932 05/11/2008,17:00:00,22880,22940,22835,22905,697 05/11/2008,17:20:00,22915,22915,22715,22780,1195 06/11/2008,09:00:00,22355,22355,22020,22135,2065 06/11/2008,09:20:00,22135,22225,22120,22120,911 06/11/2008,09:40:00,22125,22175,22075,22165,659 06/11/2008,10:00:00,22160,22215,22150,22170,443 06/11/2008,10:20:00,22160,22185,22125,22175,270 06/11/2008,10:40:00,22180,22185,22055,22070,305 06/11/2008,11:00:00,22060,22065,21930,21985,886 06/11/2008,11:20:00,21990,22070,21955,22070,499 06/11/2008,11:40:00,22065,22085,22010,22025,405 06/11/2008,12:00:00,22015,22065,21960,21970,419 06/11/2008,12:20:00,21965,22135,21935,22120,538 06/11/2008,12:40:00,22115,22195,22105,22175,356 06/11/2008,13:00:00,22180,22480,22180,22455,1663 06/11/2008,13:20:00,22460,22705,22425,22610,1288 06/11/2008,13:40:00,22605,22605,22155,22170,1312 06/11/2008,14:00:00,22185,22235,22105,22160,596 06/11/2008,14:20:00,22160,22225,22140,22215,411 06/11/2008,14:40:00,22225,22270,22180,22185,485 06/11/2008,15:00:00,22185,22195,22070,22110,442 06/11/2008,15:20:00,22105,22345,22070,22310,580 06/11/2008,15:40:00,22305,22355,22110,22140,872 06/11/2008,16:00:00,22140,22170,22040,22100,866 06/11/2008,16:20:00,22120,22150,21850,21895,1151 06/11/2008,16:40:00,21890,21900,21775,21885,976 06/11/2008,17:00:00,21890,21915,21645,21670,904 06/11/2008,17:20:00,21665,21685,21310,21355,2719 07/11/2008,09:00:00,21570,21765,21515,21760,1794 07/11/2008,09:20:00,21755,21795,21615,21670,739 07/11/2008,09:40:00,21665,21705,21350,21430,988 07/11/2008,10:00:00,21430,21535,21365,21395,707 07/11/2008,10:20:00,21385,21400,21235,21275,1139 07/11/2008,10:40:00,21280,21300,21180,21240,1081 07/11/2008,11:00:00,21250,21370,21240,21340,561 07/11/2008,11:20:00,21340,21505,21330,21505,425 07/11/2008,11:40:00,21505,21525,21460,21490,238 07/11/2008,12:00:00,21500,21510,21430,21450,301 07/11/2008,12:20:00,21460,21505,21425,21490,226 07/11/2008,12:40:00,21490,21525,21380,21390,167 07/11/2008,13:00:00,21390,21460,21340,21460,291 07/11/2008,13:20:00,21460,21475,21345,21350,222 07/11/2008,13:40:00,21360,21400,21350,21380,133 07/11/2008,14:00:00,21385,21495,21365,21490,353 07/11/2008,14:20:00,21495,21510,21275,21350,1024 07/11/2008,14:40:00,21360,21440,21155,21160,987 07/11/2008,15:00:00,21155,21310,21125,21295,787 07/11/2008,15:20:00,21300,21485,21275,21430,822 07/11/2008,15:40:00,21430,21560,21370,21510,848 07/11/2008,16:00:00,21525,21830,21515,21800,1316 07/11/2008,16:20:00,21800,22035,21795,22025,1575 07/11/2008,16:40:00,22040,22040,21875,21925,1000 07/11/2008,17:00:00,21930,22000,21830,21900,972 07/11/2008,17:20:00,21910,22025,21790,22025,1361 10/11/2008,09:00:00,22385,22580,22385,22500,860 10/11/2008,09:20:00,22500,22640,22465,22575,844 10/11/2008,09:40:00,22590,22590,22505,22535,546 10/11/2008,10:00:00,22535,22560,22485,22515,311 10/11/2008,10:20:00,22515,22550,22485,22535,279 10/11/2008,10:40:00,22535,22600,22520,22560,476 10/11/2008,11:00:00,22555,22650,22550,22645,350 10/11/2008,11:20:00,22635,22720,22625,22685,408 10/11/2008,11:40:00,22690,22695,22615,22635,324 10/11/2008,12:00:00,22635,22670,22625,22640,202 10/11/2008,12:20:00,22640,22655,22585,22630,213 10/11/2008,12:40:00,22645,22645,22605,22605,158 10/11/2008,13:00:00,22605,22620,22585,22595,209 10/11/2008,13:20:00,22590,22600,22490,22530,490 10/11/2008,13:40:00,22530,22550,22515,22550,146 10/11/2008,14:00:00,22550,22580,22465,22465,267 10/11/2008,14:20:00,22475,22500,22395,22415,550 10/11/2008,14:40:00,22415,22475,22395,22400,208 10/11/2008,15:00:00,22395,22400,22265,22365,549 10/11/2008,15:20:00,22365,22420,22250,22270,712 10/11/2008,15:40:00,22260,22340,22215,22245,871 10/11/2008,16:00:00,22255,22305,22135,22250,764 10/11/2008,16:20:00,22255,22310,22140,22165,720 10/11/2008,16:40:00,22160,22190,22025,22030,818 10/11/2008,17:00:00,22020,22065,21940,21970,774 10/11/2008,17:20:00,21970,22095,21910,21930,925 11/11/2008,09:00:00,21780,21785,21565,21765,1061 11/11/2008,09:20:00,21765,21775,21670,21725,569 11/11/2008,09:40:00,21725,21725,21570,21635,572 11/11/2008,10:00:00,21630,21690,21580,21600,438 11/11/2008,10:20:00,21595,21645,21590,21635,256 11/11/2008,10:40:00,21640,21690,21545,21555,590 11/11/2008,11:00:00,21580,21625,21460,21540,859 11/11/2008,11:20:00,21550,21610,21515,21545,333 11/11/2008,11:40:00,21545,21610,21540,21570,258 11/11/2008,12:00:00,21575,21610,21540,21555,254 11/11/2008,12:20:00,21550,21550,21485,21500,316 11/11/2008,12:40:00,21505,21530,21475,21510,131 11/11/2008,13:00:00,21505,21515,21415,21430,403 11/11/2008,13:20:00,21430,21430,21250,21330,945 11/11/2008,13:40:00,21325,21375,21300,21300,300 11/11/2008,14:00:00,21310,21345,21155,21210,1037 11/11/2008,14:20:00,21210,21245,21115,21195,969 11/11/2008,14:40:00,21190,21290,21105,21175,743 11/11/2008,15:00:00,21165,21225,21135,21140,608 11/11/2008,15:20:00,21145,21250,21110,21165,742 11/11/2008,15:40:00,21175,21175,20890,20975,1693 11/11/2008,16:00:00,20965,21055,20935,20965,832 11/11/2008,16:20:00,20970,21020,20865,20970,1082 11/11/2008,16:40:00,20960,20975,20760,20775,1195 11/11/2008,17:00:00,20775,20845,20755,20755,925 11/11/2008,17:20:00,20755,20810,20605,20630,1769 12/11/2008,09:00:00,20980,21170,20920,21120,1658 12/11/2008,09:20:00,21115,21115,20990,21015,823 12/11/2008,09:40:00,21010,21015,20725,20810,1029 12/11/2008,10:00:00,20805,20915,20785,20910,715 12/11/2008,10:20:00,20915,20965,20840,20875,648 12/11/2008,10:40:00,20865,20870,20675,20720,840 12/11/2008,11:00:00,20715,20800,20700,20740,646 12/11/2008,11:20:00,20735,20890,20730,20875,531 12/11/2008,11:40:00,20870,20890,20800,20875,419 12/11/2008,12:00:00,20875,20945,20825,20930,403 12/11/2008,12:20:00,20935,21050,20925,21035,560 12/11/2008,12:40:00,21040,21090,21010,21060,354 12/11/2008,13:00:00,21060,21090,20965,20965,349 12/11/2008,13:20:00,20970,21015,20940,20955,222 12/11/2008,13:40:00,20955,20960,20810,20815,510 12/11/2008,14:00:00,20810,20855,20755,20800,437 12/11/2008,14:20:00,20795,20850,20755,20780,220 12/11/2008,14:40:00,20780,20785,20560,20630,1227 12/11/2008,15:00:00,20635,20645,20475,20525,973 12/11/2008,15:20:00,20520,20600,20460,20595,949 12/11/2008,15:40:00,20600,20655,20470,20555,963 12/11/2008,16:00:00,20550,20595,20380,20410,1255 12/11/2008,16:20:00,20420,20455,20085,20090,1756 12/11/2008,16:40:00,20095,20215,20070,20175,1246 12/11/2008,17:00:00,20175,20180,20020,20130,1116 12/11/2008,17:20:00,20135,20270,20115,20180,1596 13/11/2008,09:00:00,19985,20210,19825,20125,1565 13/11/2008,09:20:00,20120,20390,20080,20390,1118 13/11/2008,09:40:00,20380,20390,20280,20315,847 13/11/2008,10:00:00,20315,20525,20300,20490,972 13/11/2008,10:20:00,20485,20555,20395,20465,738 13/11/2008,10:40:00,20455,20485,20400,20460,363 13/11/2008,11:00:00,20455,20455,20240,20240,667 13/11/2008,11:20:00,20240,20250,20005,20015,872 13/11/2008,11:40:00,20010,20135,19960,20105,849 13/11/2008,12:00:00,20095,20105,19940,19985,782 13/11/2008,12:20:00,19995,20185,19985,20145,702 13/11/2008,12:40:00,20160,20265,20140,20235,499 13/11/2008,13:00:00,20240,20340,20220,20330,542 13/11/2008,13:20:00,20335,20360,20240,20295,396 13/11/2008,13:40:00,20305,20305,20135,20140,287 13/11/2008,14:00:00,20150,20230,20140,20170,246 13/11/2008,14:20:00,20165,20290,20100,20265,672 13/11/2008,14:40:00,20280,20280,20180,20230,601 13/11/2008,15:00:00,20225,20375,20220,20280,689 13/11/2008,15:20:00,20280,20470,20275,20350,847 13/11/2008,15:40:00,20350,20355,20160,20220,1150 13/11/2008,16:00:00,20210,20470,20200,20415,1096 13/11/2008,16:20:00,20415,20510,20330,20415,924 13/11/2008,16:40:00,20420,20435,20210,20320,923 13/11/2008,17:00:00,20320,20365,20195,20210,1153 13/11/2008,17:20:00,20205,20420,20165,20365,1181 14/11/2008,09:00:00,21045,21050,20830,20895,1921 14/11/2008,09:20:00,20905,20910,20765,20870,1112 14/11/2008,09:40:00,20870,20920,20810,20870,642 14/11/2008,10:00:00,20870,20965,20865,20915,488 14/11/2008,10:20:00,20920,20940,20855,20860,339 14/11/2008,10:40:00,20860,20865,20800,20810,384 14/11/2008,11:00:00,20815,20840,20670,20680,682 14/11/2008,11:20:00,20680,20830,20680,20780,424 14/11/2008,11:40:00,20785,20840,20770,20800,322 14/11/2008,12:00:00,20805,20920,20805,20860,503 14/11/2008,12:20:00,20855,20960,20840,20945,370 14/11/2008,12:40:00,20950,20950,20865,20900,263 14/11/2008,13:00:00,20895,20915,20845,20885,349 14/11/2008,13:20:00,20885,20935,20855,20920,209 14/11/2008,13:40:00,20920,20945,20835,20845,194 14/11/2008,14:00:00,20840,20860,20720,20760,521 14/11/2008,14:20:00,20755,20925,20720,20860,711 14/11/2008,14:40:00,20860,20915,20790,20860,501 14/11/2008,15:00:00,20855,20870,20720,20740,292 14/11/2008,15:20:00,20740,20880,20715,20880,432 14/11/2008,15:40:00,20880,21045,20860,21020,999 14/11/2008,16:00:00,21020,21095,20805,20840,1287 14/11/2008,16:20:00,20840,20935,20685,20685,905 14/11/2008,16:40:00,20695,20775,20635,20650,943 14/11/2008,17:00:00,20655,20760,20570,20740,1040 14/11/2008,17:20:00,20760,20805,20705,20710,1253 17/11/2008,09:00:00,20840,20840,20510,20615,946 17/11/2008,09:20:00,20615,20720,20600,20675,710 17/11/2008,09:40:00,20680,20775,20670,20730,936 17/11/2008,10:00:00,20730,20770,20680,20760,347 17/11/2008,10:20:00,20760,20790,20665,20665,478 17/11/2008,10:40:00,20660,20670,20535,20540,747 17/11/2008,11:00:00,20545,20550,20370,20420,1240 17/11/2008,11:20:00,20420,20470,20375,20405,430 17/11/2008,11:40:00,20405,20420,20255,20270,874 17/11/2008,12:00:00,20260,20305,20150,20170,732 17/11/2008,12:20:00,20180,20210,20020,20050,957 17/11/2008,12:40:00,20050,20210,20035,20205,632 17/11/2008,13:00:00,20200,20230,20140,20170,273 17/11/2008,13:20:00,20180,20190,20105,20175,242 17/11/2008,13:40:00,20180,20275,20145,20245,360 17/11/2008,14:00:00,20240,20340,20220,20285,408 17/11/2008,14:20:00,20280,20325,20220,20225,377 17/11/2008,14:40:00,20225,20285,20175,20255,438 17/11/2008,15:00:00,20250,20380,20230,20365,553 17/11/2008,15:20:00,20375,20435,20310,20345,783 17/11/2008,15:40:00,20350,20425,20255,20395,944 17/11/2008,16:00:00,20395,20430,20105,20110,1058 17/11/2008,16:20:00,20110,20120,19930,20075,2004 17/11/2008,16:40:00,20070,20130,19875,19890,1305 17/11/2008,17:00:00,19895,20155,19870,20055,910 17/11/2008,17:20:00,20065,20160,19960,20160,1258 18/11/2008,09:00:00,20120,20190,20010,20045,823 18/11/2008,09:20:00,20045,20055,19835,19875,1088 18/11/2008,09:40:00,19890,19900,19580,19645,1358 18/11/2008,10:00:00,19650,19680,19480,19555,1042 18/11/2008,10:20:00,19560,19680,19550,19655,605 18/11/2008,10:40:00,19640,19645,19530,19625,669 18/11/2008,11:00:00,19610,19730,19610,19695,430 18/11/2008,11:20:00,19700,19710,19600,19625,400 18/11/2008,11:40:00,19635,19705,19580,19670,513 18/11/2008,12:00:00,19675,19710,19635,19665,406 18/11/2008,12:20:00,19660,19700,19575,19585,348 18/11/2008,12:40:00,19575,19675,19560,19650,276 18/11/2008,13:00:00,19660,19710,19640,19645,226 18/11/2008,13:20:00,19640,19690,19620,19650,112 18/11/2008,13:40:00,19645,19660,19580,19660,346 18/11/2008,14:00:00,19650,19810,19635,19775,596 18/11/2008,14:20:00,19780,19800,19665,19775,534 18/11/2008,14:40:00,19765,19845,19740,19765,651 18/11/2008,15:00:00,19770,19815,19735,19810,309 18/11/2008,15:20:00,19810,19955,19785,19945,957 18/11/2008,15:40:00,19950,20050,19880,19955,1333 18/11/2008,16:00:00,19955,20075,19840,20070,1109 18/11/2008,16:20:00,20080,20230,20040,20220,1263 18/11/2008,16:40:00,20215,20250,20030,20060,915 18/11/2008,17:00:00,20065,20095,19965,20085,785 18/11/2008,17:20:00,20080,20220,19975,20220,1146 19/11/2008,09:00:00,20065,20095,19850,19870,1332 19/11/2008,09:20:00,19880,19985,19855,19920,896 19/11/2008,09:40:00,19940,19940,19770,19855,987 19/11/2008,10:00:00,19850,19875,19680,19695,864 19/11/2008,10:20:00,19700,19825,19695,19780,625 19/11/2008,10:40:00,19775,19865,19745,19815,531 19/11/2008,11:00:00,19820,19900,19790,19895,422 19/11/2008,11:20:00,19895,19940,19845,19905,271 19/11/2008,11:40:00,19910,19980,19900,19940,284 19/11/2008,12:00:00,19935,19935,19875,19915,326 19/11/2008,12:20:00,19915,19915,19795,19805,281 19/11/2008,12:40:00,19800,19860,19780,19845,276 19/11/2008,13:00:00,19850,19865,19785,19800,289 19/11/2008,13:20:00,19795,19810,19760,19785,254 19/11/2008,13:40:00,19780,19800,19635,19645,794 19/11/2008,14:00:00,19640,19730,19630,19660,344 19/11/2008,14:20:00,19640,19860,19630,19695,479 19/11/2008,14:40:00,19700,19740,19555,19590,839 19/11/2008,15:00:00,19585,19755,19575,19740,623 19/11/2008,15:20:00,19750,19880,19700,19845,613 19/11/2008,15:40:00,19850,19880,19665,19715,988 19/11/2008,16:00:00,19725,19915,19695,19830,995 19/11/2008,16:20:00,19830,19845,19665,19700,875 19/11/2008,16:40:00,19700,19735,19495,19530,1305 19/11/2008,17:00:00,19525,19635,19500,19590,924 19/11/2008,17:20:00,19580,19585,19425,19540,1736 20/11/2008,09:00:00,18950,19060,18860,18870,1824 20/11/2008,09:20:00,18865,19025,18825,18925,1263 20/11/2008,09:40:00,18935,18985,18870,18935,822 20/11/2008,10:00:00,18935,19060,18925,19020,788 20/11/2008,10:20:00,19025,19075,18980,19000,466 20/11/2008,10:40:00,19000,19010,18885,18945,585 20/11/2008,11:00:00,18935,18980,18900,18960,373 20/11/2008,11:20:00,18965,18970,18875,18950,465 20/11/2008,11:40:00,18955,19050,18950,18995,529 20/11/2008,12:00:00,18980,19000,18935,18950,376 20/11/2008,12:20:00,18945,18965,18925,18950,231 20/11/2008,12:40:00,18955,19075,18945,19065,549 20/11/2008,13:00:00,19060,19220,19035,19200,1082 20/11/2008,13:20:00,19195,19210,19055,19055,413 20/11/2008,13:40:00,19055,19150,19040,19100,312 20/11/2008,14:00:00,19100,19180,19055,19165,362 20/11/2008,14:20:00,19155,19180,18960,19010,754 20/11/2008,14:40:00,19010,19070,18915,18970,583 20/11/2008,15:00:00,18965,19060,18920,19035,651 20/11/2008,15:20:00,19030,19100,18905,18915,558 20/11/2008,15:40:00,18910,19020,18830,18875,1086 20/11/2008,16:00:00,18870,18910,18650,18710,1517 20/11/2008,16:20:00,18715,18995,18700,18860,1222 20/11/2008,16:40:00,18870,19180,18870,19095,1396 20/11/2008,17:00:00,19105,19250,19010,19175,1283 20/11/2008,17:20:00,19160,19190,19010,19075,1238 21/11/2008,09:00:00,19235,19235,18920,19125,1849 21/11/2008,09:20:00,19165,19285,19050,19205,1035 21/11/2008,09:40:00,19205,19210,19065,19195,1217 21/11/2008,10:00:00,19200,19265,19160,19210,1010 21/11/2008,10:20:00,19225,19265,19160,19175,464 21/11/2008,10:40:00,19175,19260,19170,19215,551 21/11/2008,11:00:00,19215,19380,19210,19290,796 21/11/2008,11:20:00,19300,19325,19240,19280,308 21/11/2008,11:40:00,19275,19330,19060,19100,856 21/11/2008,12:00:00,19100,19190,19085,19095,477 21/11/2008,12:20:00,19100,19120,19030,19075,529 21/11/2008,12:40:00,19060,19150,19050,19095,274 21/11/2008,13:00:00,19085,19100,19000,19065,527 21/11/2008,13:20:00,19065,19065,18975,18995,326 21/11/2008,13:40:00,19000,19020,18855,18855,435 21/11/2008,14:00:00,18855,18940,18800,18870,994 21/11/2008,14:20:00,18865,18945,18780,18805,812 21/11/2008,14:40:00,18810,18960,18795,18930,517 21/11/2008,15:00:00,18925,18935,18825,18895,396 21/11/2008,15:20:00,18900,18985,18845,18850,893 21/11/2008,15:40:00,18850,19090,18810,18840,1622 21/11/2008,16:00:00,18850,18930,18675,18715,1447 21/11/2008,16:20:00,18700,18765,18555,18630,1546 21/11/2008,16:40:00,18635,18720,18260,18320,1310 21/11/2008,17:00:00,18325,18425,18195,18425,1208 21/11/2008,17:20:00,18425,18600,18405,18545,1335 24/11/2008,09:00:00,18975,18975,18665,18815,1122 24/11/2008,09:20:00,18825,18885,18720,18720,725 24/11/2008,09:40:00,18715,18885,18715,18810,488 24/11/2008,10:00:00,18805,18970,18785,18965,816 24/11/2008,10:20:00,18960,19115,18950,19115,894 24/11/2008,10:40:00,19110,19135,19070,19095,579 24/11/2008,11:00:00,19090,19170,19035,19125,663 24/11/2008,11:20:00,19115,19120,19065,19070,376 24/11/2008,11:40:00,19070,19080,18990,18995,367 24/11/2008,12:00:00,18990,19110,18990,19105,476 24/11/2008,12:20:00,19105,19150,19075,19110,309 24/11/2008,12:40:00,19115,19130,19075,19105,176 24/11/2008,13:00:00,19110,19110,19050,19080,396 24/11/2008,13:20:00,19075,19105,19010,19035,197 24/11/2008,13:40:00,19040,19095,19030,19065,205 24/11/2008,14:00:00,19065,19100,19045,19080,104 24/11/2008,14:20:00,19080,19090,18990,19030,289 24/11/2008,14:40:00,19035,19065,19015,19050,236 24/11/2008,15:00:00,19060,19125,19035,19115,391 24/11/2008,15:20:00,19110,19260,19110,19145,950 24/11/2008,15:40:00,19140,19150,19045,19140,729 24/11/2008,16:00:00,19150,19320,19130,19320,1277 24/11/2008,16:20:00,19310,19480,19275,19395,1420 24/11/2008,16:40:00,19400,19750,19390,19745,1614 24/11/2008,17:00:00,19750,19775,19595,19685,1112 24/11/2008,17:20:00,19680,19985,19665,19685,2469 25/11/2008,09:00:00,19680,19740,19450,19645,1269 25/11/2008,09:20:00,19640,19685,19550,19665,941 25/11/2008,09:40:00,19670,19670,19515,19590,511 25/11/2008,10:00:00,19580,19635,19530,19635,461 25/11/2008,10:20:00,19630,19695,19565,19670,311 25/11/2008,10:40:00,19665,19730,19620,19730,335 25/11/2008,11:00:00,19735,19760,19680,19740,487 25/11/2008,11:20:00,19735,19820,19705,19805,350 25/11/2008,11:40:00,19805,19830,19745,19785,328 25/11/2008,12:00:00,19780,19910,19780,19880,412 25/11/2008,12:20:00,19880,20015,19860,19985,398 25/11/2008,12:40:00,19980,20145,19945,20135,585 25/11/2008,13:00:00,20135,20160,20060,20065,325 25/11/2008,13:20:00,20065,20070,19975,19980,268 25/11/2008,13:40:00,19980,19980,19810,19880,273 25/11/2008,14:00:00,19860,20085,19765,20085,763 25/11/2008,14:20:00,20085,20270,19950,20250,1128 25/11/2008,14:40:00,20245,20345,20215,20270,1070 25/11/2008,15:00:00,20265,20290,20140,20230,632 25/11/2008,15:20:00,20225,20240,20085,20100,921 25/11/2008,15:40:00,20090,20170,19995,20060,921 25/11/2008,16:00:00,20060,20285,20060,20105,1206 25/11/2008,16:20:00,20110,20145,19930,19935,982 25/11/2008,16:40:00,19935,19950,19700,19800,1299 25/11/2008,17:00:00,19805,19870,19630,19765,1044 25/11/2008,17:20:00,19770,19850,19705,19705,1142 26/11/2008,09:00:00,19610,19730,19525,19720,1030 26/11/2008,09:20:00,19710,19775,19630,19655,923 26/11/2008,09:40:00,19645,19900,19645,19870,798 26/11/2008,10:00:00,19880,19930,19810,19860,777 26/11/2008,10:20:00,19860,20090,19860,20055,767 26/11/2008,10:40:00,20045,20100,19815,19860,811 26/11/2008,11:00:00,19855,19880,19755,19845,687 26/11/2008,11:20:00,19845,19880,19695,19725,611 26/11/2008,11:40:00,19720,19740,19635,19725,431 26/11/2008,12:00:00,19735,19740,19675,19710,301 26/11/2008,12:20:00,19715,19725,19640,19700,275 26/11/2008,12:40:00,19695,19740,19670,19735,127 26/11/2008,13:00:00,19740,19760,19650,19685,163 26/11/2008,13:20:00,19685,19705,19550,19590,337 26/11/2008,13:40:00,19590,19635,19410,19445,1013 26/11/2008,14:00:00,19450,19560,19420,19450,442 26/11/2008,14:20:00,19460,19535,19360,19390,743 26/11/2008,14:40:00,19400,19545,19390,19475,494 26/11/2008,15:00:00,19475,19620,19475,19560,541 26/11/2008,15:20:00,19565,19645,19530,19570,596 26/11/2008,15:40:00,19565,19740,19500,19695,933 26/11/2008,16:00:00,19710,19810,19630,19785,1079 26/11/2008,16:20:00,19790,19885,19715,19740,921 26/11/2008,16:40:00,19755,19965,19690,19875,938 26/11/2008,17:00:00,19880,20015,19805,20010,1069 26/11/2008,17:20:00,20000,20025,19860,19885,1001 27/11/2008,09:00:00,20140,20290,20060,20240,846 27/11/2008,09:20:00,20245,20335,20205,20285,493 27/11/2008,09:40:00,20285,20330,20245,20265,392 27/11/2008,10:00:00,20270,20390,20255,20350,478 27/11/2008,10:20:00,20345,20360,20180,20195,536 27/11/2008,10:40:00,20200,20265,20200,20205,207 27/11/2008,11:00:00,20210,20240,20165,20225,379 27/11/2008,11:20:00,20225,20240,20180,20200,109 27/11/2008,11:40:00,20195,20230,20170,20225,130 27/11/2008,12:00:00,20220,20275,20210,20270,82 27/11/2008,12:20:00,20260,20275,20225,20270,201 27/11/2008,12:40:00,20265,20280,20245,20275,67 27/11/2008,13:00:00,20275,20275,20205,20205,92 27/11/2008,13:20:00,20210,20220,20180,20215,98 27/11/2008,13:40:00,20225,20230,20180,20195,118 27/11/2008,14:00:00,20195,20230,20190,20215,82 27/11/2008,14:20:00,20215,20240,20135,20150,204 27/11/2008,14:40:00,20150,20220,20150,20210,131 27/11/2008,15:00:00,20210,20220,20175,20180,93 27/11/2008,15:20:00,20190,20260,20190,20235,153 27/11/2008,15:40:00,20235,20265,20195,20215,142 27/11/2008,16:00:00,20215,20250,20215,20240,186 27/11/2008,16:20:00,20230,20285,20225,20285,182 27/11/2008,16:40:00,20285,20305,20230,20250,223 27/11/2008,17:00:00,20250,20265,20160,20190,278 27/11/2008,17:20:00,20180,20255,20160,20165,630 28/11/2008,09:00:00,20215,20240,20125,20170,607 28/11/2008,09:20:00,20190,20235,20160,20175,427 28/11/2008,09:40:00,20170,20190,20050,20100,558 28/11/2008,10:00:00,20100,20100,19960,19965,886 28/11/2008,10:20:00,19960,20010,19855,19855,885 28/11/2008,10:40:00,19855,19875,19750,19785,914 28/11/2008,11:00:00,19790,19870,19775,19865,546 28/11/2008,11:20:00,19865,19905,19815,19845,405 28/11/2008,11:40:00,19850,19910,19850,19900,338 28/11/2008,12:00:00,19895,19910,19795,19860,348 28/11/2008,12:20:00,19860,19910,19835,19885,205 28/11/2008,12:40:00,19895,19900,19850,19850,150 28/11/2008,13:00:00,19870,19875,19710,19745,366 28/11/2008,13:20:00,19730,19760,19680,19735,378 28/11/2008,13:40:00,19745,19785,19720,19770,228 28/11/2008,14:00:00,19775,19810,19760,19775,226 28/11/2008,14:20:00,19780,19875,19780,19870,451 28/11/2008,14:40:00,19870,19870,19800,19830,166 28/11/2008,15:00:00,19830,19840,19765,19775,246 28/11/2008,15:20:00,19770,19945,19765,19935,4053 28/11/2008,15:40:00,19940,19950,19800,19860,606 28/11/2008,16:00:00,19855,19930,19795,19855,641 28/11/2008,16:20:00,19840,19880,19800,19840,480 28/11/2008,16:40:00,19835,19835,19720,19825,501 28/11/2008,17:00:00,19830,19865,19780,19790,496 28/11/2008,17:20:00,19795,20030,19785,19950,1432 01/12/2008,09:00:00,19890,19940,19675,19675,930 01/12/2008,09:20:00,19670,19695,19485,19545,925 01/12/2008,09:40:00,19540,19565,19460,19525,701 01/12/2008,10:00:00,19520,19590,19485,19550,558 01/12/2008,10:20:00,19550,19560,19460,19465,3965 01/12/2008,10:40:00,19465,19475,19385,19470,731 01/12/2008,11:00:00,19465,19465,19305,19345,723 01/12/2008,11:20:00,19350,19395,19260,19295,580 01/12/2008,11:40:00,19295,19355,19280,19345,414 01/12/2008,12:00:00,19345,19395,19335,19365,262 01/12/2008,12:20:00,19360,19380,19325,19325,170 01/12/2008,12:40:00,19330,19450,19330,19435,312 01/12/2008,13:00:00,19435,19450,19410,19420,211 01/12/2008,13:20:00,19420,19435,19370,19375,136 01/12/2008,13:40:00,19375,19385,19325,19375,160 01/12/2008,14:00:00,19385,19400,19330,19375,195 01/12/2008,14:20:00,19385,19390,19345,19350,158 01/12/2008,14:40:00,19345,19410,19345,19400,129 01/12/2008,15:00:00,19400,19425,19360,19370,271 01/12/2008,15:20:00,19375,19400,19245,19265,687 01/12/2008,15:40:00,19265,19275,19125,19170,930 01/12/2008,16:00:00,19150,19220,19070,19115,1041 01/12/2008,16:20:00,19110,19130,18980,19040,1204 01/12/2008,16:40:00,19040,19110,18900,18905,764 01/12/2008,17:00:00,18910,18950,18845,18895,1292 01/12/2008,17:20:00,18890,18925,18725,18835,2514 02/12/2008,09:00:00,18550,18665,18370,18410,2056 02/12/2008,09:20:00,18400,18505,18325,18435,1667 02/12/2008,09:40:00,18435,18625,18430,18530,956 02/12/2008,10:00:00,18530,18700,18530,18660,843 02/12/2008,10:20:00,18655,18695,18510,18560,804 02/12/2008,10:40:00,18570,18645,18470,18640,616 02/12/2008,11:00:00,18640,18800,18620,18765,959 02/12/2008,11:20:00,18765,18880,18760,18855,700 02/12/2008,11:40:00,18850,18860,18790,18810,352 02/12/2008,12:00:00,18825,18945,18785,18940,760 02/12/2008,12:20:00,18940,19005,18910,18965,665 02/12/2008,12:40:00,18965,19085,18965,19085,460 02/12/2008,13:00:00,19085,19130,19020,19115,451 02/12/2008,13:20:00,19120,19125,18940,18945,402 02/12/2008,13:40:00,18950,19035,18925,19010,367 02/12/2008,14:00:00,19000,19025,18915,19000,477 02/12/2008,14:20:00,18990,19025,18890,18975,595 02/12/2008,14:40:00,18980,19075,18970,19040,318 02/12/2008,15:00:00,19040,19060,18970,19000,332 02/12/2008,15:20:00,19000,19030,18925,18965,475 02/12/2008,15:40:00,18955,18955,18740,18890,1084 02/12/2008,16:00:00,18900,19170,18880,19160,1392 02/12/2008,16:20:00,19165,19220,19085,19210,1237 02/12/2008,16:40:00,19215,19285,19110,19135,1071 02/12/2008,17:00:00,19135,19205,19020,19045,944 02/12/2008,17:20:00,19055,19185,19035,19035,948 03/12/2008,09:00:00,19105,19180,18970,18980,1925 03/12/2008,09:20:00,18975,19015,18915,18955,1724 03/12/2008,09:40:00,18960,18965,18815,18815,879 03/12/2008,10:00:00,18815,18870,18775,18845,564 03/12/2008,10:20:00,18850,18945,18830,18880,356 03/12/2008,10:40:00,18880,18900,18805,18860,465 03/12/2008,11:00:00,18860,18895,18805,18820,310 03/12/2008,11:20:00,18815,18860,18775,18820,425 03/12/2008,11:40:00,18820,18940,18820,18925,334 03/12/2008,12:00:00,18920,18945,18895,18900,320 03/12/2008,12:20:00,18900,18905,18820,18840,485 03/12/2008,12:40:00,18830,18870,18815,18870,179 03/12/2008,13:00:00,18865,18980,18865,18980,255 03/12/2008,13:20:00,18980,19015,18910,18940,254 03/12/2008,13:40:00,18945,18960,18850,18880,174 03/12/2008,14:00:00,18885,18890,18805,18835,211 03/12/2008,14:20:00,18825,18845,18710,18750,465 03/12/2008,14:40:00,18745,18835,18680,18805,516 03/12/2008,15:00:00,18805,18805,18540,18600,738 03/12/2008,15:20:00,18595,18705,18585,18705,617 03/12/2008,15:40:00,18705,18720,18575,18625,742 03/12/2008,16:00:00,18615,18830,18560,18765,1127 03/12/2008,16:20:00,18765,18985,18735,18935,977 03/12/2008,16:40:00,18935,19110,18855,19095,1115 03/12/2008,17:00:00,19100,19260,19060,19205,1261 03/12/2008,17:20:00,19200,19295,19135,19290,1302 04/12/2008,09:00:00,19240,19265,19030,19160,834 04/12/2008,09:20:00,19165,19405,19160,19400,900 04/12/2008,09:40:00,19405,19485,19375,19415,896 04/12/2008,10:00:00,19415,19425,19300,19420,692 04/12/2008,10:20:00,19425,19440,19335,19375,361 04/12/2008,10:40:00,19380,19475,19330,19470,367 04/12/2008,11:00:00,19475,19485,19400,19450,467 04/12/2008,11:20:00,19450,19505,19415,19445,476 04/12/2008,11:40:00,19440,19475,19330,19350,424 04/12/2008,12:00:00,19355,19405,19255,19315,820 04/12/2008,12:20:00,19315,19325,19250,19260,415 04/12/2008,12:40:00,19260,19325,19200,19325,501 04/12/2008,13:00:00,19330,19330,19015,19200,866 04/12/2008,13:20:00,19200,19260,19160,19175,232 04/12/2008,13:40:00,19175,19370,19070,19170,932 04/12/2008,14:00:00,19160,19160,18660,18785,1489 04/12/2008,14:20:00,18795,18820,18635,18790,729 04/12/2008,14:40:00,18780,18830,18620,18670,736 04/12/2008,15:00:00,18660,18820,18640,18795,402 04/12/2008,15:20:00,18800,18870,18755,18835,551 04/12/2008,15:40:00,18845,18990,18830,18875,905 04/12/2008,16:00:00,18885,18985,18725,18795,1294 04/12/2008,16:20:00,18800,18920,18760,18875,888 04/12/2008,16:40:00,18870,19015,18835,19005,1089 04/12/2008,17:00:00,19010,19055,18860,18905,1094 04/12/2008,17:20:00,18900,18990,18790,18855,1052 05/12/2008,09:00:00,18660,18820,18595,18810,1674 05/12/2008,09:20:00,18810,18835,18600,18645,873 05/12/2008,09:40:00,18645,18670,18520,18585,793 05/12/2008,10:00:00,18595,18715,18545,18680,702 05/12/2008,10:20:00,18685,18775,18680,18705,462 05/12/2008,10:40:00,18705,18740,18655,18705,345 05/12/2008,11:00:00,18710,18775,18680,18680,347 05/12/2008,11:20:00,18680,18680,18535,18600,747 05/12/2008,11:40:00,18595,18610,18530,18545,194 05/12/2008,12:00:00,18550,18560,18450,18465,451 05/12/2008,12:20:00,18455,18500,18405,18500,420 05/12/2008,12:40:00,18490,18555,18460,18555,237 05/12/2008,13:00:00,18555,18555,18440,18470,209 05/12/2008,13:20:00,18480,18490,18410,18490,143 05/12/2008,13:40:00,18485,18510,18460,18490,123 05/12/2008,14:00:00,18485,18490,18380,18430,284 05/12/2008,14:20:00,18430,18455,18055,18185,1430 05/12/2008,14:40:00,18190,18275,18085,18260,716 05/12/2008,15:00:00,18265,18275,18180,18235,455 05/12/2008,15:20:00,18235,18275,18180,18275,446 05/12/2008,15:40:00,18280,18305,18100,18100,841 05/12/2008,16:00:00,18100,18160,18030,18030,811 05/12/2008,16:20:00,18025,18035,17910,17940,1094 05/12/2008,16:40:00,17945,18080,17820,18020,1136 05/12/2008,17:00:00,18015,18170,17985,18115,800 05/12/2008,17:20:00,18110,18205,17995,18195,1490 08/12/2008,09:00:00,19010,19430,18850,19140,2186 08/12/2008,09:20:00,19130,19150,18995,19055,939 08/12/2008,09:40:00,19055,19090,19000,19085,484 08/12/2008,10:00:00,19085,19120,18980,19000,566 08/12/2008,10:20:00,19000,19025,18920,18950,413 08/12/2008,10:40:00,18955,18975,18860,18915,408 08/12/2008,11:00:00,18925,18940,18810,18875,373 08/12/2008,11:20:00,18875,18925,18865,18925,252 08/12/2008,11:40:00,18915,18930,18890,18890,116 08/12/2008,12:00:00,18900,18955,18890,18930,173 08/12/2008,12:20:00,18930,18940,18885,18930,169 08/12/2008,12:40:00,18930,19010,18930,18995,262 08/12/2008,13:00:00,18990,19015,18965,18980,124 08/12/2008,13:20:00,18975,18975,18920,18940,193 08/12/2008,13:40:00,18925,18980,18910,18945,123 08/12/2008,14:00:00,18935,19015,18915,18995,229 08/12/2008,14:20:00,18985,19100,18985,19090,236 08/12/2008,14:40:00,19090,19095,19005,19015,234 08/12/2008,15:00:00,19015,19025,18915,18945,128 08/12/2008,15:20:00,18945,18965,18865,18930,309 08/12/2008,15:40:00,18935,19015,18910,18920,440 08/12/2008,16:00:00,18925,19015,18870,18980,517 08/12/2008,16:20:00,18970,19160,18965,19150,596 08/12/2008,16:40:00,19155,19295,19140,19225,694 08/12/2008,17:00:00,19225,19290,19205,19245,687 08/12/2008,17:20:00,19240,19330,19080,19235,1690 09/12/2008,09:00:00,19190,19190,19010,19015,1113 09/12/2008,09:20:00,19015,19030,18925,19010,665 09/12/2008,09:40:00,19020,19115,19005,19050,667 09/12/2008,10:00:00,19050,19250,19030,19245,702 09/12/2008,10:20:00,19240,19305,19205,19230,701 09/12/2008,10:40:00,19215,19370,19215,19330,635 09/12/2008,11:00:00,19335,19380,19260,19375,589 09/12/2008,11:20:00,19375,19560,19375,19525,793 09/12/2008,11:40:00,19530,19655,19500,19620,707 09/12/2008,12:00:00,19615,19630,19560,19585,483 09/12/2008,12:20:00,19595,19595,19520,19530,424 09/12/2008,12:40:00,19530,19625,19530,19605,331 09/12/2008,13:00:00,19610,19665,19605,19610,351 09/12/2008,13:20:00,19610,19645,19595,19645,302 09/12/2008,13:40:00,19645,19680,19605,19615,340 09/12/2008,14:00:00,19610,19620,19440,19455,617 09/12/2008,14:20:00,19450,19560,19425,19520,478 09/12/2008,14:40:00,19515,19525,19370,19425,470 09/12/2008,15:00:00,19425,19480,19410,19460,402 09/12/2008,15:20:00,19465,19505,19370,19450,531 09/12/2008,15:40:00,19440,19575,19395,19420,746 09/12/2008,16:00:00,19425,19660,19425,19625,911 09/12/2008,16:20:00,19615,19720,19560,19635,872 09/12/2008,16:40:00,19645,19775,19635,19735,854 09/12/2008,17:00:00,19740,19790,19660,19690,1121 09/12/2008,17:20:00,19690,19695,19590,19615,1170 09/12/2008,17:40:00,19600,19600,19600,19600,1 10/12/2008,09:00:00,19685,19850,19675,19780,916 10/12/2008,09:20:00,19780,19805,19560,19585,795 10/12/2008,09:40:00,19580,19630,19515,19630,534 10/12/2008,10:00:00,19630,19645,19520,19535,390 10/12/2008,10:20:00,19545,19625,19530,19595,340 10/12/2008,10:40:00,19585,19640,19550,19550,279 10/12/2008,11:00:00,19545,19620,19545,19595,250 10/12/2008,11:20:00,19600,19620,19510,19540,308 10/12/2008,11:40:00,19545,19565,19450,19565,361 10/12/2008,12:00:00,19565,19700,19545,19700,318 10/12/2008,12:20:00,19700,19700,19650,19690,286 10/12/2008,12:40:00,19690,19770,19690,19755,409 10/12/2008,13:00:00,19770,19830,19705,19740,495 10/12/2008,13:20:00,19735,19795,19720,19735,224 10/12/2008,13:40:00,19740,19750,19710,19720,152 10/12/2008,14:00:00,19720,19755,19710,19725,304 10/12/2008,14:20:00,19730,19795,19715,19785,261 10/12/2008,14:40:00,19790,19860,19780,19790,330 10/12/2008,15:00:00,19795,19835,19780,19830,194 10/12/2008,15:20:00,19830,19885,19775,19860,619 10/12/2008,15:40:00,19850,19855,19705,19715,665 10/12/2008,16:00:00,19725,19915,19710,19915,781 10/12/2008,16:20:00,19915,19930,19825,19875,658 10/12/2008,16:40:00,19865,19870,19740,19785,672 10/12/2008,17:00:00,19780,19900,19745,19895,538 10/12/2008,17:20:00,19900,19905,19815,19865,748 11/12/2008,09:00:00,19790,19855,19700,19800,939 11/12/2008,09:20:00,19800,19825,19685,19720,795 11/12/2008,09:40:00,19725,19730,19560,19635,825 11/12/2008,10:00:00,19630,19665,19585,19645,454 11/12/2008,10:20:00,19650,19690,19630,19680,353 11/12/2008,10:40:00,19675,19710,19630,19675,285 11/12/2008,11:00:00,19680,19790,19665,19770,272 11/12/2008,11:20:00,19775,19940,19740,19920,717 11/12/2008,11:40:00,19920,19940,19870,19930,474 11/12/2008,12:00:00,19920,19975,19880,19880,415 11/12/2008,12:20:00,19885,19900,19840,19860,223 11/12/2008,12:40:00,19860,19940,19860,19910,164 11/12/2008,13:00:00,19920,19920,19815,19835,205 11/12/2008,13:20:00,19835,19835,19785,19830,276 11/12/2008,13:40:00,19830,19855,19790,19830,233 11/12/2008,14:00:00,19825,19825,19740,19765,189 11/12/2008,14:20:00,19765,19770,19655,19690,460 11/12/2008,14:40:00,19685,19695,19615,19675,348 11/12/2008,15:00:00,19680,19720,19660,19690,195 11/12/2008,15:20:00,19685,19710,19580,19700,429 11/12/2008,15:40:00,19690,19795,19665,19755,535 11/12/2008,16:00:00,19745,19830,19715,19810,638 11/12/2008,16:20:00,19810,19935,19810,19855,960 11/12/2008,16:40:00,19850,19850,19745,19760,610 11/12/2008,17:00:00,19760,19795,19710,19745,597 11/12/2008,17:20:00,19755,19780,19580,19615,943 12/12/2008,09:00:00,18850,19060,18730,18860,2628 12/12/2008,09:20:00,18855,18915,18820,18870,835 12/12/2008,09:40:00,18865,18935,18840,18860,637 12/12/2008,10:00:00,18855,18860,18780,18810,771 12/12/2008,10:20:00,18815,18865,18765,18785,697 12/12/2008,10:40:00,18790,18840,18710,18720,1717 12/12/2008,11:00:00,18715,18715,18615,18680,639 12/12/2008,11:20:00,18675,18700,18640,18690,224 12/12/2008,11:40:00,18690,18740,18645,18655,207 12/12/2008,12:00:00,18645,18655,18545,18580,593 12/12/2008,12:20:00,18575,18675,18575,18645,352 12/12/2008,12:40:00,18650,18760,18650,18735,268 12/12/2008,13:00:00,18720,18765,18705,18745,224 12/12/2008,13:20:00,18745,18770,18730,18745,177 12/12/2008,13:40:00,18740,18745,18675,18710,178 12/12/2008,14:00:00,18720,18720,18650,18705,199 12/12/2008,14:20:00,18705,18820,18700,18805,332 12/12/2008,14:40:00,18810,18875,18795,18820,602 12/12/2008,15:00:00,18820,18975,18775,18915,758 12/12/2008,15:20:00,18920,19070,18815,19030,1085 12/12/2008,15:40:00,19030,19190,18960,19105,1147 12/12/2008,16:00:00,19120,19230,19030,19060,1117 12/12/2008,16:20:00,19070,19140,18995,19080,556 12/12/2008,16:40:00,19085,19320,19045,19290,667 12/12/2008,17:00:00,19290,19310,19220,19275,776 12/12/2008,17:20:00,19265,19335,19175,19290,1292 15/12/2008,09:00:00,19495,19580,19415,19480,1421 15/12/2008,09:20:00,19485,19545,19470,19475,639 15/12/2008,09:40:00,19480,19505,19380,19400,1556 15/12/2008,10:00:00,19390,19390,19225,19245,1853 15/12/2008,10:20:00,19245,19265,19200,19240,679 15/12/2008,10:40:00,19245,19260,19175,19235,503 15/12/2008,11:00:00,19240,19335,19215,19290,419 15/12/2008,11:20:00,19285,19335,19270,19300,753 15/12/2008,11:40:00,19295,19375,19290,19365,246 15/12/2008,12:00:00,19365,19370,19305,19315,322 15/12/2008,12:20:00,19310,19310,19265,19290,360 15/12/2008,12:40:00,19285,19285,19220,19260,2361 15/12/2008,13:00:00,19255,19255,19115,19120,908 15/12/2008,13:20:00,19125,19170,19090,19135,310 15/12/2008,13:40:00,19125,19125,19070,19090,246 15/12/2008,14:00:00,19085,19160,19085,19160,168 15/12/2008,14:20:00,19155,19220,19145,19215,289 15/12/2008,14:40:00,19225,19235,19155,19175,553 15/12/2008,15:00:00,19170,19275,19150,19230,403 15/12/2008,15:20:00,19235,19250,19140,19150,778 15/12/2008,15:40:00,19145,19150,19015,19035,1303 15/12/2008,16:00:00,19025,19040,18955,18985,1747 15/12/2008,16:20:00,18990,19060,18885,19030,1238 15/12/2008,16:40:00,19030,19060,18910,18955,728 15/12/2008,17:00:00,18930,19050,18910,19020,685 15/12/2008,17:20:00,19015,19090,19000,19070,1008 16/12/2008,09:00:00,19015,19125,19015,19085,1035 16/12/2008,09:20:00,19080,19090,19025,19030,632 16/12/2008,09:40:00,19030,19045,18955,19020,1149 16/12/2008,10:00:00,19025,19170,19020,19170,2045 16/12/2008,10:20:00,19170,19240,19135,19220,421 16/12/2008,10:40:00,19215,19250,19185,19215,734 16/12/2008,11:00:00,19215,19245,19175,19190,574 16/12/2008,11:20:00,19185,19215,19170,19195,949 16/12/2008,11:40:00,19195,19205,19140,19145,268 16/12/2008,12:00:00,19135,19140,19025,19050,774 16/12/2008,12:20:00,19045,19110,19045,19085,194 16/12/2008,12:40:00,19090,19095,19055,19085,157 16/12/2008,13:00:00,19090,19160,19060,19155,736 16/12/2008,13:20:00,19165,19180,19115,19120,705 16/12/2008,13:40:00,19135,19150,19070,19100,206 16/12/2008,14:00:00,19100,19175,19065,19100,409 16/12/2008,14:20:00,19095,19140,18985,19000,1038 16/12/2008,14:40:00,18990,19075,18940,19045,977 16/12/2008,15:00:00,19040,19090,18990,19000,456 16/12/2008,15:20:00,18985,19115,18915,19085,1514 16/12/2008,15:40:00,19095,19215,19085,19155,1119 16/12/2008,16:00:00,19140,19210,19110,19145,1592 16/12/2008,16:20:00,19135,19190,19080,19080,1006 16/12/2008,16:40:00,19080,19150,19070,19150,656 16/12/2008,17:00:00,19155,19215,19140,19185,1997 16/12/2008,17:20:00,19185,19345,19170,19320,2212 17/12/2008,09:00:00,19425,19555,19425,19465,2436 17/12/2008,09:20:00,19465,19465,19270,19280,1135 17/12/2008,09:40:00,19290,19345,19235,19265,1569 17/12/2008,10:00:00,19255,19255,19030,19145,4050 17/12/2008,10:20:00,19140,19170,19095,19130,710 17/12/2008,10:40:00,19130,19150,19055,19110,639 17/12/2008,11:00:00,19120,19160,19060,19160,663 17/12/2008,11:20:00,19165,19275,19160,19270,652 17/12/2008,11:40:00,19260,19300,19240,19280,691 17/12/2008,12:00:00,19285,19350,19275,19280,455 17/12/2008,12:20:00,19280,19295,19210,19225,1274 17/12/2008,12:40:00,19215,19230,19185,19205,395 17/12/2008,13:00:00,19215,19225,19135,19200,2719 17/12/2008,13:20:00,19210,19235,19160,19175,259 17/12/2008,13:40:00,19185,19220,19165,19215,262 17/12/2008,14:00:00,19205,19270,19180,19190,711 17/12/2008,14:20:00,19185,19275,19170,19270,897 17/12/2008,14:40:00,19275,19300,19215,19265,1385 17/12/2008,15:00:00,19270,19310,19235,19260,1028 17/12/2008,15:20:00,19260,19275,19185,19265,680 17/12/2008,15:40:00,19280,19340,19230,19325,627 17/12/2008,16:00:00,19330,19365,19190,19235,2485 17/12/2008,16:20:00,19240,19320,19230,19280,942 17/12/2008,16:40:00,19285,19335,19240,19295,1001 17/12/2008,17:00:00,19300,19340,19260,19260,1095 17/12/2008,17:20:00,19260,19445,19255,19420,1972 18/12/2008,09:00:00,19375,19505,19335,19340,1148 18/12/2008,09:20:00,19340,19420,19310,19390,555 18/12/2008,09:40:00,19390,19400,19330,19385,398 18/12/2008,10:00:00,19385,19435,19345,19430,390 18/12/2008,10:20:00,19425,19480,19415,19455,640 18/12/2008,10:40:00,19455,19460,19370,19395,653 18/12/2008,11:00:00,19400,19405,19340,19370,585 18/12/2008,11:20:00,19365,19370,19260,19260,550 18/12/2008,11:40:00,19255,19320,19230,19310,498 18/12/2008,12:00:00,19320,19405,19315,19390,338 18/12/2008,12:20:00,19390,19395,19355,19370,258 18/12/2008,12:40:00,19370,19385,19340,19380,122 18/12/2008,13:00:00,19375,19390,19340,19355,398 18/12/2008,13:20:00,19355,19375,19350,19370,138 18/12/2008,13:40:00,19370,19405,19370,19390,329 18/12/2008,14:00:00,19395,19400,19360,19365,243 18/12/2008,14:20:00,19370,19445,19360,19435,336 18/12/2008,14:40:00,19445,19445,19345,19365,2106 18/12/2008,15:00:00,19355,19395,19355,19380,297 18/12/2008,15:20:00,19380,19385,19310,19375,614 18/12/2008,15:40:00,19380,19390,19265,19275,564 18/12/2008,16:00:00,19295,19385,19275,19320,826 18/12/2008,16:20:00,19320,19440,19300,19430,693 18/12/2008,16:40:00,19435,19565,19430,19545,1224 18/12/2008,17:00:00,19545,19635,19540,19550,2031 18/12/2008,17:20:00,19550,19675,19500,19670,1327 19/12/2008,09:00:00,19370,19370,19100,19150,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 20/10/2008,09:00:00,22150,22350,21955,22010,1594 20/10/2008,09:30:00,21995,22220,21995,22085,1085 20/10/2008,10:00:00,22085,22140,21985,22035,838 20/10/2008,10:30:00,22030,22155,22000,22115,742 20/10/2008,11:00:00,22115,22295,22115,22230,881 20/10/2008,11:30:00,22230,22275,21975,22025,1210 20/10/2008,12:00:00,22020,22050,21830,21875,1069 20/10/2008,12:30:00,21885,22130,21875,22085,904 20/10/2008,13:00:00,22095,22165,22010,22010,443 20/10/2008,13:30:00,22015,22040,21930,21955,464 20/10/2008,14:00:00,21955,22095,21955,22060,366 20/10/2008,14:30:00,22040,22085,21955,21970,587 20/10/2008,15:00:00,21985,22045,21915,22030,683 20/10/2008,15:30:00,22040,22120,21935,22100,1294 20/10/2008,16:00:00,22120,22325,22120,22165,2055 20/10/2008,16:30:00,22160,22315,22080,22175,1336 20/10/2008,17:00:00,22170,22210,21960,22200,1307 20/10/2008,17:30:00,22200,22245,22140,22180,404 21/10/2008,09:00:00,22465,22515,22240,22270,1964 21/10/2008,09:30:00,22275,22440,22275,22405,1037 21/10/2008,10:00:00,22405,22410,22300,22325,720 21/10/2008,10:30:00,22315,22340,22160,22170,878 21/10/2008,11:00:00,22170,22295,22160,22285,523 21/10/2008,11:30:00,22290,22375,22280,22370,457 21/10/2008,12:00:00,22375,22450,22345,22365,657 21/10/2008,12:30:00,22360,22445,22350,22415,334 21/10/2008,13:00:00,22425,22430,22220,22255,488 21/10/2008,13:30:00,22250,22300,22100,22120,707 21/10/2008,14:00:00,22125,22125,21875,21915,1073 21/10/2008,14:30:00,21915,21985,21845,21895,870 21/10/2008,15:00:00,21905,21975,21760,21940,876 21/10/2008,15:30:00,21950,22070,21890,21980,1938 21/10/2008,16:00:00,21990,22195,21955,22110,1844 21/10/2008,16:30:00,22105,22135,21905,21910,1172 21/10/2008,17:00:00,21905,21995,21800,21920,1270 21/10/2008,17:30:00,21915,21925,21865,21865,394 22/10/2008,09:00:00,21415,21550,21395,21510,1530 22/10/2008,09:30:00,21500,21750,21495,21740,1169 22/10/2008,10:00:00,21735,21760,21565,21565,807 22/10/2008,10:30:00,21565,21610,21515,21540,529 22/10/2008,11:00:00,21530,21575,21455,21480,734 22/10/2008,11:30:00,21475,21525,21420,21490,508 22/10/2008,12:00:00,21500,21545,21435,21445,327 22/10/2008,12:30:00,21445,21485,21255,21260,557 22/10/2008,13:00:00,21260,21325,21135,21240,805 22/10/2008,13:30:00,21245,21325,21220,21320,465 22/10/2008,14:00:00,21330,21350,21205,21315,422 22/10/2008,14:30:00,21320,21395,21265,21280,602 22/10/2008,15:00:00,21280,21355,21195,21355,555 22/10/2008,15:30:00,21355,21425,21175,21205,1484 22/10/2008,16:00:00,21200,21295,21060,21100,2017 22/10/2008,16:30:00,21090,21325,21060,21310,1529 22/10/2008,17:00:00,21305,21320,21070,21140,1646 22/10/2008,17:30:00,21150,21265,21120,21180,615 23/10/2008,09:00:00,21200,21250,20865,21080,1965 23/10/2008,09:30:00,21090,21220,21020,21120,883 23/10/2008,10:00:00,21120,21185,21020,21145,758 23/10/2008,10:30:00,21150,21160,20695,20725,1290 23/10/2008,11:00:00,20710,20815,20565,20600,1634 23/10/2008,11:30:00,20580,20635,20380,20460,1569 23/10/2008,12:00:00,20460,20660,20455,20570,792 23/10/2008,12:30:00,20580,20640,20495,20520,642 23/10/2008,13:00:00,20525,20630,20470,20565,503 23/10/2008,13:30:00,20575,20605,20450,20480,628 23/10/2008,14:00:00,20470,20560,20415,20530,470 23/10/2008,14:30:00,20505,20680,20415,20670,835 23/10/2008,15:00:00,20670,20795,20590,20775,894 23/10/2008,15:30:00,20780,20940,20545,20770,1872 23/10/2008,16:00:00,20765,20915,20730,20765,2268 23/10/2008,16:30:00,20755,21215,20735,21200,2267 23/10/2008,17:00:00,21205,21265,20960,21075,1531 23/10/2008,17:30:00,21075,21180,21055,21150,450 24/10/2008,09:00:00,20350,20350,19850,20135,2847 24/10/2008,09:30:00,20125,20350,20095,20240,1304 24/10/2008,10:00:00,20220,20230,20005,20020,1120 24/10/2008,10:30:00,20025,20035,19755,19820,2069 24/10/2008,11:00:00,19815,19915,19720,19840,944 24/10/2008,11:30:00,19840,19850,19225,19455,2697 24/10/2008,12:00:00,19450,19620,19425,19500,1497 24/10/2008,12:30:00,19505,19640,19430,19585,1163 24/10/2008,13:00:00,19585,19600,19310,19585,1004 24/10/2008,13:30:00,19595,19625,19505,19550,484 24/10/2008,14:00:00,19535,19630,19450,19575,324 24/10/2008,14:30:00,19580,19600,19320,19425,1116 24/10/2008,15:00:00,19435,19510,19340,19350,749 24/10/2008,15:30:00,19350,19830,19345,19775,2297 24/10/2008,16:00:00,19785,19880,19440,19520,2122 24/10/2008,16:30:00,19520,19630,19465,19570,1399 24/10/2008,17:00:00,19570,19900,19545,19900,2196 24/10/2008,17:30:00,19880,20150,19875,20150,681 27/10/2008,09:00:00,19195,19195,18550,18810,2668 27/10/2008,09:30:00,18830,18870,18710,18820,761 27/10/2008,10:00:00,18830,18970,18810,18890,1211 27/10/2008,10:30:00,18895,18970,18820,18840,902 27/10/2008,11:00:00,18855,18880,18760,18760,570 27/10/2008,11:30:00,18765,18875,18750,18795,487 27/10/2008,12:00:00,18800,19025,18785,18975,960 27/10/2008,12:30:00,18970,19050,18925,18970,711 27/10/2008,13:00:00,18985,19065,18905,18920,537 27/10/2008,13:30:00,18940,19150,18940,19140,578 27/10/2008,14:00:00,19155,19215,19060,19130,885 27/10/2008,14:30:00,19150,19260,19065,19225,1278 27/10/2008,15:00:00,19230,19440,19160,19200,1697 27/10/2008,15:30:00,19205,19275,19030,19260,1269 27/10/2008,16:00:00,19260,19405,19065,19170,1268 27/10/2008,16:30:00,19190,19300,19070,19205,1156 27/10/2008,17:00:00,19205,19290,19065,19070,2453 27/10/2008,17:30:00,19080,19205,19075,19105,724 28/10/2008,09:00:00,19850,19850,19380,19400,2521 28/10/2008,09:30:00,19400,19400,19000,19110,2240 28/10/2008,10:00:00,19110,19330,19070,19125,1792 28/10/2008,10:30:00,19130,19145,18875,19080,1660 28/10/2008,11:00:00,19075,19290,19065,19195,961 28/10/2008,11:30:00,19195,19295,19145,19225,839 28/10/2008,12:00:00,19245,19370,19210,19330,690 28/10/2008,12:30:00,19320,19395,19240,19270,830 28/10/2008,13:00:00,19260,19310,19200,19265,681 28/10/2008,13:30:00,19275,19310,19225,19240,635 28/10/2008,14:00:00,19230,19245,19165,19210,578 28/10/2008,14:30:00,19210,19330,19175,19295,1133 28/10/2008,15:00:00,19290,19290,18975,18985,1636 28/10/2008,15:30:00,18985,19060,18685,18735,2131 28/10/2008,16:00:00,18730,18815,18635,18780,1742 28/10/2008,16:30:00,18780,18890,18700,18705,1142 28/10/2008,17:00:00,18705,18780,18615,18635,2343 28/10/2008,17:30:00,18650,18790,18645,18785,602 29/10/2008,09:00:00,19730,19900,19565,19860,2741 29/10/2008,09:30:00,19855,19945,19775,19830,1784 29/10/2008,10:00:00,19820,19890,19755,19790,1103 29/10/2008,10:30:00,19785,19840,19665,19835,1031 29/10/2008,11:00:00,19845,19920,19815,19895,1125 29/10/2008,11:30:00,19890,19970,19835,19910,1249 29/10/2008,12:00:00,19925,19960,19865,19880,828 29/10/2008,12:30:00,19900,20035,19890,20000,997 29/10/2008,13:00:00,20005,20140,19960,19975,851 29/10/2008,13:30:00,19975,20075,19875,19930,745 29/10/2008,14:00:00,19940,19995,19910,19960,270 29/10/2008,14:30:00,19940,20025,19860,19975,1193 29/10/2008,15:00:00,19970,20180,19960,20110,1264 29/10/2008,15:30:00,20115,20135,19975,20085,1233 29/10/2008,16:00:00,20085,20350,20065,20285,1507 29/10/2008,16:30:00,20275,20360,20220,20305,872 29/10/2008,17:00:00,20305,20445,20165,20430,2158 29/10/2008,17:30:00,20440,20570,20430,20550,1279 30/10/2008,09:00:00,20850,20990,20590,20600,2398 30/10/2008,09:30:00,20620,20750,20585,20610,1071 30/10/2008,10:00:00,20615,20675,20545,20635,971 30/10/2008,10:30:00,20635,20720,20600,20690,552 30/10/2008,11:00:00,20700,20955,20695,20945,1043 30/10/2008,11:30:00,20945,21020,20880,20970,1156 30/10/2008,12:00:00,20970,20970,20900,20930,482 30/10/2008,12:30:00,20930,21090,20930,21080,735 30/10/2008,13:00:00,21085,21135,20980,20990,626 30/10/2008,13:30:00,21005,21110,20965,21090,740 30/10/2008,14:00:00,21090,21235,21085,21130,985 30/10/2008,14:30:00,21120,21205,21065,21120,1195 30/10/2008,15:00:00,21115,21205,21045,21060,1245 30/10/2008,15:30:00,21055,21095,20865,20880,1467 30/10/2008,16:00:00,20890,20950,20680,20720,1587 30/10/2008,16:30:00,20730,20770,20420,20440,2364 30/10/2008,17:00:00,20430,20855,20400,20820,2273 30/10/2008,17:30:00,20825,20910,20795,20885,552 31/10/2008,09:00:00,20640,20780,20570,20645,1825 31/10/2008,09:30:00,20645,20850,20630,20680,1415 31/10/2008,10:00:00,20690,20695,20510,20570,1332 31/10/2008,10:30:00,20565,20625,20560,20610,619 31/10/2008,11:00:00,20610,20730,20580,20600,681 31/10/2008,11:30:00,20600,20650,20460,20495,583 31/10/2008,12:00:00,20500,20535,20360,20395,1099 31/10/2008,12:30:00,20385,20535,20380,20480,419 31/10/2008,13:00:00,20495,20525,20465,20490,216 31/10/2008,13:30:00,20505,20640,20490,20640,619 31/10/2008,14:00:00,20645,20735,20585,20620,725 31/10/2008,14:30:00,20610,20705,20510,20705,1204 31/10/2008,15:00:00,20700,20895,20675,20845,1503 31/10/2008,15:30:00,20825,20935,20725,20900,1214 31/10/2008,16:00:00,20915,21240,20910,21120,1718 31/10/2008,16:30:00,21120,21270,21100,21225,1354 31/10/2008,17:00:00,21230,21390,21110,21280,2742 31/10/2008,17:30:00,21290,21330,21000,21015,1214 03/11/2008,09:00:00,21430,21665,21430,21500,1872 03/11/2008,09:30:00,21495,21640,21450,21635,3003 03/11/2008,10:00:00,21630,21685,21570,21685,942 03/11/2008,10:30:00,21685,21700,21555,21585,718 03/11/2008,11:00:00,21570,21605,21490,21495,563 03/11/2008,11:30:00,21495,21535,21435,21510,730 03/11/2008,12:00:00,21510,21535,21460,21505,352 03/11/2008,12:30:00,21500,21575,21475,21565,345 03/11/2008,13:00:00,21570,21630,21555,21620,327 03/11/2008,13:30:00,21605,21635,21585,21585,178 03/11/2008,14:00:00,21580,21585,21380,21435,760 03/11/2008,14:30:00,21430,21450,21360,21445,493 03/11/2008,15:00:00,21440,21440,21365,21425,365 03/11/2008,15:30:00,21425,21640,21375,21530,1259 03/11/2008,16:00:00,21525,21580,21425,21465,1526 03/11/2008,16:30:00,21460,21670,21430,21585,1087 03/11/2008,17:00:00,21580,21620,21495,21615,1358 03/11/2008,17:30:00,21595,21635,21595,21610,328 04/11/2008,09:00:00,21705,21810,21620,21805,2494 04/11/2008,09:30:00,21795,21995,21785,21930,1370 04/11/2008,10:00:00,21925,22000,21875,21995,611 04/11/2008,10:30:00,21995,22110,21975,22105,1121 04/11/2008,11:00:00,22105,22160,22075,22130,796 04/11/2008,11:30:00,22140,22225,22125,22225,911 04/11/2008,12:00:00,22225,22330,22210,22310,900 04/11/2008,12:30:00,22310,22330,22235,22250,429 04/11/2008,13:00:00,22250,22405,22250,22400,663 04/11/2008,13:30:00,22390,22475,22365,22420,587 04/11/2008,14:00:00,22420,22455,22325,22360,651 04/11/2008,14:30:00,22360,22405,22305,22355,565 04/11/2008,15:00:00,22350,22390,22310,22370,425 04/11/2008,15:30:00,22370,22375,22270,22310,976 04/11/2008,16:00:00,22300,22635,22290,22620,1787 04/11/2008,16:30:00,22625,22880,22625,22840,2515 04/11/2008,17:00:00,22835,23120,22830,23085,2774 04/11/2008,17:30:00,23055,23125,23050,23060,895 05/11/2008,09:00:00,22980,23165,22675,22955,2818 05/11/2008,09:30:00,22955,23050,22745,22800,1839 05/11/2008,10:00:00,22795,22830,22615,22720,1307 05/11/2008,10:30:00,22710,22775,22635,22690,555 05/11/2008,11:00:00,22680,22705,22545,22655,789 05/11/2008,11:30:00,22655,22705,22510,22685,518 05/11/2008,12:00:00,22685,22865,22680,22845,753 05/11/2008,12:30:00,22845,23000,22805,22880,599 05/11/2008,13:00:00,22890,22975,22815,22885,559 05/11/2008,13:30:00,22880,22885,22735,22840,433 05/11/2008,14:00:00,22845,22890,22760,22830,621 05/11/2008,14:30:00,22835,22985,22835,22950,509 05/11/2008,15:00:00,22945,22945,22860,22885,453 05/11/2008,15:30:00,22880,22925,22710,22725,2076 05/11/2008,16:00:00,22720,23035,22685,23005,2084 05/11/2008,16:30:00,23010,23130,22850,22880,1411 05/11/2008,17:00:00,22880,22940,22725,22755,1481 05/11/2008,17:30:00,22780,22800,22715,22780,411 06/11/2008,09:00:00,22355,22355,22020,22215,2381 06/11/2008,09:30:00,22205,22225,22075,22165,1254 06/11/2008,10:00:00,22160,22215,22125,22145,563 06/11/2008,10:30:00,22150,22185,22055,22070,455 06/11/2008,11:00:00,22060,22065,21930,22030,1144 06/11/2008,11:30:00,22040,22085,22010,22025,646 06/11/2008,12:00:00,22015,22065,21935,22010,633 06/11/2008,12:30:00,22005,22195,21985,22175,680 06/11/2008,13:00:00,22180,22630,22180,22595,2448 06/11/2008,13:30:00,22585,22705,22155,22170,1815 06/11/2008,14:00:00,22185,22235,22105,22175,714 06/11/2008,14:30:00,22170,22270,22140,22185,778 06/11/2008,15:00:00,22185,22195,22070,22160,593 06/11/2008,15:30:00,22165,22355,22110,22140,1301 06/11/2008,16:00:00,22140,22170,21940,21965,1271 06/11/2008,16:30:00,21965,21975,21775,21885,1722 06/11/2008,17:00:00,21890,21915,21440,21605,2521 06/11/2008,17:30:00,21595,21605,21310,21355,1102 07/11/2008,09:00:00,21570,21795,21515,21655,2183 07/11/2008,09:30:00,21640,21720,21350,21430,1338 07/11/2008,10:00:00,21430,21535,21270,21290,1300 07/11/2008,10:30:00,21300,21390,21180,21240,1627 07/11/2008,11:00:00,21250,21380,21240,21380,697 07/11/2008,11:30:00,21380,21525,21375,21490,527 07/11/2008,12:00:00,21500,21510,21425,21450,416 07/11/2008,12:30:00,21445,21525,21380,21390,278 07/11/2008,13:00:00,21390,21475,21340,21395,395 07/11/2008,13:30:00,21395,21415,21345,21380,251 07/11/2008,14:00:00,21385,21510,21365,21490,539 07/11/2008,14:30:00,21460,21470,21155,21160,1825 07/11/2008,15:00:00,21155,21375,21125,21345,980 07/11/2008,15:30:00,21355,21560,21355,21510,1477 07/11/2008,16:00:00,21525,22020,21515,21955,2260 07/11/2008,16:30:00,21950,22040,21830,21925,1631 07/11/2008,17:00:00,21930,22000,21790,21855,1803 07/11/2008,17:30:00,21865,22025,21820,22025,530 10/11/2008,09:00:00,22385,22635,22385,22630,1409 10/11/2008,09:30:00,22630,22640,22505,22535,841 10/11/2008,10:00:00,22535,22560,22485,22525,414 10/11/2008,10:30:00,22525,22600,22510,22560,652 10/11/2008,11:00:00,22555,22705,22550,22685,630 10/11/2008,11:30:00,22685,22720,22615,22635,452 10/11/2008,12:00:00,22635,22670,22585,22590,359 10/11/2008,12:30:00,22595,22645,22595,22605,214 10/11/2008,13:00:00,22605,22620,22490,22500,542 10/11/2008,13:30:00,22520,22550,22510,22550,303 10/11/2008,14:00:00,22550,22580,22420,22500,587 10/11/2008,14:30:00,22500,22500,22395,22400,438 10/11/2008,15:00:00,22395,22400,22265,22295,671 10/11/2008,15:30:00,22300,22420,22215,22245,1461 10/11/2008,16:00:00,22255,22310,22135,22260,1058 10/11/2008,16:30:00,22270,22295,22025,22030,1244 10/11/2008,17:00:00,22020,22075,21940,22020,1286 10/11/2008,17:30:00,22020,22095,21910,21930,413 11/11/2008,09:00:00,21780,21785,21565,21760,1305 11/11/2008,09:30:00,21750,21750,21570,21635,897 11/11/2008,10:00:00,21630,21690,21580,21625,586 11/11/2008,10:30:00,21625,21690,21545,21555,698 11/11/2008,11:00:00,21580,21625,21460,21580,1052 11/11/2008,11:30:00,21585,21610,21515,21570,398 11/11/2008,12:00:00,21575,21610,21485,21515,503 11/11/2008,12:30:00,21520,21530,21475,21510,198 11/11/2008,13:00:00,21505,21515,21320,21330,901 11/11/2008,13:30:00,21335,21375,21250,21300,747 11/11/2008,14:00:00,21310,21345,21115,21170,1638 11/11/2008,14:30:00,21175,21290,21105,21175,1111 11/11/2008,15:00:00,21165,21225,21110,21180,885 11/11/2008,15:30:00,21185,21250,20890,20975,2158 11/11/2008,16:00:00,20965,21055,20905,20955,1271 11/11/2008,16:30:00,20940,21015,20760,20775,1838 11/11/2008,17:00:00,20775,20845,20670,20685,1941 11/11/2008,17:30:00,20675,20690,20605,20630,753 12/11/2008,09:00:00,20980,21170,20920,21035,2135 12/11/2008,09:30:00,21025,21075,20725,20810,1375 12/11/2008,10:00:00,20805,20960,20785,20945,1055 12/11/2008,10:30:00,20945,20965,20675,20720,1148 12/11/2008,11:00:00,20715,20835,20700,20835,951 12/11/2008,11:30:00,20835,20890,20800,20875,645 12/11/2008,12:00:00,20875,21050,20825,21035,712 12/11/2008,12:30:00,21035,21090,20975,21060,605 12/11/2008,13:00:00,21060,21090,20940,20990,484 12/11/2008,13:30:00,21000,21015,20810,20815,597 12/11/2008,14:00:00,20810,20855,20755,20825,517 12/11/2008,14:30:00,20815,20835,20560,20630,1367 12/11/2008,15:00:00,20635,20645,20475,20515,1367 12/11/2008,15:30:00,20510,20655,20460,20555,1518 12/11/2008,16:00:00,20550,20595,20335,20335,1867 12/11/2008,16:30:00,20335,20350,20070,20175,2390 12/11/2008,17:00:00,20175,20270,20020,20265,2175 12/11/2008,17:30:00,20245,20270,20115,20180,537 13/11/2008,09:00:00,19985,20310,19825,20300,2038 13/11/2008,09:30:00,20300,20390,20270,20315,1492 13/11/2008,10:00:00,20315,20555,20300,20460,1475 13/11/2008,10:30:00,20455,20485,20395,20460,598 13/11/2008,11:00:00,20455,20455,20100,20140,1128 13/11/2008,11:30:00,20135,20160,19960,20105,1260 13/11/2008,12:00:00,20095,20120,19940,20090,1196 13/11/2008,12:30:00,20080,20265,20080,20235,787 13/11/2008,13:00:00,20240,20340,20220,20320,751 13/11/2008,13:30:00,20325,20360,20135,20140,474 13/11/2008,14:00:00,20150,20230,20140,20205,352 13/11/2008,14:30:00,20190,20290,20100,20230,1167 13/11/2008,15:00:00,20225,20375,20220,20295,915 13/11/2008,15:30:00,20300,20470,20160,20220,1771 13/11/2008,16:00:00,20210,20510,20200,20390,1643 13/11/2008,16:30:00,20395,20435,20210,20320,1300 13/11/2008,17:00:00,20320,20365,20165,20350,1906 13/11/2008,17:30:00,20350,20420,20340,20365,428 14/11/2008,09:00:00,21045,21050,20820,20840,2486 14/11/2008,09:30:00,20835,20920,20765,20870,1189 14/11/2008,10:00:00,20870,20965,20865,20885,688 14/11/2008,10:30:00,20880,20915,20800,20810,523 14/11/2008,11:00:00,20815,20840,20670,20780,909 14/11/2008,11:30:00,20790,20840,20770,20800,519 14/11/2008,12:00:00,20805,20920,20805,20895,631 14/11/2008,12:30:00,20905,20960,20865,20900,505 14/11/2008,13:00:00,20895,20915,20845,20890,432 14/11/2008,13:30:00,20895,20945,20835,20845,320 14/11/2008,14:00:00,20840,20860,20720,20770,651 14/11/2008,14:30:00,20780,20925,20720,20860,1082 14/11/2008,15:00:00,20855,20870,20715,20765,410 14/11/2008,15:30:00,20760,21045,20740,21020,1313 14/11/2008,16:00:00,21020,21095,20805,20905,1726 14/11/2008,16:30:00,20920,20920,20635,20650,1409 14/11/2008,17:00:00,20655,20795,20570,20775,1633 14/11/2008,17:30:00,20775,20805,20710,20710,660 17/11/2008,09:00:00,20840,20840,20510,20700,1301 17/11/2008,09:30:00,20700,20775,20640,20730,1291 17/11/2008,10:00:00,20730,20790,20680,20760,531 17/11/2008,10:30:00,20755,20780,20535,20540,1041 17/11/2008,11:00:00,20545,20550,20370,20450,1467 17/11/2008,11:30:00,20455,20470,20255,20270,1077 17/11/2008,12:00:00,20260,20305,20090,20130,1070 17/11/2008,12:30:00,20125,20210,20020,20205,1251 17/11/2008,13:00:00,20200,20230,20140,20145,373 17/11/2008,13:30:00,20145,20275,20105,20245,502 17/11/2008,14:00:00,20240,20340,20220,20290,567 17/11/2008,14:30:00,20305,20325,20175,20255,656 17/11/2008,15:00:00,20250,20435,20230,20410,857 17/11/2008,15:30:00,20410,20425,20255,20395,1423 17/11/2008,16:00:00,20395,20430,19970,20015,2177 17/11/2008,16:30:00,20020,20130,19875,19890,2190 17/11/2008,17:00:00,19895,20155,19870,19965,1724 17/11/2008,17:30:00,19980,20160,19960,20160,444 18/11/2008,09:00:00,20120,20190,19890,19890,1302 18/11/2008,09:30:00,19890,19945,19580,19645,1967 18/11/2008,10:00:00,19650,19680,19480,19560,1379 18/11/2008,10:30:00,19560,19680,19530,19625,937 18/11/2008,11:00:00,19610,19730,19610,19690,609 18/11/2008,11:30:00,19685,19705,19580,19670,734 18/11/2008,12:00:00,19675,19710,19615,19615,554 18/11/2008,12:30:00,19615,19675,19560,19650,476 18/11/2008,13:00:00,19660,19710,19620,19635,299 18/11/2008,13:30:00,19640,19660,19580,19660,385 18/11/2008,14:00:00,19650,19810,19635,19715,780 18/11/2008,14:30:00,19730,19845,19665,19765,1001 18/11/2008,15:00:00,19770,19860,19735,19845,505 18/11/2008,15:30:00,19835,20050,19785,19955,2094 18/11/2008,16:00:00,19955,20210,19840,20210,1811 18/11/2008,16:30:00,20205,20250,20030,20060,1476 18/11/2008,17:00:00,20065,20110,19965,20055,1481 18/11/2008,17:30:00,20050,20220,20030,20220,450 19/11/2008,09:00:00,20065,20095,19850,19880,1767 19/11/2008,09:30:00,19895,19985,19770,19855,1448 19/11/2008,10:00:00,19850,19875,19680,19815,1237 19/11/2008,10:30:00,19820,19865,19745,19815,783 19/11/2008,11:00:00,19820,19900,19790,19865,557 19/11/2008,11:30:00,19880,19980,19875,19940,420 19/11/2008,12:00:00,19935,19935,19870,19885,409 19/11/2008,12:30:00,19895,19915,19780,19845,474 19/11/2008,13:00:00,19850,19865,19760,19770,458 19/11/2008,13:30:00,19770,19800,19635,19645,879 19/11/2008,14:00:00,19640,19730,19630,19705,447 19/11/2008,14:30:00,19720,19860,19555,19590,1215 19/11/2008,15:00:00,19585,19780,19575,19750,773 19/11/2008,15:30:00,19750,19880,19665,19715,1451 19/11/2008,16:00:00,19725,19915,19695,19790,1500 19/11/2008,16:30:00,19800,19800,19495,19530,1675 19/11/2008,17:00:00,19525,19635,19425,19500,2252 19/11/2008,17:30:00,19490,19540,19450,19540,408 20/11/2008,09:00:00,18950,19060,18825,18970,2407 20/11/2008,09:30:00,18960,19025,18870,18935,1502 20/11/2008,10:00:00,18935,19075,18925,19050,1054 20/11/2008,10:30:00,19055,19070,18885,18945,785 20/11/2008,11:00:00,18935,18980,18885,18940,549 20/11/2008,11:30:00,18930,19050,18875,18995,818 20/11/2008,12:00:00,18980,19000,18930,18955,501 20/11/2008,12:30:00,18955,19075,18925,19065,655 20/11/2008,13:00:00,19060,19220,19035,19165,1295 20/11/2008,13:30:00,19160,19170,19040,19100,512 20/11/2008,14:00:00,19100,19180,19055,19090,505 20/11/2008,14:30:00,19085,19085,18915,18970,1194 20/11/2008,15:00:00,18965,19060,18920,19010,739 20/11/2008,15:30:00,19020,19100,18830,18875,1556 20/11/2008,16:00:00,18870,18910,18650,18900,2144 20/11/2008,16:30:00,18890,19180,18850,19095,1991 20/11/2008,17:00:00,19105,19250,19010,19070,2121 20/11/2008,17:30:00,19070,19115,19010,19075,400 21/11/2008,09:00:00,19235,19235,18920,19105,2184 21/11/2008,09:30:00,19105,19285,19065,19195,1917 21/11/2008,10:00:00,19200,19265,19160,19210,1271 21/11/2008,10:30:00,19205,19260,19160,19215,754 21/11/2008,11:00:00,19215,19380,19210,19260,1029 21/11/2008,11:30:00,19260,19330,19060,19100,931 21/11/2008,12:00:00,19100,19190,19030,19055,814 21/11/2008,12:30:00,19050,19150,19040,19095,466 21/11/2008,13:00:00,19085,19100,18990,19020,692 21/11/2008,13:30:00,19015,19030,18855,18855,596 21/11/2008,14:00:00,18855,18945,18800,18895,1476 21/11/2008,14:30:00,18900,18960,18780,18930,847 21/11/2008,15:00:00,18925,18985,18825,18955,700 21/11/2008,15:30:00,18960,19090,18810,18840,2211 21/11/2008,16:00:00,18850,18930,18570,18585,2365 21/11/2008,16:30:00,18595,18720,18260,18320,1938 21/11/2008,17:00:00,18325,18600,18195,18515,2043 21/11/2008,17:30:00,18535,18550,18465,18545,500 24/11/2008,09:00:00,18975,18975,18665,18845,1399 24/11/2008,09:30:00,18840,18885,18715,18810,936 24/11/2008,10:00:00,18805,19045,18785,19020,1199 24/11/2008,10:30:00,19025,19135,19020,19095,1090 24/11/2008,11:00:00,19090,19170,19035,19085,867 24/11/2008,11:30:00,19085,19120,18990,18995,539 24/11/2008,12:00:00,18990,19130,18990,19130,665 24/11/2008,12:30:00,19130,19150,19075,19105,296 24/11/2008,13:00:00,19110,19110,19050,19055,458 24/11/2008,13:30:00,19050,19095,19010,19065,340 24/11/2008,14:00:00,19065,19100,18990,19020,255 24/11/2008,14:30:00,19015,19065,19000,19050,374 24/11/2008,15:00:00,19060,19225,19035,19210,786 24/11/2008,15:30:00,19205,19260,19045,19140,1284 24/11/2008,16:00:00,19150,19405,19130,19400,1959 24/11/2008,16:30:00,19395,19750,19375,19745,2352 24/11/2008,17:00:00,19750,19985,19595,19930,2521 24/11/2008,17:30:00,19925,19945,19665,19685,1060 25/11/2008,09:00:00,19680,19740,19450,19575,1786 25/11/2008,09:30:00,19590,19685,19515,19590,935 25/11/2008,10:00:00,19580,19645,19530,19630,593 25/11/2008,10:30:00,19630,19730,19620,19730,514 25/11/2008,11:00:00,19735,19780,19680,19740,670 25/11/2008,11:30:00,19740,19830,19730,19785,495 25/11/2008,12:00:00,19780,19960,19780,19955,574 25/11/2008,12:30:00,19960,20145,19945,20135,821 25/11/2008,13:00:00,20135,20160,19980,19995,504 25/11/2008,13:30:00,19990,20020,19810,19880,362 25/11/2008,14:00:00,19860,20105,19765,20015,1139 25/11/2008,14:30:00,20015,20345,20015,20270,1822 25/11/2008,15:00:00,20265,20290,20140,20200,852 25/11/2008,15:30:00,20190,20235,19995,20060,1622 25/11/2008,16:00:00,20060,20285,20035,20105,1737 25/11/2008,16:30:00,20110,20125,19700,19800,1750 25/11/2008,17:00:00,19805,19870,19630,19825,1836 25/11/2008,17:30:00,19825,19835,19705,19705,350 26/11/2008,09:00:00,19610,19735,19525,19685,1379 26/11/2008,09:30:00,19680,19900,19630,19870,1372 26/11/2008,10:00:00,19880,20025,19810,20020,1220 26/11/2008,10:30:00,20020,20100,19815,19860,1135 26/11/2008,11:00:00,19855,19880,19755,19770,925 26/11/2008,11:30:00,19765,19775,19635,19725,804 26/11/2008,12:00:00,19735,19740,19675,19705,391 26/11/2008,12:30:00,19715,19740,19640,19735,312 26/11/2008,13:00:00,19740,19760,19650,19690,184 26/11/2008,13:30:00,19700,19705,19410,19445,1329 26/11/2008,14:00:00,19450,19560,19420,19500,635 26/11/2008,14:30:00,19480,19545,19360,19475,1044 26/11/2008,15:00:00,19475,19630,19475,19540,716 26/11/2008,15:30:00,19545,19740,19500,19695,1354 26/11/2008,16:00:00,19710,19870,19630,19835,1582 26/11/2008,16:30:00,19830,19965,19690,19875,1356 26/11/2008,17:00:00,19880,20025,19805,19910,1683 26/11/2008,17:30:00,19925,19940,19860,19885,387 27/11/2008,09:00:00,20140,20290,20060,20255,1046 27/11/2008,09:30:00,20255,20335,20235,20265,685 27/11/2008,10:00:00,20270,20390,20255,20280,694 27/11/2008,10:30:00,20275,20275,20180,20205,527 27/11/2008,11:00:00,20210,20240,20165,20225,425 27/11/2008,11:30:00,20215,20230,20170,20225,193 27/11/2008,12:00:00,20220,20275,20210,20245,139 27/11/2008,12:30:00,20245,20280,20225,20275,211 27/11/2008,13:00:00,20275,20275,20200,20205,140 27/11/2008,13:30:00,20210,20230,20180,20195,168 27/11/2008,14:00:00,20195,20235,20190,20235,123 27/11/2008,14:30:00,20240,20240,20135,20210,294 27/11/2008,15:00:00,20210,20220,20175,20205,128 27/11/2008,15:30:00,20210,20265,20195,20215,260 27/11/2008,16:00:00,20215,20250,20215,20235,231 27/11/2008,16:30:00,20235,20305,20230,20250,360 27/11/2008,17:00:00,20250,20265,20160,20220,607 27/11/2008,17:30:00,20220,20255,20160,20165,301 28/11/2008,09:00:00,20215,20240,20125,20195,865 28/11/2008,09:30:00,20180,20205,20050,20100,727 28/11/2008,10:00:00,20100,20100,19950,19995,1275 28/11/2008,10:30:00,19980,19990,19750,19785,1410 28/11/2008,11:00:00,19790,19905,19775,19830,847 28/11/2008,11:30:00,19830,19910,19815,19900,442 28/11/2008,12:00:00,19895,19910,19795,19895,460 28/11/2008,12:30:00,19890,19910,19850,19850,243 28/11/2008,13:00:00,19870,19875,19700,19760,490 28/11/2008,13:30:00,19745,19785,19680,19770,482 28/11/2008,14:00:00,19775,19840,19760,19830,389 28/11/2008,14:30:00,19830,19875,19800,19830,454 28/11/2008,15:00:00,19830,19840,19765,19795,3962 28/11/2008,15:30:00,19795,19950,19785,19860,943 28/11/2008,16:00:00,19855,19930,19795,19835,849 28/11/2008,16:30:00,19830,19855,19720,19825,773 28/11/2008,17:00:00,19830,20030,19780,19990,1460 28/11/2008,17:30:00,19990,20020,19900,19950,468 01/12/2008,09:00:00,19890,19940,19570,19570,1351 01/12/2008,09:30:00,19570,19585,19460,19525,1205 01/12/2008,10:00:00,19520,19590,19485,19530,4295 01/12/2008,10:30:00,19520,19520,19385,19470,959 01/12/2008,11:00:00,19465,19465,19305,19365,903 01/12/2008,11:30:00,19365,19375,19260,19345,814 01/12/2008,12:00:00,19345,19395,19335,19370,361 01/12/2008,12:30:00,19375,19450,19325,19435,383 01/12/2008,13:00:00,19435,19450,19395,19415,293 01/12/2008,13:30:00,19415,19420,19325,19375,214 01/12/2008,14:00:00,19385,19400,19330,19365,259 01/12/2008,14:30:00,19355,19410,19345,19400,223 01/12/2008,15:00:00,19400,19425,19355,19365,420 01/12/2008,15:30:00,19360,19375,19125,19170,1468 01/12/2008,16:00:00,19150,19220,19005,19030,1686 01/12/2008,16:30:00,19030,19110,18900,18905,1323 01/12/2008,17:00:00,18910,18950,18750,18800,2838 01/12/2008,17:30:00,18800,18865,18725,18835,968 02/12/2008,09:00:00,18550,18665,18325,18370,2946 02/12/2008,09:30:00,18370,18625,18365,18530,1733 02/12/2008,10:00:00,18530,18700,18530,18580,1235 02/12/2008,10:30:00,18575,18645,18470,18640,1028 02/12/2008,11:00:00,18640,18880,18620,18855,1357 02/12/2008,11:30:00,18855,18870,18790,18810,654 02/12/2008,12:00:00,18825,19005,18785,18950,1213 02/12/2008,12:30:00,18945,19085,18910,19085,672 02/12/2008,13:00:00,19085,19130,19020,19070,641 02/12/2008,13:30:00,19085,19095,18925,19010,579 02/12/2008,14:00:00,19000,19025,18890,18960,820 02/12/2008,14:30:00,18970,19075,18950,19040,570 02/12/2008,15:00:00,19040,19060,18970,19020,472 02/12/2008,15:30:00,19020,19030,18740,18890,1419 02/12/2008,16:00:00,18900,19200,18880,19125,2077 02/12/2008,16:30:00,19130,19285,19110,19135,1623 02/12/2008,17:00:00,19135,19205,19020,19150,1440 02/12/2008,17:30:00,19150,19170,19035,19035,452 03/12/2008,09:00:00,19105,19180,18920,18955,2264 03/12/2008,09:30:00,18950,19015,18815,18815,2264 03/12/2008,10:00:00,18815,18905,18775,18870,716 03/12/2008,10:30:00,18865,18945,18805,18860,669 03/12/2008,11:00:00,18860,18895,18775,18825,564 03/12/2008,11:30:00,18815,18940,18810,18925,505 03/12/2008,12:00:00,18920,18945,18860,18885,642 03/12/2008,12:30:00,18880,18880,18815,18870,342 03/12/2008,13:00:00,18865,19015,18865,18950,432 03/12/2008,13:30:00,18950,18960,18850,18880,251 03/12/2008,14:00:00,18885,18890,18710,18735,477 03/12/2008,14:30:00,18750,18835,18680,18805,715 03/12/2008,15:00:00,18805,18805,18540,18630,916 03/12/2008,15:30:00,18645,18720,18575,18625,1181 03/12/2008,16:00:00,18615,18885,18560,18865,1533 03/12/2008,16:30:00,18865,19110,18850,19095,1686 03/12/2008,17:00:00,19100,19295,19060,19190,2026 03/12/2008,17:30:00,19170,19290,19160,19290,537 04/12/2008,09:00:00,19240,19265,19030,19265,1195 04/12/2008,09:30:00,19260,19485,19260,19415,1435 04/12/2008,10:00:00,19415,19440,19300,19380,924 04/12/2008,10:30:00,19380,19475,19330,19470,496 04/12/2008,11:00:00,19475,19505,19400,19485,745 04/12/2008,11:30:00,19485,19500,19330,19350,622 04/12/2008,12:00:00,19355,19405,19255,19255,1038 04/12/2008,12:30:00,19260,19325,19200,19325,698 04/12/2008,13:00:00,19330,19330,19015,19195,973 04/12/2008,13:30:00,19195,19370,19070,19170,1057 04/12/2008,14:00:00,19160,19160,18635,18685,1881 04/12/2008,14:30:00,18690,18830,18620,18670,1073 04/12/2008,15:00:00,18660,18820,18640,18755,495 04/12/2008,15:30:00,18770,18990,18755,18875,1363 04/12/2008,16:00:00,18885,18985,18725,18800,1791 04/12/2008,16:30:00,18810,19015,18760,19005,1480 04/12/2008,17:00:00,19010,19055,18860,18915,1647 04/12/2008,17:30:00,18915,18930,18790,18855,499 05/12/2008,09:00:00,18660,18835,18595,18725,2078 05/12/2008,09:30:00,18715,18750,18520,18585,1262 05/12/2008,10:00:00,18595,18775,18545,18770,961 05/12/2008,10:30:00,18760,18765,18655,18705,548 05/12/2008,11:00:00,18710,18775,18560,18630,822 05/12/2008,11:30:00,18625,18630,18530,18545,466 05/12/2008,12:00:00,18550,18560,18435,18445,673 05/12/2008,12:30:00,18445,18555,18405,18555,435 05/12/2008,13:00:00,18555,18555,18410,18440,309 05/12/2008,13:30:00,18455,18510,18455,18490,166 05/12/2008,14:00:00,18485,18490,18380,18400,403 05/12/2008,14:30:00,18385,18385,18055,18260,2027 05/12/2008,15:00:00,18265,18275,18180,18205,582 05/12/2008,15:30:00,18210,18305,18100,18100,1160 05/12/2008,16:00:00,18100,18160,17910,18000,1546 05/12/2008,16:30:00,17995,18080,17820,18020,1495 05/12/2008,17:00:00,18015,18170,17985,18025,1599 05/12/2008,17:30:00,18020,18205,18010,18195,691 08/12/2008,09:00:00,19010,19430,18850,19075,2804 08/12/2008,09:30:00,19075,19090,18995,19085,805 08/12/2008,10:00:00,19085,19120,18970,19005,711 08/12/2008,10:30:00,19005,19025,18860,18915,676 08/12/2008,11:00:00,18925,18940,18810,18885,526 08/12/2008,11:30:00,18895,18930,18865,18890,215 08/12/2008,12:00:00,18900,18955,18890,18900,223 08/12/2008,12:30:00,18895,19010,18885,18995,381 08/12/2008,13:00:00,18990,19015,18945,18960,189 08/12/2008,13:30:00,18965,18980,18910,18945,251 08/12/2008,14:00:00,18935,19040,18915,19015,325 08/12/2008,14:30:00,19025,19100,19000,19015,374 08/12/2008,15:00:00,19015,19025,18905,18905,194 08/12/2008,15:30:00,18905,19015,18865,18920,683 08/12/2008,16:00:00,18925,19065,18870,19045,779 08/12/2008,16:30:00,19060,19295,19040,19225,1028 08/12/2008,17:00:00,19225,19330,19205,19270,1507 08/12/2008,17:30:00,19275,19310,19080,19235,870 09/12/2008,09:00:00,19190,19190,18925,18940,1521 09/12/2008,09:30:00,18940,19115,18930,19050,924 09/12/2008,10:00:00,19050,19305,19030,19260,1181 09/12/2008,10:30:00,19255,19370,19205,19330,857 09/12/2008,11:00:00,19335,19505,19260,19495,1017 09/12/2008,11:30:00,19495,19655,19480,19620,1072 09/12/2008,12:00:00,19615,19630,19540,19550,680 09/12/2008,12:30:00,19545,19625,19520,19605,558 09/12/2008,13:00:00,19610,19665,19595,19620,543 09/12/2008,13:30:00,19620,19680,19605,19615,450 09/12/2008,14:00:00,19610,19620,19425,19490,842 09/12/2008,14:30:00,19490,19560,19370,19425,723 09/12/2008,15:00:00,19425,19505,19410,19500,581 09/12/2008,15:30:00,19495,19575,19370,19420,1098 09/12/2008,16:00:00,19425,19660,19425,19580,1271 09/12/2008,16:30:00,19575,19775,19575,19735,1366 09/12/2008,17:00:00,19740,19790,19590,19640,1935 09/12/2008,17:30:00,19650,19675,19595,19600,357 10/12/2008,09:00:00,19685,19850,19615,19630,1402 10/12/2008,09:30:00,19620,19665,19515,19630,843 10/12/2008,10:00:00,19630,19645,19520,19620,595 10/12/2008,10:30:00,19620,19640,19550,19550,414 10/12/2008,11:00:00,19545,19620,19545,19595,336 10/12/2008,11:30:00,19590,19590,19450,19565,583 10/12/2008,12:00:00,19565,19700,19545,19660,479 10/12/2008,12:30:00,19660,19770,19650,19755,534 10/12/2008,13:00:00,19770,19830,19705,19740,643 10/12/2008,13:30:00,19745,19755,19710,19720,228 10/12/2008,14:00:00,19720,19755,19710,19730,415 10/12/2008,14:30:00,19740,19860,19725,19790,480 10/12/2008,15:00:00,19795,19860,19780,19820,351 10/12/2008,15:30:00,19820,19885,19705,19715,1127 10/12/2008,16:00:00,19725,19930,19710,19850,1115 10/12/2008,16:30:00,19845,19890,19740,19785,996 10/12/2008,17:00:00,19780,19905,19745,19860,1021 10/12/2008,17:30:00,19860,19890,19830,19865,265 11/12/2008,09:00:00,19790,19855,19700,19740,1263 11/12/2008,09:30:00,19735,19750,19560,19635,1296 11/12/2008,10:00:00,19630,19675,19585,19670,603 11/12/2008,10:30:00,19675,19710,19630,19675,489 11/12/2008,11:00:00,19680,19850,19665,19835,545 11/12/2008,11:30:00,19840,19940,19835,19930,918 11/12/2008,12:00:00,19920,19975,19860,19890,491 11/12/2008,12:30:00,19885,19940,19840,19910,311 11/12/2008,13:00:00,19920,19920,19785,19820,354 11/12/2008,13:30:00,19815,19855,19790,19830,360 11/12/2008,14:00:00,19825,19825,19740,19765,232 11/12/2008,14:30:00,19760,19760,19615,19675,765 11/12/2008,15:00:00,19680,19720,19650,19670,290 11/12/2008,15:30:00,19670,19795,19580,19755,869 11/12/2008,16:00:00,19745,19905,19715,19880,1105 11/12/2008,16:30:00,19880,19935,19745,19760,1103 11/12/2008,17:00:00,19760,19795,19650,19670,1161 11/12/2008,17:30:00,19665,19685,19580,19615,379 12/12/2008,09:00:00,18850,19060,18730,18910,3051 12/12/2008,09:30:00,18900,18935,18840,18860,1049 12/12/2008,10:00:00,18855,18865,18780,18805,1168 12/12/2008,10:30:00,18800,18840,18710,18720,2017 12/12/2008,11:00:00,18715,18715,18615,18660,752 12/12/2008,11:30:00,18655,18740,18645,18655,318 12/12/2008,12:00:00,18645,18670,18545,18665,837 12/12/2008,12:30:00,18665,18760,18605,18735,376 12/12/2008,13:00:00,18720,18770,18705,18760,336 12/12/2008,13:30:00,18765,18765,18675,18710,243 12/12/2008,14:00:00,18720,18740,18650,18720,287 12/12/2008,14:30:00,18730,18875,18730,18820,846 12/12/2008,15:00:00,18820,18975,18775,18900,1115 12/12/2008,15:30:00,18895,19190,18815,19105,1875 12/12/2008,16:00:00,19120,19230,19030,19110,1357 12/12/2008,16:30:00,19105,19320,18995,19290,983 12/12/2008,17:00:00,19290,19310,19180,19200,1350 12/12/2008,17:30:00,19200,19335,19175,19290,718 15/12/2008,09:00:00,19495,19580,19415,19505,1739 15/12/2008,09:30:00,19505,19545,19380,19400,1877 15/12/2008,10:00:00,19390,19390,19200,19255,2360 15/12/2008,10:30:00,19260,19265,19175,19235,675 15/12/2008,11:00:00,19240,19335,19215,19310,1098 15/12/2008,11:30:00,19325,19375,19290,19365,320 15/12/2008,12:00:00,19365,19370,19265,19285,557 15/12/2008,12:30:00,19285,19295,19220,19260,2486 15/12/2008,13:00:00,19255,19255,19090,19160,1096 15/12/2008,13:30:00,19160,19160,19070,19090,368 15/12/2008,14:00:00,19085,19165,19085,19155,307 15/12/2008,14:30:00,19165,19235,19155,19175,703 15/12/2008,15:00:00,19170,19275,19150,19220,692 15/12/2008,15:30:00,19225,19225,19015,19035,1792 15/12/2008,16:00:00,19025,19040,18885,18960,2328 15/12/2008,16:30:00,18960,19060,18910,18955,1385 15/12/2008,17:00:00,18930,19080,18910,19065,1197 15/12/2008,17:30:00,19070,19090,19015,19070,496 16/12/2008,09:00:00,19015,19125,19015,19065,1372 16/12/2008,09:30:00,19060,19090,18955,19020,1444 16/12/2008,10:00:00,19025,19175,19020,19155,2184 16/12/2008,10:30:00,19155,19250,19155,19215,1016 16/12/2008,11:00:00,19215,19245,19175,19190,1182 16/12/2008,11:30:00,19185,19215,19140,19145,609 16/12/2008,12:00:00,19135,19140,19025,19065,874 16/12/2008,12:30:00,19075,19110,19055,19085,251 16/12/2008,13:00:00,19090,19180,19060,19125,877 16/12/2008,13:30:00,19125,19150,19070,19100,770 16/12/2008,14:00:00,19100,19175,19055,19115,543 16/12/2008,14:30:00,19135,19135,18940,19045,1881 16/12/2008,15:00:00,19040,19090,18915,18990,1524 16/12/2008,15:30:00,18980,19215,18960,19155,1565 16/12/2008,16:00:00,19140,19210,19100,19155,1868 16/12/2008,16:30:00,19160,19185,19070,19150,1386 16/12/2008,17:00:00,19155,19320,19140,19310,2536 16/12/2008,17:30:00,19310,19345,19295,19320,1673 17/12/2008,09:00:00,19425,19555,19425,19430,2888 17/12/2008,09:30:00,19425,19430,19235,19265,2252 17/12/2008,10:00:00,19255,19255,19030,19120,4562 17/12/2008,10:30:00,19110,19150,19055,19110,837 17/12/2008,11:00:00,19120,19180,19060,19170,836 17/12/2008,11:30:00,19180,19300,19160,19280,1170 17/12/2008,12:00:00,19285,19350,19235,19255,668 17/12/2008,12:30:00,19260,19260,19185,19205,1456 17/12/2008,13:00:00,19215,19235,19135,19205,2849 17/12/2008,13:30:00,19220,19230,19160,19215,391 17/12/2008,14:00:00,19205,19270,19170,19230,1320 17/12/2008,14:30:00,19240,19300,19215,19265,1673 17/12/2008,15:00:00,19270,19310,19225,19245,1252 17/12/2008,15:30:00,19250,19340,19185,19325,1083 17/12/2008,16:00:00,19330,19365,19190,19270,3148 17/12/2008,16:30:00,19275,19335,19240,19295,1280 17/12/2008,17:00:00,19300,19420,19255,19390,2395 17/12/2008,17:30:00,19390,19445,19370,19420,672 18/12/2008,09:00:00,19375,19505,19310,19390,1473 18/12/2008,09:30:00,19380,19420,19330,19385,628 18/12/2008,10:00:00,19385,19455,19345,19430,750 18/12/2008,10:30:00,19425,19480,19370,19395,933 18/12/2008,11:00:00,19400,19405,19315,19315,788 18/12/2008,11:30:00,19320,19330,19230,19310,845 18/12/2008,12:00:00,19320,19405,19315,19365,439 18/12/2008,12:30:00,19360,19385,19340,19380,279 18/12/2008,13:00:00,19375,19390,19340,19360,442 18/12/2008,13:30:00,19365,19405,19350,19390,423 18/12/2008,14:00:00,19395,19400,19360,19370,365 18/12/2008,14:30:00,19380,19445,19345,19365,2320 18/12/2008,15:00:00,19355,19395,19355,19360,403 18/12/2008,15:30:00,19355,19390,19265,19275,1072 18/12/2008,16:00:00,19295,19385,19275,19360,1150 18/12/2008,16:30:00,19360,19565,19360,19545,1593 18/12/2008,17:00:00,19545,19635,19500,19575,2842 18/12/2008,17:30:00,19565,19675,19560,19670,516 19/12/2008,09:00:00,19370,19370,19100,19150,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 20/10/2008,09:00:00,22150,22350,21955,22170,2263 20/10/2008,09:45:00,22170,22180,21985,22035,1254 20/10/2008,10:30:00,22030,22235,22000,22225,1197 20/10/2008,11:15:00,22240,22295,21975,22025,1636 20/10/2008,12:00:00,22020,22125,21830,22110,1716 20/10/2008,12:45:00,22105,22165,22010,22010,700 20/10/2008,13:30:00,22015,22095,21930,22035,646 20/10/2008,14:15:00,22035,22085,21955,21970,771 20/10/2008,15:00:00,21985,22075,21915,22000,1444 20/10/2008,15:45:00,21980,22325,21940,22165,2588 20/10/2008,16:30:00,22160,22315,21960,22040,1874 20/10/2008,17:15:00,22015,22245,22005,22180,1173 21/10/2008,09:00:00,22465,22515,22240,22395,2481 21/10/2008,09:45:00,22385,22410,22300,22325,1240 21/10/2008,10:30:00,22315,22340,22160,22245,1181 21/10/2008,11:15:00,22250,22375,22220,22370,677 21/10/2008,12:00:00,22375,22450,22345,22380,836 21/10/2008,12:45:00,22390,22445,22220,22255,643 21/10/2008,13:30:00,22250,22300,21920,21935,1366 21/10/2008,14:15:00,21935,21995,21845,21895,1284 21/10/2008,15:00:00,21905,22060,21760,22050,1955 21/10/2008,15:45:00,22045,22195,21900,22110,2703 21/10/2008,16:30:00,22105,22135,21870,21955,1629 21/10/2008,17:15:00,21965,21985,21800,21865,1207 22/10/2008,09:00:00,21415,21680,21395,21675,2312 22/10/2008,09:45:00,21680,21760,21565,21565,1194 22/10/2008,10:30:00,21565,21610,21475,21540,945 22/10/2008,11:15:00,21545,21555,21420,21490,826 22/10/2008,12:00:00,21500,21545,21430,21440,473 22/10/2008,12:45:00,21435,21440,21135,21240,1216 22/10/2008,13:30:00,21245,21350,21205,21225,759 22/10/2008,14:15:00,21225,21395,21220,21280,730 22/10/2008,15:00:00,21280,21425,21195,21375,1254 22/10/2008,15:45:00,21375,21410,21060,21100,2802 22/10/2008,16:30:00,21090,21325,21060,21165,2185 22/10/2008,17:15:00,21160,21265,21070,21180,1605 23/10/2008,09:00:00,21200,21250,20865,21095,2421 23/10/2008,09:45:00,21110,21220,21020,21145,1185 23/10/2008,10:30:00,21150,21160,20640,20780,2247 23/10/2008,11:15:00,20780,20780,20380,20460,2246 23/10/2008,12:00:00,20460,20660,20455,20540,1223 23/10/2008,12:45:00,20550,20630,20470,20565,714 23/10/2008,13:30:00,20575,20605,20415,20520,960 23/10/2008,14:15:00,20535,20680,20415,20670,973 23/10/2008,15:00:00,20670,20940,20590,20710,1945 23/10/2008,15:45:00,20710,20915,20545,20765,3089 23/10/2008,16:30:00,20755,21265,20735,21055,3023 23/10/2008,17:15:00,21060,21180,20960,21150,1225 24/10/2008,09:00:00,20350,20350,19850,20245,3584 24/10/2008,09:45:00,20245,20350,20005,20020,1687 24/10/2008,10:30:00,20025,20035,19720,19895,2727 24/10/2008,11:15:00,19895,19915,19225,19455,2983 24/10/2008,12:00:00,19450,19640,19425,19605,2157 24/10/2008,12:45:00,19610,19635,19310,19585,1507 24/10/2008,13:30:00,19595,19625,19450,19565,652 24/10/2008,14:15:00,19565,19630,19320,19425,1272 24/10/2008,15:00:00,19435,19725,19340,19490,1962 24/10/2008,15:45:00,19485,19880,19440,19520,3206 24/10/2008,16:30:00,19520,19670,19465,19565,2021 24/10/2008,17:15:00,19570,20150,19570,20150,2255 27/10/2008,09:00:00,19195,19195,18550,18785,3167 27/10/2008,09:45:00,18800,18970,18775,18890,1473 27/10/2008,10:30:00,18895,18970,18770,18770,1187 27/10/2008,11:15:00,18780,18875,18750,18795,772 27/10/2008,12:00:00,18800,19025,18785,18985,1370 27/10/2008,12:45:00,18995,19065,18905,18920,838 27/10/2008,13:30:00,18940,19215,18940,19090,1206 27/10/2008,14:15:00,19090,19260,19065,19225,1535 27/10/2008,15:00:00,19230,19440,19030,19065,2338 27/10/2008,15:45:00,19075,19405,19045,19170,1896 27/10/2008,16:30:00,19190,19300,19070,19220,2021 27/10/2008,17:15:00,19200,19250,19065,19105,2312 28/10/2008,09:00:00,19850,19850,19000,19080,3620 28/10/2008,09:45:00,19080,19330,19005,19125,2933 28/10/2008,10:30:00,19130,19185,18875,19140,2125 28/10/2008,11:15:00,19135,19295,19130,19225,1335 28/10/2008,12:00:00,19245,19395,19210,19380,1045 28/10/2008,12:45:00,19370,19395,19200,19265,1156 28/10/2008,13:30:00,19275,19310,19165,19190,1001 28/10/2008,14:15:00,19200,19330,19170,19295,1345 28/10/2008,15:00:00,19290,19290,18835,18900,2634 28/10/2008,15:45:00,18895,18940,18635,18780,2875 28/10/2008,16:30:00,18780,18890,18650,18735,2103 28/10/2008,17:15:00,18725,18790,18615,18785,1984 29/10/2008,09:00:00,19730,19945,19565,19925,3670 29/10/2008,09:45:00,19925,19935,19755,19790,1958 29/10/2008,10:30:00,19785,19900,19665,19885,1688 29/10/2008,11:15:00,19890,19970,19815,19910,1717 29/10/2008,12:00:00,19925,19995,19865,19975,1385 29/10/2008,12:45:00,19980,20140,19960,19975,1291 29/10/2008,13:30:00,19975,20075,19875,19985,915 29/10/2008,14:15:00,19980,20025,19860,19975,1293 29/10/2008,15:00:00,19970,20180,19960,20045,1901 29/10/2008,15:45:00,20050,20350,19975,20285,2103 29/10/2008,16:30:00,20275,20360,20205,20210,1426 29/10/2008,17:15:00,20210,20570,20165,20550,2883 30/10/2008,09:00:00,20850,20990,20585,20680,3056 30/10/2008,09:45:00,20680,20710,20545,20635,1384 30/10/2008,10:30:00,20635,20835,20600,20835,988 30/10/2008,11:15:00,20835,21020,20825,20970,1763 30/10/2008,12:00:00,20970,20995,20900,20965,685 30/10/2008,12:45:00,20970,21135,20970,20990,1158 30/10/2008,13:30:00,21005,21210,20965,21195,1245 30/10/2008,14:15:00,21205,21235,21065,21120,1675 30/10/2008,15:00:00,21115,21205,20865,20900,2128 30/10/2008,15:45:00,20900,20975,20680,20720,2171 30/10/2008,16:30:00,20730,20770,20400,20640,3306 30/10/2008,17:15:00,20635,20910,20585,20885,1883 31/10/2008,09:00:00,20640,20850,20570,20825,2553 31/10/2008,09:45:00,20825,20845,20510,20570,2019 31/10/2008,10:30:00,20565,20730,20560,20640,998 31/10/2008,11:15:00,20630,20650,20460,20495,885 31/10/2008,12:00:00,20500,20535,20360,20440,1336 31/10/2008,12:45:00,20450,20535,20450,20490,398 31/10/2008,13:30:00,20505,20700,20490,20680,1011 31/10/2008,14:15:00,20680,20735,20510,20705,1537 31/10/2008,15:00:00,20700,20895,20675,20800,2006 31/10/2008,15:45:00,20800,21240,20755,21120,2429 31/10/2008,16:30:00,21120,21270,21100,21225,1939 31/10/2008,17:15:00,21225,21390,21000,21015,3371 03/11/2008,09:00:00,21430,21665,21430,21545,2344 03/11/2008,09:45:00,21545,21685,21545,21685,3473 03/11/2008,10:30:00,21685,21700,21555,21580,989 03/11/2008,11:15:00,21590,21600,21435,21510,1022 03/11/2008,12:00:00,21510,21535,21460,21515,467 03/11/2008,12:45:00,21520,21630,21485,21620,557 03/11/2008,13:30:00,21605,21635,21505,21510,435 03/11/2008,14:15:00,21515,21520,21360,21445,996 03/11/2008,15:00:00,21440,21580,21365,21555,1113 03/11/2008,15:45:00,21565,21640,21425,21465,2037 03/11/2008,16:30:00,21460,21670,21430,21550,1551 03/11/2008,17:15:00,21555,21635,21495,21610,1222 04/11/2008,09:00:00,21705,21995,21620,21945,3511 04/11/2008,09:45:00,21950,22000,21875,21995,964 04/11/2008,10:30:00,21995,22160,21975,22135,1606 04/11/2008,11:15:00,22130,22225,22075,22225,1222 04/11/2008,12:00:00,22225,22330,22210,22270,1164 04/11/2008,12:45:00,22275,22405,22235,22400,828 04/11/2008,13:30:00,22390,22475,22365,22400,840 04/11/2008,14:15:00,22400,22410,22305,22355,963 04/11/2008,15:00:00,22350,22390,22270,22305,974 04/11/2008,15:45:00,22300,22635,22270,22620,2214 04/11/2008,16:30:00,22625,23025,22625,23020,3289 04/11/2008,17:15:00,23010,23125,22955,23060,2895 05/11/2008,09:00:00,22980,23165,22675,22885,3915 05/11/2008,09:45:00,22890,22900,22615,22720,2049 05/11/2008,10:30:00,22710,22775,22585,22610,874 05/11/2008,11:15:00,22605,22705,22510,22685,988 05/11/2008,12:00:00,22685,22865,22680,22845,966 05/11/2008,12:45:00,22845,23000,22815,22885,945 05/11/2008,13:30:00,22880,22890,22735,22865,670 05/11/2008,14:15:00,22860,22985,22760,22950,893 05/11/2008,15:00:00,22945,22945,22785,22800,1816 05/11/2008,15:45:00,22795,23035,22685,23005,2797 05/11/2008,16:30:00,23010,23130,22835,22915,1885 05/11/2008,17:15:00,22925,22930,22715,22780,1418 06/11/2008,09:00:00,22355,22355,22020,22145,3210 06/11/2008,09:45:00,22145,22215,22075,22145,988 06/11/2008,10:30:00,22150,22185,21930,21970,1182 06/11/2008,11:15:00,21965,22085,21945,22025,1063 06/11/2008,12:00:00,22015,22185,21935,22180,1089 06/11/2008,12:45:00,22180,22630,22130,22595,2672 06/11/2008,13:30:00,22585,22705,22105,22180,2268 06/11/2008,14:15:00,22180,22270,22140,22185,1039 06/11/2008,15:00:00,22185,22355,22070,22315,1308 06/11/2008,15:45:00,22315,22330,21940,21965,1857 06/11/2008,16:30:00,21965,21975,21700,21735,2387 06/11/2008,17:15:00,21730,21730,21310,21355,2958 07/11/2008,09:00:00,21570,21795,21515,21575,2732 07/11/2008,09:45:00,21575,21605,21270,21290,2089 07/11/2008,10:30:00,21300,21390,21180,21335,2142 07/11/2008,11:15:00,21335,21525,21330,21490,709 07/11/2008,12:00:00,21500,21510,21425,21505,547 07/11/2008,12:45:00,21505,21525,21340,21395,542 07/11/2008,13:30:00,21395,21495,21345,21430,542 07/11/2008,14:15:00,21445,21510,21155,21160,2073 07/11/2008,15:00:00,21155,21485,21125,21375,1829 07/11/2008,15:45:00,21375,22020,21375,21955,2888 07/11/2008,16:30:00,21950,22040,21830,21940,2210 07/11/2008,17:15:00,21940,22025,21790,22025,1754 10/11/2008,09:00:00,22385,22640,22385,22560,1860 10/11/2008,09:45:00,22560,22570,22485,22525,804 10/11/2008,10:30:00,22525,22650,22510,22635,936 10/11/2008,11:15:00,22635,22720,22615,22635,798 10/11/2008,12:00:00,22635,22670,22585,22630,493 10/11/2008,12:45:00,22625,22635,22490,22500,622 10/11/2008,13:30:00,22520,22580,22510,22550,462 10/11/2008,14:15:00,22545,22550,22395,22400,866 10/11/2008,15:00:00,22395,22420,22235,22305,1561 10/11/2008,15:45:00,22305,22340,22135,22260,1629 10/11/2008,16:30:00,22270,22295,21975,22005,1919 10/11/2008,17:15:00,22005,22095,21910,21930,1024 11/11/2008,09:00:00,21780,21785,21565,21660,1801 11/11/2008,09:45:00,21650,21690,21570,21625,987 11/11/2008,10:30:00,21625,21690,21460,21525,1457 11/11/2008,11:15:00,21520,21610,21505,21570,691 11/11/2008,12:00:00,21575,21610,21485,21520,600 11/11/2008,12:45:00,21515,21530,21320,21330,1002 11/11/2008,13:30:00,21335,21375,21155,21225,1722 11/11/2008,14:15:00,21230,21290,21105,21175,1774 11/11/2008,15:00:00,21165,21250,21040,21110,1880 11/11/2008,15:45:00,21110,21110,20890,20955,2434 11/11/2008,16:30:00,20940,21015,20760,20770,2398 11/11/2008,17:15:00,20760,20820,20605,20630,2134 12/11/2008,09:00:00,20980,21170,20905,20915,2725 12/11/2008,09:45:00,20915,20960,20725,20945,1840 12/11/2008,10:30:00,20945,20965,20675,20760,1695 12/11/2008,11:15:00,20750,20890,20725,20875,1049 12/11/2008,12:00:00,20875,21050,20825,21020,1028 12/11/2008,12:45:00,21020,21090,20940,20990,773 12/11/2008,13:30:00,21000,21015,20755,20850,947 12/11/2008,14:15:00,20845,20850,20560,20630,1534 12/11/2008,15:00:00,20635,20645,20460,20530,2114 12/11/2008,15:45:00,20535,20655,20335,20335,2638 12/11/2008,16:30:00,20335,20350,20020,20105,3239 12/11/2008,17:15:00,20100,20270,20100,20180,1863 13/11/2008,09:00:00,19985,20390,19825,20335,2879 13/11/2008,09:45:00,20330,20555,20280,20460,2126 13/11/2008,10:30:00,20455,20485,20305,20330,1084 13/11/2008,11:15:00,20330,20340,19960,20105,1902 13/11/2008,12:00:00,20095,20185,19940,20180,1545 13/11/2008,12:45:00,20175,20340,20155,20320,1189 13/11/2008,13:30:00,20325,20360,20135,20225,639 13/11/2008,14:15:00,20225,20290,20100,20230,1354 13/11/2008,15:00:00,20225,20470,20220,20265,1825 13/11/2008,15:45:00,20270,20510,20160,20390,2504 13/11/2008,16:30:00,20395,20435,20210,20315,2152 13/11/2008,17:15:00,20315,20420,20165,20365,1482 14/11/2008,09:00:00,21045,21050,20765,20900,3179 14/11/2008,09:45:00,20895,20965,20810,20885,1184 14/11/2008,10:30:00,20880,20915,20680,20725,1138 14/11/2008,11:15:00,20720,20840,20670,20800,813 14/11/2008,12:00:00,20805,20960,20805,20910,925 14/11/2008,12:45:00,20915,20915,20845,20890,643 14/11/2008,13:30:00,20895,20945,20750,20770,755 14/11/2008,14:15:00,20775,20925,20720,20860,1298 14/11/2008,15:00:00,20855,20970,20715,20965,953 14/11/2008,15:45:00,20970,21095,20805,20905,2496 14/11/2008,16:30:00,20920,20920,20570,20665,2189 14/11/2008,17:15:00,20670,20805,20660,20710,1513 17/11/2008,09:00:00,20840,20840,20510,20760,1962 17/11/2008,09:45:00,20765,20790,20670,20760,1161 17/11/2008,10:30:00,20755,20780,20370,20425,2130 17/11/2008,11:15:00,20425,20470,20255,20270,1455 17/11/2008,12:00:00,20260,20305,20020,20100,1906 17/11/2008,12:45:00,20100,20230,20080,20145,788 17/11/2008,13:30:00,20145,20315,20105,20310,765 17/11/2008,14:15:00,20305,20340,20175,20255,960 17/11/2008,15:00:00,20250,20435,20230,20310,1682 17/11/2008,15:45:00,20310,20430,19970,20015,2775 17/11/2008,16:30:00,20020,20155,19870,20120,2901 17/11/2008,17:15:00,20120,20160,19960,20160,1457 18/11/2008,09:00:00,20120,20190,19710,19735,2243 18/11/2008,09:45:00,19750,19765,19480,19560,2405 18/11/2008,10:30:00,19560,19730,19530,19680,1280 18/11/2008,11:15:00,19670,19710,19580,19670,1000 18/11/2008,12:00:00,19675,19710,19560,19600,860 18/11/2008,12:45:00,19600,19710,19585,19635,469 18/11/2008,13:30:00,19640,19785,19580,19785,827 18/11/2008,14:15:00,19785,19845,19665,19765,1339 18/11/2008,15:00:00,19770,20040,19735,20010,1649 18/11/2008,15:45:00,20015,20210,19840,20210,2761 18/11/2008,16:30:00,20205,20250,19965,20050,2089 18/11/2008,17:15:00,20045,20220,19975,20220,1318 19/11/2008,09:00:00,20065,20095,19820,19850,2505 19/11/2008,09:45:00,19850,19890,19680,19815,1947 19/11/2008,10:30:00,19820,19865,19745,19820,1022 19/11/2008,11:15:00,19820,19980,19820,19940,738 19/11/2008,12:00:00,19935,19935,19780,19800,707 19/11/2008,12:45:00,19805,19865,19760,19770,634 19/11/2008,13:30:00,19770,19800,19630,19700,1150 19/11/2008,14:15:00,19695,19860,19555,19590,1391 19/11/2008,15:00:00,19585,19880,19575,19805,1493 19/11/2008,15:45:00,19815,19915,19665,19790,2231 19/11/2008,16:30:00,19800,19800,19495,19565,2333 19/11/2008,17:15:00,19555,19590,19425,19540,2002 20/11/2008,09:00:00,18950,19060,18825,18935,3387 20/11/2008,09:45:00,18930,19075,18870,19050,1576 20/11/2008,10:30:00,19055,19070,18885,18960,1040 20/11/2008,11:15:00,18960,19050,18875,18995,1112 20/11/2008,12:00:00,18980,19015,18925,19015,690 20/11/2008,12:45:00,19010,19220,18980,19165,1761 20/11/2008,13:30:00,19160,19170,19040,19155,826 20/11/2008,14:15:00,19165,19180,18915,18970,1385 20/11/2008,15:00:00,18965,19100,18830,18840,1555 20/11/2008,15:45:00,18850,19020,18650,18900,2884 20/11/2008,16:30:00,18890,19225,18850,19190,2909 20/11/2008,17:15:00,19185,19250,19010,19075,1603 21/11/2008,09:00:00,19235,19285,18920,19090,3346 21/11/2008,09:45:00,19095,19265,19070,19210,2026 21/11/2008,10:30:00,19205,19380,19160,19335,1366 21/11/2008,11:15:00,19345,19355,19060,19100,1348 21/11/2008,12:00:00,19100,19190,19030,19135,1149 21/11/2008,12:45:00,19135,19145,18990,19020,823 21/11/2008,13:30:00,19015,19030,18800,18910,1245 21/11/2008,14:15:00,18905,18960,18780,18930,1674 21/11/2008,15:00:00,18925,18985,18810,18875,1613 21/11/2008,15:45:00,18875,19090,18570,18585,3663 21/11/2008,16:30:00,18595,18720,18195,18375,2848 21/11/2008,17:15:00,18375,18600,18340,18545,1633 24/11/2008,09:00:00,18975,18975,18665,18795,1938 24/11/2008,09:45:00,18810,19045,18785,19020,1596 24/11/2008,10:30:00,19025,19160,19020,19160,1608 24/11/2008,11:15:00,19160,19170,18990,18995,888 24/11/2008,12:00:00,18990,19150,18990,19080,839 24/11/2008,12:45:00,19080,19130,19050,19055,580 24/11/2008,13:30:00,19050,19100,19010,19095,415 24/11/2008,14:15:00,19100,19100,18990,19050,554 24/11/2008,15:00:00,19060,19260,19035,19105,1531 24/11/2008,15:45:00,19100,19405,19045,19400,2498 24/11/2008,16:30:00,19395,19775,19375,19720,3276 24/11/2008,17:15:00,19715,19985,19665,19685,2657 25/11/2008,09:00:00,19680,19740,19450,19605,2352 25/11/2008,09:45:00,19610,19645,19515,19630,962 25/11/2008,10:30:00,19630,19760,19620,19695,894 25/11/2008,11:15:00,19700,19830,19690,19785,785 25/11/2008,12:00:00,19780,20015,19780,19970,911 25/11/2008,12:45:00,19980,20160,19980,19995,988 25/11/2008,13:30:00,19990,20020,19765,19800,610 25/11/2008,14:15:00,19800,20345,19800,20270,2713 25/11/2008,15:00:00,20265,20290,20040,20045,1841 25/11/2008,15:45:00,20040,20285,19995,20105,2370 25/11/2008,16:30:00,20110,20125,19630,19730,2574 25/11/2008,17:15:00,19735,19850,19685,19705,1362 26/11/2008,09:00:00,19610,19775,19525,19750,2154 26/11/2008,09:45:00,19735,20025,19735,20020,1817 26/11/2008,10:30:00,20020,20100,19755,19815,1693 26/11/2008,11:15:00,19810,19880,19635,19725,1171 26/11/2008,12:00:00,19735,19740,19640,19700,607 26/11/2008,12:45:00,19700,19760,19650,19690,280 26/11/2008,13:30:00,19700,19705,19410,19440,1673 26/11/2008,14:15:00,19440,19545,19360,19475,1335 26/11/2008,15:00:00,19475,19645,19475,19520,1509 26/11/2008,15:45:00,19520,19870,19520,19835,2143 26/11/2008,16:30:00,19830,19970,19690,19960,2065 26/11/2008,17:15:00,19955,20025,19860,19885,1361 27/11/2008,09:00:00,20140,20335,20060,20325,1455 27/11/2008,09:45:00,20325,20390,20245,20280,970 27/11/2008,10:30:00,20275,20275,20165,20230,806 27/11/2008,11:15:00,20230,20240,20170,20225,339 27/11/2008,12:00:00,20220,20275,20210,20250,308 27/11/2008,12:45:00,20260,20280,20200,20205,182 27/11/2008,13:30:00,20210,20230,20180,20225,234 27/11/2008,14:15:00,20230,20240,20135,20210,351 27/11/2008,15:00:00,20210,20260,20175,20240,253 27/11/2008,15:45:00,20245,20265,20195,20235,366 27/11/2008,16:30:00,20235,20305,20185,20185,571 27/11/2008,17:15:00,20185,20255,20160,20165,697 28/11/2008,09:00:00,20215,20240,20125,20175,1061 28/11/2008,09:45:00,20180,20180,19950,19995,1806 28/11/2008,10:30:00,19980,19990,19750,19830,1855 28/11/2008,11:15:00,19830,19910,19815,19900,844 28/11/2008,12:00:00,19895,19910,19795,19865,600 28/11/2008,12:45:00,19860,19875,19700,19760,593 28/11/2008,13:30:00,19745,19810,19680,19775,669 28/11/2008,14:15:00,19785,19875,19760,19830,656 28/11/2008,15:00:00,19830,19950,19765,19875,4468 28/11/2008,15:45:00,19870,19930,19795,19835,1286 28/11/2008,16:30:00,19830,19865,19720,19840,1124 28/11/2008,17:15:00,19835,20030,19780,19950,1577 01/12/2008,09:00:00,19890,19940,19470,19480,2055 01/12/2008,09:45:00,19480,19590,19460,19530,4796 01/12/2008,10:30:00,19520,19520,19315,19325,1484 01/12/2008,11:15:00,19320,19395,19260,19345,1192 01/12/2008,12:00:00,19345,19395,19325,19360,506 01/12/2008,12:45:00,19365,19450,19335,19415,531 01/12/2008,13:30:00,19415,19420,19325,19360,343 01/12/2008,14:15:00,19360,19410,19345,19400,353 01/12/2008,15:00:00,19400,19425,19170,19170,1316 01/12/2008,15:45:00,19180,19235,19005,19030,2258 01/12/2008,16:30:00,19030,19110,18845,18885,2203 01/12/2008,17:15:00,18895,18925,18725,18835,2926 02/12/2008,09:00:00,18550,18665,18325,18475,3950 02/12/2008,09:45:00,18465,18700,18460,18580,1964 02/12/2008,10:30:00,18575,18800,18470,18790,1776 02/12/2008,11:15:00,18785,18880,18745,18810,1263 02/12/2008,12:00:00,18825,19035,18785,19030,1568 02/12/2008,12:45:00,19025,19130,18990,19070,958 02/12/2008,13:30:00,19085,19095,18915,19010,995 02/12/2008,14:15:00,19020,19075,18890,19040,974 02/12/2008,15:00:00,19040,19060,18825,18830,1097 02/12/2008,15:45:00,18840,19200,18740,19125,2871 02/12/2008,16:30:00,19130,19285,19030,19030,2393 02/12/2008,17:15:00,19025,19185,19020,19035,1122 03/12/2008,09:00:00,19105,19180,18915,18950,3883 03/12/2008,09:45:00,18940,18950,18775,18870,1361 03/12/2008,10:30:00,18865,18945,18805,18830,919 03/12/2008,11:15:00,18820,18940,18775,18925,819 03/12/2008,12:00:00,18920,18945,18820,18845,829 03/12/2008,12:45:00,18840,19015,18815,18950,587 03/12/2008,13:30:00,18950,18960,18850,18855,326 03/12/2008,14:15:00,18850,18855,18680,18805,1117 03/12/2008,15:00:00,18805,18805,18540,18685,1568 03/12/2008,15:45:00,18680,18885,18560,18865,2062 03/12/2008,16:30:00,18865,19220,18850,19220,2623 03/12/2008,17:15:00,19225,19295,19135,19290,1626 04/12/2008,09:00:00,19240,19485,19030,19445,2061 04/12/2008,09:45:00,19435,19485,19300,19380,1493 04/12/2008,10:30:00,19380,19485,19330,19435,833 04/12/2008,11:15:00,19425,19505,19330,19350,1030 04/12/2008,12:00:00,19355,19405,19250,19260,1327 04/12/2008,12:45:00,19260,19330,19015,19195,1382 04/12/2008,13:30:00,19195,19370,18735,18760,2157 04/12/2008,14:15:00,18755,18830,18620,18670,1854 04/12/2008,15:00:00,18660,18910,18640,18850,1237 04/12/2008,15:45:00,18860,18990,18725,18800,2412 04/12/2008,16:30:00,18810,19055,18760,18905,2346 04/12/2008,17:15:00,18895,18990,18790,18855,1280 05/12/2008,09:00:00,18660,18835,18535,18605,2803 05/12/2008,09:45:00,18600,18775,18520,18770,1498 05/12/2008,10:30:00,18760,18775,18655,18710,822 05/12/2008,11:15:00,18715,18735,18530,18545,1014 05/12/2008,12:00:00,18550,18560,18405,18495,927 05/12/2008,12:45:00,18500,18555,18410,18440,490 05/12/2008,13:30:00,18455,18510,18380,18410,419 05/12/2008,14:15:00,18420,18455,18055,18260,2177 05/12/2008,15:00:00,18265,18305,18180,18220,1158 05/12/2008,15:45:00,18215,18225,17910,18000,2130 05/12/2008,16:30:00,17995,18170,17820,18125,2097 05/12/2008,17:15:00,18130,18205,17995,18195,1688 08/12/2008,09:00:00,19010,19430,18850,19025,3252 08/12/2008,09:45:00,19030,19120,18970,19005,1068 08/12/2008,10:30:00,19005,19025,18810,18860,1009 08/12/2008,11:15:00,18860,18930,18840,18890,408 08/12/2008,12:00:00,18900,18985,18885,18985,417 08/12/2008,12:45:00,18980,19015,18945,18960,376 08/12/2008,13:30:00,18965,19005,18910,18975,377 08/12/2008,14:15:00,18975,19100,18975,19015,573 08/12/2008,15:00:00,19015,19025,18865,19010,528 08/12/2008,15:45:00,19010,19065,18870,19045,1128 08/12/2008,16:30:00,19060,19295,19040,19270,1549 08/12/2008,17:15:00,19260,19330,19080,19235,1856 09/12/2008,09:00:00,19190,19190,18925,19040,1870 09/12/2008,09:45:00,19045,19305,19005,19260,1756 09/12/2008,10:30:00,19255,19370,19205,19295,1225 09/12/2008,11:15:00,19295,19655,19290,19620,1721 09/12/2008,12:00:00,19615,19630,19520,19540,991 09/12/2008,12:45:00,19550,19665,19550,19620,790 09/12/2008,13:30:00,19620,19680,19470,19495,912 09/12/2008,14:15:00,19485,19560,19370,19425,1103 09/12/2008,15:00:00,19425,19525,19370,19505,1155 09/12/2008,15:45:00,19500,19660,19400,19580,1795 09/12/2008,16:30:00,19575,19790,19575,19685,2103 09/12/2008,17:15:00,19680,19710,19590,19600,1555 10/12/2008,09:00:00,19685,19850,19540,19555,1872 10/12/2008,09:45:00,19545,19645,19515,19620,968 10/12/2008,10:30:00,19620,19640,19545,19575,603 10/12/2008,11:15:00,19590,19620,19450,19565,730 10/12/2008,12:00:00,19565,19725,19545,19700,738 10/12/2008,12:45:00,19705,19830,19700,19740,918 10/12/2008,13:30:00,19745,19755,19710,19745,448 10/12/2008,14:15:00,19740,19860,19715,19790,675 10/12/2008,15:00:00,19795,19885,19775,19810,944 10/12/2008,15:45:00,19805,19930,19705,19850,1649 10/12/2008,16:30:00,19845,19890,19740,19825,1392 10/12/2008,17:15:00,19840,19905,19815,19865,890 11/12/2008,09:00:00,19790,19855,19620,19635,2011 11/12/2008,09:45:00,19620,19675,19560,19670,1151 11/12/2008,10:30:00,19675,19755,19630,19750,685 11/12/2008,11:15:00,19760,19940,19740,19930,1267 11/12/2008,12:00:00,19920,19975,19840,19875,672 11/12/2008,12:45:00,19870,19940,19785,19820,484 11/12/2008,13:30:00,19815,19855,19750,19770,511 11/12/2008,14:15:00,19750,19770,19615,19675,846 11/12/2008,15:00:00,19680,19725,19580,19695,736 11/12/2008,15:45:00,19700,19905,19700,19880,1528 11/12/2008,16:30:00,19880,19935,19710,19785,1596 11/12/2008,17:15:00,19790,19795,19580,19615,1047 12/12/2008,09:00:00,18850,19060,18730,18885,3618 12/12/2008,09:45:00,18890,18935,18780,18805,1650 12/12/2008,10:30:00,18800,18840,18615,18685,2611 12/12/2008,11:15:00,18680,18740,18640,18655,476 12/12/2008,12:00:00,18645,18680,18545,18680,969 12/12/2008,12:45:00,18675,18770,18670,18760,580 12/12/2008,13:30:00,18765,18765,18650,18680,368 12/12/2008,14:15:00,18700,18875,18695,18820,1008 12/12/2008,15:00:00,18820,19085,18775,19050,2165 12/12/2008,15:45:00,19045,19230,18960,19110,2182 12/12/2008,16:30:00,19105,19320,18995,19250,1546 12/12/2008,17:15:00,19240,19335,19175,19290,1505 15/12/2008,09:00:00,19495,19580,19415,19490,2145 15/12/2008,09:45:00,19495,19495,19200,19255,3831 15/12/2008,10:30:00,19260,19295,19175,19285,962 15/12/2008,11:15:00,19290,19375,19270,19365,1131 15/12/2008,12:00:00,19365,19370,19220,19240,764 15/12/2008,12:45:00,19235,19285,19090,19160,3375 15/12/2008,13:30:00,19160,19160,19070,19145,510 15/12/2008,14:15:00,19145,19235,19145,19175,868 15/12/2008,15:00:00,19170,19275,19100,19115,1405 15/12/2008,15:45:00,19110,19150,18885,18960,3407 15/12/2008,16:30:00,18960,19060,18910,19015,1965 15/12/2008,17:15:00,19025,19090,19000,19070,1113 16/12/2008,09:00:00,19015,19125,18975,18975,1919 16/12/2008,09:45:00,18985,19175,18955,19155,3081 16/12/2008,10:30:00,19155,19250,19155,19180,1555 16/12/2008,11:15:00,19180,19215,19140,19145,1252 16/12/2008,12:00:00,19135,19140,19025,19055,996 16/12/2008,12:45:00,19060,19180,19055,19125,1006 16/12/2008,13:30:00,19125,19170,19070,19170,968 16/12/2008,14:15:00,19160,19175,18940,19045,2226 16/12/2008,15:00:00,19040,19155,18915,19125,2357 16/12/2008,15:45:00,19130,19215,19100,19155,2600 16/12/2008,16:30:00,19160,19215,19070,19190,3224 16/12/2008,17:15:00,19190,19345,19170,19320,2371 17/12/2008,09:00:00,19425,19555,19270,19310,4296 17/12/2008,09:45:00,19315,19345,19030,19120,5406 17/12/2008,10:30:00,19110,19150,19055,19095,1394 17/12/2008,11:15:00,19100,19300,19100,19280,1449 17/12/2008,12:00:00,19285,19350,19190,19195,1778 17/12/2008,12:45:00,19190,19235,19135,19205,3195 17/12/2008,13:30:00,19220,19270,19160,19230,714 17/12/2008,14:15:00,19220,19300,19170,19265,2670 17/12/2008,15:00:00,19270,19310,19185,19260,1863 17/12/2008,15:45:00,19265,19365,19190,19270,3620 17/12/2008,16:30:00,19275,19340,19240,19310,1930 17/12/2008,17:15:00,19310,19445,19255,19420,2417 18/12/2008,09:00:00,19375,19505,19310,19335,1810 18/12/2008,09:45:00,19340,19455,19330,19430,1041 18/12/2008,10:30:00,19425,19480,19340,19365,1329 18/12/2008,11:15:00,19370,19375,19230,19310,1237 18/12/2008,12:00:00,19320,19405,19315,19350,613 18/12/2008,12:45:00,19345,19390,19340,19360,547 18/12/2008,13:30:00,19365,19405,19350,19370,569 18/12/2008,14:15:00,19365,19445,19345,19365,2539 18/12/2008,15:00:00,19355,19395,19310,19370,1002 18/12/2008,15:45:00,19375,19385,19265,19360,1623 18/12/2008,16:30:00,19360,19635,19360,19570,3409 18/12/2008,17:15:00,19565,19675,19500,19670,1542 19/12/2008,09:00:00,19370,19370,19100,19150,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 20/10/2008,09:00:00,22150,22350,21955,22085,2679 20/10/2008,10:00:00,22085,22155,21985,22115,1580 20/10/2008,11:00:00,22115,22295,21975,22025,2091 20/10/2008,12:00:00,22020,22130,21830,22085,1973 20/10/2008,13:00:00,22095,22165,21930,21955,907 20/10/2008,14:00:00,21955,22095,21955,21970,953 20/10/2008,15:00:00,21985,22120,21915,22100,1977 20/10/2008,16:00:00,22120,22325,22080,22175,3391 20/10/2008,17:00:00,22170,22245,21960,22180,1711 21/10/2008,09:00:00,22465,22515,22240,22405,3001 21/10/2008,10:00:00,22405,22410,22160,22170,1598 21/10/2008,11:00:00,22170,22375,22160,22370,980 21/10/2008,12:00:00,22375,22450,22345,22415,991 21/10/2008,13:00:00,22425,22430,22100,22120,1195 21/10/2008,14:00:00,22125,22125,21845,21895,1943 21/10/2008,15:00:00,21905,22070,21760,21980,2814 21/10/2008,16:00:00,21990,22195,21905,21910,3016 21/10/2008,17:00:00,21905,21995,21800,21865,1664 22/10/2008,09:00:00,21415,21750,21395,21740,2699 22/10/2008,10:00:00,21735,21760,21515,21540,1336 22/10/2008,11:00:00,21530,21575,21420,21490,1242 22/10/2008,12:00:00,21500,21545,21255,21260,884 22/10/2008,13:00:00,21260,21325,21135,21320,1270 22/10/2008,14:00:00,21330,21395,21205,21280,1024 22/10/2008,15:00:00,21280,21425,21175,21205,2039 22/10/2008,16:00:00,21200,21325,21060,21310,3546 22/10/2008,17:00:00,21305,21320,21070,21180,2261 23/10/2008,09:00:00,21200,21250,20865,21120,2848 23/10/2008,10:00:00,21120,21185,20695,20725,2048 23/10/2008,11:00:00,20710,20815,20380,20460,3203 23/10/2008,12:00:00,20460,20660,20455,20520,1434 23/10/2008,13:00:00,20525,20630,20450,20480,1131 23/10/2008,14:00:00,20470,20680,20415,20670,1305 23/10/2008,15:00:00,20670,20940,20545,20770,2766 23/10/2008,16:00:00,20765,21215,20730,21200,4535 23/10/2008,17:00:00,21205,21265,20960,21150,1981 24/10/2008,09:00:00,20350,20350,19850,20240,4151 24/10/2008,10:00:00,20220,20230,19755,19820,3189 24/10/2008,11:00:00,19815,19915,19225,19455,3641 24/10/2008,12:00:00,19450,19640,19425,19585,2660 24/10/2008,13:00:00,19585,19625,19310,19550,1488 24/10/2008,14:00:00,19535,19630,19320,19425,1440 24/10/2008,15:00:00,19435,19830,19340,19775,3046 24/10/2008,16:00:00,19785,19880,19440,19570,3521 24/10/2008,17:00:00,19570,20150,19545,20150,2877 27/10/2008,09:00:00,19195,19195,18550,18820,3429 27/10/2008,10:00:00,18830,18970,18810,18840,2113 27/10/2008,11:00:00,18855,18880,18750,18795,1057 27/10/2008,12:00:00,18800,19050,18785,18970,1671 27/10/2008,13:00:00,18985,19150,18905,19140,1115 27/10/2008,14:00:00,19155,19260,19060,19225,2163 27/10/2008,15:00:00,19230,19440,19030,19260,2966 27/10/2008,16:00:00,19260,19405,19065,19205,2424 27/10/2008,17:00:00,19205,19290,19065,19105,3177 28/10/2008,09:00:00,19850,19850,19000,19110,4761 28/10/2008,10:00:00,19110,19330,18875,19080,3452 28/10/2008,11:00:00,19075,19295,19065,19225,1800 28/10/2008,12:00:00,19245,19395,19210,19270,1520 28/10/2008,13:00:00,19260,19310,19200,19240,1316 28/10/2008,14:00:00,19230,19330,19165,19295,1711 28/10/2008,15:00:00,19290,19290,18685,18735,3767 28/10/2008,16:00:00,18730,18890,18635,18705,2884 28/10/2008,17:00:00,18705,18790,18615,18785,2945 29/10/2008,09:00:00,19730,19945,19565,19830,4525 29/10/2008,10:00:00,19820,19890,19665,19835,2134 29/10/2008,11:00:00,19845,19970,19815,19910,2374 29/10/2008,12:00:00,19925,20035,19865,20000,1825 29/10/2008,13:00:00,20005,20140,19875,19930,1596 29/10/2008,14:00:00,19940,20025,19860,19975,1463 29/10/2008,15:00:00,19970,20180,19960,20085,2497 29/10/2008,16:00:00,20085,20360,20065,20305,2379 29/10/2008,17:00:00,20305,20570,20165,20550,3437 30/10/2008,09:00:00,20850,20990,20585,20610,3469 30/10/2008,10:00:00,20615,20720,20545,20690,1523 30/10/2008,11:00:00,20700,21020,20695,20970,2199 30/10/2008,12:00:00,20970,21090,20900,21080,1217 30/10/2008,13:00:00,21085,21135,20965,21090,1366 30/10/2008,14:00:00,21090,21235,21065,21120,2180 30/10/2008,15:00:00,21115,21205,20865,20880,2712 30/10/2008,16:00:00,20890,20950,20420,20440,3951 30/10/2008,17:00:00,20430,20910,20400,20885,2825 31/10/2008,09:00:00,20640,20850,20570,20680,3240 31/10/2008,10:00:00,20690,20695,20510,20610,1951 31/10/2008,11:00:00,20610,20730,20460,20495,1264 31/10/2008,12:00:00,20500,20535,20360,20480,1518 31/10/2008,13:00:00,20495,20640,20465,20640,835 31/10/2008,14:00:00,20645,20735,20510,20705,1929 31/10/2008,15:00:00,20700,20935,20675,20900,2717 31/10/2008,16:00:00,20915,21270,20910,21225,3072 31/10/2008,17:00:00,21230,21390,21000,21015,3956 03/11/2008,09:00:00,21430,21665,21430,21635,4875 03/11/2008,10:00:00,21630,21700,21555,21585,1660 03/11/2008,11:00:00,21570,21605,21435,21510,1293 03/11/2008,12:00:00,21510,21575,21460,21565,697 03/11/2008,13:00:00,21570,21635,21555,21585,505 03/11/2008,14:00:00,21580,21585,21360,21445,1253 03/11/2008,15:00:00,21440,21640,21365,21530,1624 03/11/2008,16:00:00,21525,21670,21425,21585,2613 03/11/2008,17:00:00,21580,21635,21495,21610,1686 04/11/2008,09:00:00,21705,21995,21620,21930,3864 04/11/2008,10:00:00,21925,22110,21875,22105,1732 04/11/2008,11:00:00,22105,22225,22075,22225,1707 04/11/2008,12:00:00,22225,22330,22210,22250,1329 04/11/2008,13:00:00,22250,22475,22250,22420,1250 04/11/2008,14:00:00,22420,22455,22305,22355,1216 04/11/2008,15:00:00,22350,22390,22270,22310,1401 04/11/2008,16:00:00,22300,22880,22290,22840,4302 04/11/2008,17:00:00,22835,23125,22830,23060,3669 05/11/2008,09:00:00,22980,23165,22675,22800,4657 05/11/2008,10:00:00,22795,22830,22615,22690,1862 05/11/2008,11:00:00,22680,22705,22510,22685,1307 05/11/2008,12:00:00,22685,23000,22680,22880,1352 05/11/2008,13:00:00,22890,22975,22735,22840,992 05/11/2008,14:00:00,22845,22985,22760,22950,1130 05/11/2008,15:00:00,22945,22945,22710,22725,2529 05/11/2008,16:00:00,22720,23130,22685,22880,3495 05/11/2008,17:00:00,22880,22940,22715,22780,1892 06/11/2008,09:00:00,22355,22355,22020,22165,3635 06/11/2008,10:00:00,22160,22215,22055,22070,1018 06/11/2008,11:00:00,22060,22085,21930,22025,1790 06/11/2008,12:00:00,22015,22195,21935,22175,1313 06/11/2008,13:00:00,22180,22705,22155,22170,4263 06/11/2008,14:00:00,22185,22270,22105,22185,1492 06/11/2008,15:00:00,22185,22355,22070,22140,1894 06/11/2008,16:00:00,22140,22170,21775,21885,2993 06/11/2008,17:00:00,21890,21915,21310,21355,3623 07/11/2008,09:00:00,21570,21795,21350,21430,3521 07/11/2008,10:00:00,21430,21535,21180,21240,2927 07/11/2008,11:00:00,21250,21525,21240,21490,1224 07/11/2008,12:00:00,21500,21525,21380,21390,694 07/11/2008,13:00:00,21390,21475,21340,21380,646 07/11/2008,14:00:00,21385,21510,21155,21160,2364 07/11/2008,15:00:00,21155,21560,21125,21510,2457 07/11/2008,16:00:00,21525,22040,21515,21925,3891 07/11/2008,17:00:00,21930,22025,21790,22025,2333 10/11/2008,09:00:00,22385,22640,22385,22535,2250 10/11/2008,10:00:00,22535,22600,22485,22560,1066 10/11/2008,11:00:00,22555,22720,22550,22635,1082 10/11/2008,12:00:00,22635,22670,22585,22605,573 10/11/2008,13:00:00,22605,22620,22490,22550,845 10/11/2008,14:00:00,22550,22580,22395,22400,1025 10/11/2008,15:00:00,22395,22420,22215,22245,2132 10/11/2008,16:00:00,22255,22310,22025,22030,2302 10/11/2008,17:00:00,22020,22095,21910,21930,1699 11/11/2008,09:00:00,21780,21785,21565,21635,2202 11/11/2008,10:00:00,21630,21690,21545,21555,1284 11/11/2008,11:00:00,21580,21625,21460,21570,1450 11/11/2008,12:00:00,21575,21610,21475,21510,701 11/11/2008,13:00:00,21505,21515,21250,21300,1648 11/11/2008,14:00:00,21310,21345,21105,21175,2749 11/11/2008,15:00:00,21165,21250,20890,20975,3043 11/11/2008,16:00:00,20965,21055,20760,20775,3109 11/11/2008,17:00:00,20775,20845,20605,20630,2694 12/11/2008,09:00:00,20980,21170,20725,20810,3510 12/11/2008,10:00:00,20805,20965,20675,20720,2203 12/11/2008,11:00:00,20715,20890,20700,20875,1596 12/11/2008,12:00:00,20875,21090,20825,21060,1317 12/11/2008,13:00:00,21060,21090,20810,20815,1081 12/11/2008,14:00:00,20810,20855,20560,20630,1884 12/11/2008,15:00:00,20635,20655,20460,20555,2885 12/11/2008,16:00:00,20550,20595,20070,20175,4257 12/11/2008,17:00:00,20175,20270,20020,20180,2712 13/11/2008,09:00:00,19985,20390,19825,20315,3530 13/11/2008,10:00:00,20315,20555,20300,20460,2073 13/11/2008,11:00:00,20455,20455,19960,20105,2388 13/11/2008,12:00:00,20095,20265,19940,20235,1983 13/11/2008,13:00:00,20240,20360,20135,20140,1225 13/11/2008,14:00:00,20150,20290,20100,20230,1519 13/11/2008,15:00:00,20225,20470,20160,20220,2686 13/11/2008,16:00:00,20210,20510,20200,20320,2943 13/11/2008,17:00:00,20320,20420,20165,20365,2334 14/11/2008,09:00:00,21045,21050,20765,20870,3675 14/11/2008,10:00:00,20870,20965,20800,20810,1211 14/11/2008,11:00:00,20815,20840,20670,20800,1428 14/11/2008,12:00:00,20805,20960,20805,20900,1136 14/11/2008,13:00:00,20895,20945,20835,20845,752 14/11/2008,14:00:00,20840,20925,20720,20860,1733 14/11/2008,15:00:00,20855,21045,20715,21020,1723 14/11/2008,16:00:00,21020,21095,20635,20650,3135 14/11/2008,17:00:00,20655,20805,20570,20710,2293 17/11/2008,09:00:00,20840,20840,20510,20730,2592 17/11/2008,10:00:00,20730,20790,20535,20540,1572 17/11/2008,11:00:00,20545,20550,20255,20270,2544 17/11/2008,12:00:00,20260,20305,20020,20205,2321 17/11/2008,13:00:00,20200,20275,20105,20245,875 17/11/2008,14:00:00,20240,20340,20175,20255,1223 17/11/2008,15:00:00,20250,20435,20230,20395,2280 17/11/2008,16:00:00,20395,20430,19875,19890,4367 17/11/2008,17:00:00,19895,20160,19870,20160,2168 18/11/2008,09:00:00,20120,20190,19580,19645,3269 18/11/2008,10:00:00,19650,19680,19480,19625,2316 18/11/2008,11:00:00,19610,19730,19580,19670,1343 18/11/2008,12:00:00,19675,19710,19560,19650,1030 18/11/2008,13:00:00,19660,19710,19580,19660,684 18/11/2008,14:00:00,19650,19845,19635,19765,1781 18/11/2008,15:00:00,19770,20050,19735,19955,2599 18/11/2008,16:00:00,19955,20250,19840,20060,3287 18/11/2008,17:00:00,20065,20220,19965,20220,1931 19/11/2008,09:00:00,20065,20095,19770,19855,3215 19/11/2008,10:00:00,19850,19875,19680,19815,2020 19/11/2008,11:00:00,19820,19980,19790,19940,977 19/11/2008,12:00:00,19935,19935,19780,19845,883 19/11/2008,13:00:00,19850,19865,19635,19645,1337 19/11/2008,14:00:00,19640,19860,19555,19590,1662 19/11/2008,15:00:00,19585,19880,19575,19715,2224 19/11/2008,16:00:00,19725,19915,19495,19530,3175 19/11/2008,17:00:00,19525,19635,19425,19540,2660 20/11/2008,09:00:00,18950,19060,18825,18935,3909 20/11/2008,10:00:00,18935,19075,18885,18945,1839 20/11/2008,11:00:00,18935,19050,18875,18995,1367 20/11/2008,12:00:00,18980,19075,18925,19065,1156 20/11/2008,13:00:00,19060,19220,19035,19100,1807 20/11/2008,14:00:00,19100,19180,18915,18970,1699 20/11/2008,15:00:00,18965,19100,18830,18875,2295 20/11/2008,16:00:00,18870,19180,18650,19095,4135 20/11/2008,17:00:00,19105,19250,19010,19075,2521 21/11/2008,09:00:00,19235,19285,18920,19195,4101 21/11/2008,10:00:00,19200,19265,19160,19215,2025 21/11/2008,11:00:00,19215,19380,19060,19100,1960 21/11/2008,12:00:00,19100,19190,19030,19095,1280 21/11/2008,13:00:00,19085,19100,18855,18855,1288 21/11/2008,14:00:00,18855,18960,18780,18930,2323 21/11/2008,15:00:00,18925,19090,18810,18840,2911 21/11/2008,16:00:00,18850,18930,18260,18320,4303 21/11/2008,17:00:00,18325,18600,18195,18545,2543 24/11/2008,09:00:00,18975,18975,18665,18810,2335 24/11/2008,10:00:00,18805,19135,18785,19095,2289 24/11/2008,11:00:00,19090,19170,18990,18995,1406 24/11/2008,12:00:00,18990,19150,18990,19105,961 24/11/2008,13:00:00,19110,19110,19010,19065,798 24/11/2008,14:00:00,19065,19100,18990,19050,629 24/11/2008,15:00:00,19060,19260,19035,19140,2070 24/11/2008,16:00:00,19150,19750,19130,19745,4311 24/11/2008,17:00:00,19750,19985,19595,19685,3581 25/11/2008,09:00:00,19680,19740,19450,19590,2721 25/11/2008,10:00:00,19580,19730,19530,19730,1107 25/11/2008,11:00:00,19735,19830,19680,19785,1165 25/11/2008,12:00:00,19780,20145,19780,20135,1395 25/11/2008,13:00:00,20135,20160,19810,19880,866 25/11/2008,14:00:00,19860,20345,19765,20270,2961 25/11/2008,15:00:00,20265,20290,19995,20060,2474 25/11/2008,16:00:00,20060,20285,19700,19800,3487 25/11/2008,17:00:00,19805,19870,19630,19705,2186 26/11/2008,09:00:00,19610,19900,19525,19870,2751 26/11/2008,10:00:00,19880,20100,19810,19860,2355 26/11/2008,11:00:00,19855,19880,19635,19725,1729 26/11/2008,12:00:00,19735,19740,19640,19735,703 26/11/2008,13:00:00,19740,19760,19410,19445,1513 26/11/2008,14:00:00,19450,19560,19360,19475,1679 26/11/2008,15:00:00,19475,19740,19475,19695,2070 26/11/2008,16:00:00,19710,19965,19630,19875,2938 26/11/2008,17:00:00,19880,20025,19805,19885,2070 27/11/2008,09:00:00,20140,20335,20060,20265,1731 27/11/2008,10:00:00,20270,20390,20180,20205,1221 27/11/2008,11:00:00,20210,20240,20165,20225,618 27/11/2008,12:00:00,20220,20280,20210,20275,350 27/11/2008,13:00:00,20275,20275,20180,20195,308 27/11/2008,14:00:00,20195,20240,20135,20210,417 27/11/2008,15:00:00,20210,20265,20175,20215,388 27/11/2008,16:00:00,20215,20305,20215,20250,591 27/11/2008,17:00:00,20250,20265,20160,20165,908 28/11/2008,09:00:00,20215,20240,20050,20100,1592 28/11/2008,10:00:00,20100,20100,19750,19785,2685 28/11/2008,11:00:00,19790,19910,19775,19900,1289 28/11/2008,12:00:00,19895,19910,19795,19850,703 28/11/2008,13:00:00,19870,19875,19680,19770,972 28/11/2008,14:00:00,19775,19875,19760,19830,843 28/11/2008,15:00:00,19830,19950,19765,19860,4905 28/11/2008,16:00:00,19855,19930,19720,19825,1622 28/11/2008,17:00:00,19830,20030,19780,19950,1928 01/12/2008,09:00:00,19890,19940,19460,19525,2556 01/12/2008,10:00:00,19520,19590,19385,19470,5254 01/12/2008,11:00:00,19465,19465,19260,19345,1717 01/12/2008,12:00:00,19345,19450,19325,19435,744 01/12/2008,13:00:00,19435,19450,19325,19375,507 01/12/2008,14:00:00,19385,19410,19330,19400,482 01/12/2008,15:00:00,19400,19425,19125,19170,1888 01/12/2008,16:00:00,19150,19220,18900,18905,3009 01/12/2008,17:00:00,18910,18950,18725,18835,3806 02/12/2008,09:00:00,18550,18665,18325,18530,4679 02/12/2008,10:00:00,18530,18700,18470,18640,2263 02/12/2008,11:00:00,18640,18880,18620,18810,2011 02/12/2008,12:00:00,18825,19085,18785,19085,1885 02/12/2008,13:00:00,19085,19130,18925,19010,1220 02/12/2008,14:00:00,19000,19075,18890,19040,1390 02/12/2008,15:00:00,19040,19060,18740,18890,1891 02/12/2008,16:00:00,18900,19285,18880,19135,3700 02/12/2008,17:00:00,19135,19205,19020,19035,1892 03/12/2008,09:00:00,19105,19180,18815,18815,4528 03/12/2008,10:00:00,18815,18945,18775,18860,1385 03/12/2008,11:00:00,18860,18940,18775,18925,1069 03/12/2008,12:00:00,18920,18945,18815,18870,984 03/12/2008,13:00:00,18865,19015,18850,18880,683 03/12/2008,14:00:00,18885,18890,18680,18805,1192 03/12/2008,15:00:00,18805,18805,18540,18625,2097 03/12/2008,16:00:00,18615,19110,18560,19095,3219 03/12/2008,17:00:00,19100,19295,19060,19290,2563 04/12/2008,09:00:00,19240,19485,19030,19415,2630 04/12/2008,10:00:00,19415,19475,19300,19470,1420 04/12/2008,11:00:00,19475,19505,19330,19350,1367 04/12/2008,12:00:00,19355,19405,19200,19325,1736 04/12/2008,13:00:00,19330,19370,19015,19170,2030 04/12/2008,14:00:00,19160,19160,18620,18670,2954 04/12/2008,15:00:00,18660,18990,18640,18875,1858 04/12/2008,16:00:00,18885,19015,18725,19005,3271 04/12/2008,17:00:00,19010,19055,18790,18855,2146 05/12/2008,09:00:00,18660,18835,18520,18585,3340 05/12/2008,10:00:00,18595,18775,18545,18705,1509 05/12/2008,11:00:00,18710,18775,18530,18545,1288 05/12/2008,12:00:00,18550,18560,18405,18555,1108 05/12/2008,13:00:00,18555,18555,18410,18490,475 05/12/2008,14:00:00,18485,18490,18055,18260,2430 05/12/2008,15:00:00,18265,18305,18100,18100,1742 05/12/2008,16:00:00,18100,18160,17820,18020,3041 05/12/2008,17:00:00,18015,18205,17985,18195,2290 08/12/2008,09:00:00,19010,19430,18850,19085,3609 08/12/2008,10:00:00,19085,19120,18860,18915,1387 08/12/2008,11:00:00,18925,18940,18810,18890,741 08/12/2008,12:00:00,18900,19010,18885,18995,604 08/12/2008,13:00:00,18990,19015,18910,18945,440 08/12/2008,14:00:00,18935,19100,18915,19015,699 08/12/2008,15:00:00,19015,19025,18865,18920,877 08/12/2008,16:00:00,18925,19295,18870,19225,1807 08/12/2008,17:00:00,19225,19330,19080,19235,2377 09/12/2008,09:00:00,19190,19190,18925,19050,2445 09/12/2008,10:00:00,19050,19370,19030,19330,2038 09/12/2008,11:00:00,19335,19655,19260,19620,2089 09/12/2008,12:00:00,19615,19630,19520,19605,1238 09/12/2008,13:00:00,19610,19680,19595,19615,993 09/12/2008,14:00:00,19610,19620,19370,19425,1565 09/12/2008,15:00:00,19425,19575,19370,19420,1679 09/12/2008,16:00:00,19425,19775,19425,19735,2637 09/12/2008,17:00:00,19740,19790,19590,19600,2292 10/12/2008,09:00:00,19685,19850,19515,19630,2245 10/12/2008,10:00:00,19630,19645,19520,19550,1009 10/12/2008,11:00:00,19545,19620,19450,19565,919 10/12/2008,12:00:00,19565,19770,19545,19755,1013 10/12/2008,13:00:00,19770,19830,19705,19720,871 10/12/2008,14:00:00,19720,19860,19710,19790,895 10/12/2008,15:00:00,19795,19885,19705,19715,1478 10/12/2008,16:00:00,19725,19930,19710,19785,2111 10/12/2008,17:00:00,19780,19905,19745,19865,1286 11/12/2008,09:00:00,19790,19855,19560,19635,2559 11/12/2008,10:00:00,19630,19710,19585,19675,1092 11/12/2008,11:00:00,19680,19940,19665,19930,1463 11/12/2008,12:00:00,19920,19975,19840,19910,802 11/12/2008,13:00:00,19920,19920,19785,19830,714 11/12/2008,14:00:00,19825,19825,19615,19675,997 11/12/2008,15:00:00,19680,19795,19580,19755,1159 11/12/2008,16:00:00,19745,19935,19715,19760,2208 11/12/2008,17:00:00,19760,19795,19580,19615,1540 12/12/2008,09:00:00,18850,19060,18730,18860,4100 12/12/2008,10:00:00,18855,18865,18710,18720,3185 12/12/2008,11:00:00,18715,18740,18615,18655,1070 12/12/2008,12:00:00,18645,18760,18545,18735,1213 12/12/2008,13:00:00,18720,18770,18675,18710,579 12/12/2008,14:00:00,18720,18875,18650,18820,1133 12/12/2008,15:00:00,18820,19190,18775,19105,2990 12/12/2008,16:00:00,19120,19320,18995,19290,2340 12/12/2008,17:00:00,19290,19335,19175,19290,2068 15/12/2008,09:00:00,19495,19580,19380,19400,3616 15/12/2008,10:00:00,19390,19390,19175,19235,3035 15/12/2008,11:00:00,19240,19375,19215,19365,1418 15/12/2008,12:00:00,19365,19370,19220,19260,3043 15/12/2008,13:00:00,19255,19255,19070,19090,1464 15/12/2008,14:00:00,19085,19235,19085,19175,1010 15/12/2008,15:00:00,19170,19275,19015,19035,2484 15/12/2008,16:00:00,19025,19060,18885,18955,3713 15/12/2008,17:00:00,18930,19090,18910,19070,1693 16/12/2008,09:00:00,19015,19125,18955,19020,2816 16/12/2008,10:00:00,19025,19250,19020,19215,3200 16/12/2008,11:00:00,19215,19245,19140,19145,1791 16/12/2008,12:00:00,19135,19140,19025,19085,1125 16/12/2008,13:00:00,19090,19180,19060,19100,1647 16/12/2008,14:00:00,19100,19175,18940,19045,2424 16/12/2008,15:00:00,19040,19215,18915,19155,3089 16/12/2008,16:00:00,19140,19210,19070,19150,3254 16/12/2008,17:00:00,19155,19345,19140,19320,4209 17/12/2008,09:00:00,19425,19555,19235,19265,5140 17/12/2008,10:00:00,19255,19255,19030,19110,5399 17/12/2008,11:00:00,19120,19300,19060,19280,2006 17/12/2008,12:00:00,19285,19350,19185,19205,2124 17/12/2008,13:00:00,19215,19235,19135,19215,3240 17/12/2008,14:00:00,19205,19300,19170,19265,2993 17/12/2008,15:00:00,19270,19340,19185,19325,2335 17/12/2008,16:00:00,19330,19365,19190,19295,4428 17/12/2008,17:00:00,19300,19445,19255,19420,3067 18/12/2008,09:00:00,19375,19505,19310,19385,2101 18/12/2008,10:00:00,19385,19480,19345,19395,1683 18/12/2008,11:00:00,19400,19405,19230,19310,1633 18/12/2008,12:00:00,19320,19405,19315,19380,718 18/12/2008,13:00:00,19375,19405,19340,19390,865 18/12/2008,14:00:00,19395,19445,19345,19365,2685 18/12/2008,15:00:00,19355,19395,19265,19275,1475 18/12/2008,16:00:00,19295,19565,19275,19545,2743 18/12/2008,17:00:00,19545,19675,19500,19670,3358 19/12/2008,09:00:00,19370,19370,19100,19150,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 31/07/2008,17:13:00,28535,28535,28520,28525,27 31/07/2008,17:14:00,28525,28525,28520,28520,21 31/07/2008,17:15:00,28520,28540,28515,28535,32 31/07/2008,17:16:00,28530,28545,28530,28540,19 31/07/2008,17:17:00,28530,28530,28515,28515,30 31/07/2008,17:18:00,28520,28535,28520,28535,23 31/07/2008,17:19:00,28535,28540,28530,28530,38 31/07/2008,17:20:00,28525,28535,28515,28515,32 31/07/2008,17:21:00,28525,28525,28500,28510,65 31/07/2008,17:22:00,28505,28505,28500,28500,20 31/07/2008,17:23:00,28500,28515,28500,28510,25 31/07/2008,17:24:00,28510,28530,28505,28510,79 31/07/2008,17:25:00,28510,28530,28505,28520,116 31/07/2008,17:26:00,28520,28525,28480,28495,128 31/07/2008,17:27:00,28500,28505,28480,28485,67 31/07/2008,17:28:00,28490,28500,28475,28500,75 31/07/2008,17:29:00,28500,28510,28485,28505,167 31/07/2008,17:30:00,28510,28515,28485,28495,78 31/07/2008,17:31:00,28495,28505,28485,28490,49 31/07/2008,17:32:00,28490,28500,28485,28490,28 31/07/2008,17:33:00,28495,28495,28485,28495,33 31/07/2008,17:34:00,28490,28495,28480,28485,64 31/07/2008,17:35:00,28485,28485,28470,28475,46 31/07/2008,17:36:00,28470,28500,28470,28495,32 31/07/2008,17:37:00,28495,28505,28485,28505,35 31/07/2008,17:38:00,28505,28510,28505,28505,25 31/07/2008,17:39:00,28500,28505,28485,28500,67 01/08/2008,09:00:00,28345,28355,28230,28260,132 01/08/2008,09:01:00,28245,28255,28230,28240,72 01/08/2008,09:02:00,28240,28250,28235,28245,93 01/08/2008,09:03:00,28245,28245,28235,28235,29 01/08/2008,09:04:00,28235,28235,28195,28215,114 01/08/2008,09:05:00,28220,28250,28215,28235,86 01/08/2008,09:06:00,28235,28255,28220,28235,87 01/08/2008,09:07:00,28245,28250,28230,28250,34 01/08/2008,09:08:00,28250,28275,28250,28270,61 01/08/2008,09:09:00,28275,28285,28265,28285,32 01/08/2008,09:10:00,28290,28310,28290,28295,39 01/08/2008,09:11:00,28295,28300,28290,28300,33 01/08/2008,09:12:00,28295,28300,28295,28300,32 01/08/2008,09:13:00,28300,28300,28295,28295,44 01/08/2008,09:14:00,28300,28300,28285,28285,24 01/08/2008,09:15:00,28290,28300,28290,28295,14 01/08/2008,09:16:00,28300,28300,28295,28300,14 01/08/2008,09:17:00,28300,28305,28280,28280,25 01/08/2008,09:18:00,28275,28300,28275,28285,28 01/08/2008,09:19:00,28285,28295,28285,28295,14 01/08/2008,09:20:00,28290,28290,28275,28290,39 01/08/2008,09:21:00,28290,28290,28285,28285,35 01/08/2008,09:22:00,28285,28290,28285,28290,11 01/08/2008,09:23:00,28285,28290,28285,28290,38 01/08/2008,09:24:00,28295,28310,28290,28300,31 01/08/2008,09:25:00,28300,28305,28290,28305,22 01/08/2008,09:26:00,28305,28315,28300,28305,22 01/08/2008,09:27:00,28305,28305,28305,28305,4 01/08/2008,09:28:00,28310,28325,28310,28315,27 01/08/2008,09:29:00,28320,28330,28315,28325,26 01/08/2008,09:30:00,28325,28340,28325,28330,52 01/08/2008,09:31:00,28335,28340,28330,28340,29 01/08/2008,09:32:00,28340,28350,28335,28350,60 01/08/2008,09:33:00,28345,28365,28345,28360,31 01/08/2008,09:34:00,28360,28375,28360,28375,34 01/08/2008,09:35:00,28365,28375,28360,28360,15 01/08/2008,09:36:00,28365,28365,28350,28350,13 01/08/2008,09:37:00,28350,28350,28335,28335,32 01/08/2008,09:38:00,28340,28345,28340,28345,31 01/08/2008,09:39:00,28350,28350,28345,28345,5 01/08/2008,09:40:00,28355,28355,28350,28350,8 01/08/2008,09:41:00,28355,28365,28355,28360,28 01/08/2008,09:42:00,28365,28365,28360,28360,17 01/08/2008,09:43:00,28360,28360,28345,28345,14 01/08/2008,09:44:00,28345,28345,28340,28340,22 01/08/2008,09:45:00,28335,28345,28335,28340,18 01/08/2008,09:46:00,28335,28335,28330,28330,12 01/08/2008,09:47:00,28325,28325,28320,28320,17 01/08/2008,09:48:00,28320,28320,28320,28320,2 01/08/2008,09:49:00,28320,28325,28320,28320,9 01/08/2008,09:50:00,28315,28315,28300,28300,36 01/08/2008,09:51:00,28300,28300,28295,28300,31 01/08/2008,09:52:00,28300,28305,28295,28300,14 01/08/2008,09:53:00,28300,28305,28295,28305,15 01/08/2008,09:54:00,28305,28315,28305,28310,8 01/08/2008,09:55:00,28310,28320,28305,28320,15 01/08/2008,09:56:00,28320,28345,28320,28345,24 01/08/2008,09:57:00,28345,28345,28345,28345,2 01/08/2008,09:58:00,28340,28355,28340,28355,12 01/08/2008,09:59:00,28355,28360,28335,28335,21 01/08/2008,10:00:00,28335,28350,28335,28350,15 01/08/2008,10:01:00,28345,28350,28345,28345,13 01/08/2008,10:02:00,28345,28345,28335,28340,8 01/08/2008,10:03:00,28330,28330,28315,28325,40 01/08/2008,10:04:00,28330,28335,28330,28330,3 01/08/2008,10:05:00,28330,28330,28325,28325,6 01/08/2008,10:06:00,28330,28330,28300,28310,14 01/08/2008,10:07:00,28310,28310,28300,28300,12 01/08/2008,10:08:00,28300,28305,28300,28305,6 01/08/2008,10:09:00,28305,28305,28305,28305,2 01/08/2008,10:10:00,28305,28305,28300,28300,6 01/08/2008,10:11:00,28300,28305,28280,28280,28 01/08/2008,10:12:00,28280,28295,28280,28290,32 01/08/2008,10:13:00,28290,28295,28290,28295,13 01/08/2008,10:14:00,28295,28295,28290,28290,5 01/08/2008,10:15:00,28285,28290,28280,28290,14 01/08/2008,10:16:00,28280,28290,28280,28290,3 01/08/2008,10:17:00,28295,28300,28290,28300,8 01/08/2008,10:18:00,28300,28325,28300,28325,20 01/08/2008,10:19:00,28315,28315,28315,28315,8 01/08/2008,10:20:00,28310,28310,28310,28310,9 01/08/2008,10:21:00,28310,28315,28310,28315,19 01/08/2008,10:22:00,28315,28320,28305,28305,24 01/08/2008,10:23:00,28300,28305,28300,28300,13 01/08/2008,10:24:00,28295,28300,28285,28285,9 01/08/2008,10:25:00,28285,28295,28285,28295,9 01/08/2008,10:26:00,28295,28300,28295,28300,4 01/08/2008,10:27:00,28300,28300,28300,28300,2 01/08/2008,10:28:00,28310,28310,28310,28310,4 01/08/2008,10:29:00,28315,28315,28315,28315,1 01/08/2008,10:30:00,28315,28315,28315,28315,1 01/08/2008,10:31:00,28320,28325,28315,28325,5 01/08/2008,10:32:00,28325,28335,28320,28335,15 01/08/2008,10:33:00,28335,28335,28330,28330,3 01/08/2008,10:34:00,28330,28340,28320,28320,22 01/08/2008,10:35:00,28330,28330,28330,28330,1 01/08/2008,10:36:00,28330,28330,28330,28330,1 01/08/2008,10:37:00,28330,28335,28330,28335,4 01/08/2008,10:38:00,28335,28335,28335,28335,2 01/08/2008,10:39:00,28335,28345,28335,28345,14 01/08/2008,10:40:00,28340,28340,28330,28330,7 01/08/2008,10:41:00,28320,28325,28315,28325,7 01/08/2008,10:42:00,28320,28325,28320,28325,3 01/08/2008,10:43:00,28330,28330,28330,28330,1 01/08/2008,10:44:00,28330,28330,28325,28325,6 01/08/2008,10:46:00,28315,28320,28315,28315,7 01/08/2008,10:47:00,28310,28310,28305,28305,15 01/08/2008,10:48:00,28310,28310,28310,28310,3 01/08/2008,10:49:00,28310,28310,28310,28310,11 01/08/2008,10:50:00,28310,28315,28310,28310,6 01/08/2008,10:51:00,28305,28305,28295,28300,12 01/08/2008,10:52:00,28300,28300,28300,28300,5 01/08/2008,10:53:00,28300,28300,28285,28285,18 01/08/2008,10:54:00,28290,28290,28285,28290,10 01/08/2008,10:55:00,28290,28290,28285,28290,9 01/08/2008,10:57:00,28290,28300,28290,28300,4 01/08/2008,10:58:00,28295,28295,28295,28295,1 01/08/2008,10:59:00,28300,28300,28295,28295,2 01/08/2008,11:01:00,28300,28305,28300,28305,13 01/08/2008,11:03:00,28305,28305,28290,28300,19 01/08/2008,11:04:00,28300,28300,28300,28300,5 01/08/2008,11:05:00,28300,28300,28295,28295,7 01/08/2008,11:06:00,28290,28290,28280,28280,12 01/08/2008,11:07:00,28285,28295,28280,28295,11 01/08/2008,11:08:00,28290,28290,28290,28290,2 01/08/2008,11:09:00,28300,28300,28300,28300,4 01/08/2008,11:10:00,28310,28325,28310,28325,11 01/08/2008,11:11:00,28325,28345,28320,28335,23 01/08/2008,11:12:00,28335,28340,28335,28340,7 01/08/2008,11:13:00,28335,28335,28330,28335,4 01/08/2008,11:14:00,28340,28345,28340,28345,14 01/08/2008,11:15:00,28350,28350,28345,28350,9 01/08/2008,11:16:00,28340,28365,28340,28360,18 01/08/2008,11:17:00,28350,28350,28345,28345,4 01/08/2008,11:18:00,28335,28340,28335,28335,7 01/08/2008,11:19:00,28330,28330,28330,28330,11 01/08/2008,11:20:00,28330,28330,28325,28325,7 01/08/2008,11:21:00,28335,28335,28335,28335,1 01/08/2008,11:22:00,28335,28335,28335,28335,1 01/08/2008,11:23:00,28335,28335,28335,28335,1 01/08/2008,11:24:00,28340,28340,28340,28340,2 01/08/2008,11:25:00,28335,28335,28335,28335,3 01/08/2008,11:26:00,28335,28340,28335,28340,3 01/08/2008,11:28:00,28345,28350,28345,28350,11 01/08/2008,11:29:00,28355,28355,28350,28350,3 01/08/2008,11:30:00,28360,28365,28360,28365,16 01/08/2008,11:31:00,28370,28390,28365,28370,44 01/08/2008,11:32:00,28375,28395,28375,28395,52 01/08/2008,11:33:00,28395,28400,28390,28400,15 01/08/2008,11:34:00,28395,28395,28395,28395,3 01/08/2008,11:35:00,28395,28400,28395,28400,7 01/08/2008,11:36:00,28390,28395,28385,28390,5 01/08/2008,11:37:00,28400,28400,28385,28385,16 01/08/2008,11:38:00,28380,28380,28370,28370,13 01/08/2008,11:39:00,28370,28380,28370,28380,5 01/08/2008,11:40:00,28380,28385,28380,28385,4 01/08/2008,11:41:00,28385,28385,28385,28385,2 01/08/2008,11:42:00,28390,28400,28390,28390,12 01/08/2008,11:43:00,28395,28395,28395,28395,7 01/08/2008,11:44:00,28395,28410,28390,28410,35 01/08/2008,11:45:00,28415,28430,28410,28415,49 01/08/2008,11:46:00,28420,28430,28420,28430,24 01/08/2008,11:47:00,28435,28445,28435,28440,44 01/08/2008,11:48:00,28440,28445,28440,28440,24 01/08/2008,11:49:00,28440,28445,28430,28430,32 01/08/2008,11:50:00,28440,28445,28440,28445,10 01/08/2008,11:51:00,28435,28460,28435,28455,42 01/08/2008,11:52:00,28455,28455,28445,28445,11 01/08/2008,11:53:00,28450,28450,28450,28450,1 01/08/2008,11:54:00,28450,28450,28450,28450,13 01/08/2008,11:55:00,28450,28450,28450,28450,13 01/08/2008,11:56:00,28455,28455,28450,28450,4 01/08/2008,11:57:00,28455,28455,28445,28445,10 01/08/2008,11:58:00,28450,28455,28450,28455,2 01/08/2008,11:59:00,28450,28450,28450,28450,4 01/08/2008,12:00:00,28450,28450,28445,28450,12 01/08/2008,12:01:00,28450,28450,28450,28450,8 01/08/2008,12:02:00,28450,28450,28450,28450,2 01/08/2008,12:03:00,28455,28455,28455,28455,4 01/08/2008,12:04:00,28460,28470,28460,28465,17 01/08/2008,12:05:00,28465,28470,28460,28465,17 01/08/2008,12:06:00,28465,28475,28465,28475,26 01/08/2008,12:07:00,28470,28470,28470,28470,9 01/08/2008,12:08:00,28465,28470,28465,28470,18 01/08/2008,12:09:00,28475,28495,28475,28495,48 01/08/2008,12:10:00,28490,28505,28490,28500,24 01/08/2008,12:11:00,28495,28495,28490,28490,12 01/08/2008,12:12:00,28485,28485,28480,28485,7 01/08/2008,12:13:00,28480,28480,28475,28480,5 01/08/2008,12:14:00,28475,28480,28475,28480,5 01/08/2008,12:15:00,28480,28495,28480,28485,9 01/08/2008,12:16:00,28485,28485,28465,28470,22 01/08/2008,12:17:00,28470,28470,28470,28470,4 01/08/2008,12:18:00,28465,28465,28460,28460,11 01/08/2008,12:19:00,28460,28460,28460,28460,1 01/08/2008,12:20:00,28460,28460,28450,28450,14 01/08/2008,12:21:00,28450,28455,28450,28455,10 01/08/2008,12:22:00,28450,28450,28445,28445,11 01/08/2008,12:23:00,28445,28450,28445,28445,8 01/08/2008,12:24:00,28450,28450,28445,28445,7 01/08/2008,12:25:00,28445,28450,28445,28450,5 01/08/2008,12:26:00,28450,28460,28450,28460,7 01/08/2008,12:28:00,28450,28450,28450,28450,1 01/08/2008,12:29:00,28450,28455,28440,28455,17 01/08/2008,12:30:00,28450,28455,28450,28455,2 01/08/2008,12:31:00,28450,28450,28450,28450,4 01/08/2008,12:32:00,28445,28445,28440,28440,14 01/08/2008,12:33:00,28435,28445,28425,28435,29 01/08/2008,12:34:00,28435,28440,28435,28435,7 01/08/2008,12:36:00,28450,28450,28450,28450,1 01/08/2008,12:37:00,28450,28450,28445,28445,15 01/08/2008,12:38:00,28445,28450,28445,28445,4 01/08/2008,12:39:00,28445,28445,28445,28445,2 01/08/2008,12:40:00,28450,28450,28450,28450,1 01/08/2008,12:41:00,28455,28460,28450,28455,22 01/08/2008,12:42:00,28455,28455,28440,28445,20 01/08/2008,12:45:00,28445,28445,28445,28445,1 01/08/2008,12:46:00,28445,28445,28445,28445,2 01/08/2008,12:47:00,28450,28450,28450,28450,7 01/08/2008,12:48:00,28455,28460,28455,28460,8 01/08/2008,12:49:00,28460,28465,28460,28460,6 01/08/2008,12:50:00,28455,28465,28450,28465,6 01/08/2008,12:52:00,28455,28455,28455,28455,4 01/08/2008,12:56:00,28455,28460,28455,28460,3 01/08/2008,12:57:00,28465,28480,28465,28475,31 01/08/2008,12:58:00,28475,28480,28475,28475,8 01/08/2008,12:59:00,28475,28475,28420,28430,60 01/08/2008,13:00:00,28430,28435,28420,28425,50 01/08/2008,13:01:00,28430,28435,28410,28435,42 01/08/2008,13:02:00,28440,28440,28430,28430,7 01/08/2008,13:03:00,28430,28435,28420,28420,10 01/08/2008,13:04:00,28420,28420,28410,28420,10 01/08/2008,13:05:00,28420,28430,28420,28420,12 01/08/2008,13:06:00,28425,28425,28415,28420,11 01/08/2008,13:07:00,28420,28420,28405,28405,8 01/08/2008,13:08:00,28410,28410,28400,28400,31 01/08/2008,13:09:00,28405,28410,28405,28410,3 01/08/2008,13:10:00,28405,28405,28385,28400,34 01/08/2008,13:11:00,28410,28420,28400,28405,11 01/08/2008,13:12:00,28400,28400,28400,28400,3 01/08/2008,13:14:00,28390,28390,28375,28375,21 01/08/2008,13:15:00,28370,28380,28365,28375,26 01/08/2008,13:16:00,28375,28395,28375,28395,24 01/08/2008,13:17:00,28400,28400,28390,28390,8 01/08/2008,13:18:00,28385,28385,28385,28385,3 01/08/2008,13:20:00,28395,28400,28390,28390,9 01/08/2008,13:21:00,28400,28400,28400,28400,5 01/08/2008,13:22:00,28395,28400,28390,28390,30 01/08/2008,13:23:00,28395,28405,28395,28395,3 01/08/2008,13:24:00,28390,28390,28375,28375,19 01/08/2008,13:25:00,28370,28375,28370,28370,3 01/08/2008,13:26:00,28370,28370,28370,28370,6 01/08/2008,13:27:00,28370,28375,28370,28370,4 01/08/2008,13:28:00,28380,28380,28380,28380,1 01/08/2008,13:29:00,28380,28385,28380,28385,3 01/08/2008,13:30:00,28385,28390,28385,28390,7 01/08/2008,13:31:00,28395,28395,28385,28385,2 01/08/2008,13:32:00,28385,28400,28385,28400,4 01/08/2008,13:33:00,28405,28410,28395,28410,5 01/08/2008,13:34:00,28405,28405,28400,28400,2 01/08/2008,13:35:00,28400,28400,28385,28390,11 01/08/2008,13:36:00,28390,28395,28390,28395,4 01/08/2008,13:37:00,28390,28390,28390,28390,4 01/08/2008,13:38:00,28390,28395,28390,28395,8 01/08/2008,13:39:00,28385,28385,28380,28380,2 01/08/2008,13:40:00,28385,28395,28380,28395,12 01/08/2008,13:42:00,28390,28400,28385,28395,16 01/08/2008,13:43:00,28390,28395,28390,28395,5 01/08/2008,13:44:00,28400,28405,28400,28400,15 01/08/2008,13:45:00,28390,28390,28385,28390,4 01/08/2008,13:46:00,28385,28395,28385,28395,4 01/08/2008,13:47:00,28385,28385,28385,28385,2 01/08/2008,13:48:00,28390,28390,28390,28390,3 01/08/2008,13:49:00,28385,28395,28385,28395,6 01/08/2008,13:50:00,28385,28390,28385,28390,4 01/08/2008,13:51:00,28390,28390,28380,28385,10 01/08/2008,13:52:00,28385,28390,28385,28390,6 01/08/2008,13:53:00,28385,28385,28380,28380,4 01/08/2008,13:54:00,28385,28400,28385,28400,13 01/08/2008,13:55:00,28390,28390,28390,28390,3 01/08/2008,13:56:00,28390,28410,28390,28405,27 01/08/2008,13:57:00,28405,28420,28405,28420,8 01/08/2008,13:58:00,28415,28415,28415,28415,2 01/08/2008,13:59:00,28415,28425,28410,28425,13 01/08/2008,14:00:00,28425,28440,28420,28440,18 01/08/2008,14:01:00,28440,28440,28435,28435,6 01/08/2008,14:02:00,28440,28445,28440,28445,8 01/08/2008,14:03:00,28445,28455,28445,28450,14 01/08/2008,14:04:00,28445,28460,28445,28445,16 01/08/2008,14:05:00,28455,28455,28455,28455,2 01/08/2008,14:06:00,28460,28470,28460,28460,15 01/08/2008,14:07:00,28460,28460,28440,28440,7 01/08/2008,14:08:00,28440,28445,28440,28445,5 01/08/2008,14:09:00,28445,28445,28440,28440,2 01/08/2008,14:10:00,28440,28440,28435,28440,3 01/08/2008,14:11:00,28440,28440,28435,28435,2 01/08/2008,14:12:00,28430,28430,28425,28425,15 01/08/2008,14:13:00,28425,28425,28415,28420,8 01/08/2008,14:14:00,28420,28420,28410,28415,8 01/08/2008,14:15:00,28415,28415,28415,28415,2 01/08/2008,14:16:00,28405,28405,28405,28405,2 01/08/2008,14:17:00,28410,28430,28410,28430,12 01/08/2008,14:18:00,28425,28425,28415,28425,3 01/08/2008,14:19:00,28425,28425,28420,28420,4 01/08/2008,14:20:00,28425,28425,28425,28425,4 01/08/2008,14:21:00,28425,28440,28425,28440,5 01/08/2008,14:22:00,28435,28435,28435,28435,1 01/08/2008,14:23:00,28430,28430,28430,28430,3 01/08/2008,14:24:00,28430,28445,28430,28440,15 01/08/2008,14:25:00,28440,28450,28435,28450,11 01/08/2008,14:26:00,28450,28460,28450,28460,21 01/08/2008,14:27:00,28455,28455,28445,28445,9 01/08/2008,14:28:00,28460,28465,28440,28440,18 01/08/2008,14:29:00,28440,28455,28415,28455,23 01/08/2008,14:30:00,28465,28580,28465,28550,300 01/08/2008,14:31:00,28540,28555,28530,28555,80 01/08/2008,14:32:00,28560,28570,28540,28545,73 01/08/2008,14:33:00,28545,28560,28545,28550,35 01/08/2008,14:34:00,28545,28595,28545,28585,68 01/08/2008,14:35:00,28595,28600,28560,28560,44 01/08/2008,14:36:00,28560,28585,28550,28575,73 01/08/2008,14:37:00,28575,28590,28560,28585,23 01/08/2008,14:38:00,28565,28565,28555,28565,36 01/08/2008,14:39:00,28560,28560,28540,28540,12 01/08/2008,14:40:00,28550,28560,28545,28545,17 01/08/2008,14:41:00,28550,28565,28550,28555,26 01/08/2008,14:42:00,28560,28585,28560,28575,23 01/08/2008,14:43:00,28565,28565,28540,28550,44 01/08/2008,14:44:00,28550,28560,28540,28550,54 01/08/2008,14:45:00,28560,28560,28535,28550,30 01/08/2008,14:46:00,28540,28565,28540,28565,26 01/08/2008,14:47:00,28570,28600,28570,28580,66 01/08/2008,14:48:00,28570,28580,28560,28580,21 01/08/2008,14:49:00,28580,28580,28560,28570,11 01/08/2008,14:50:00,28570,28590,28570,28580,17 01/08/2008,14:51:00,28575,28575,28570,28575,6 01/08/2008,14:52:00,28575,28575,28575,28575,3 01/08/2008,14:53:00,28570,28570,28565,28565,3 01/08/2008,14:54:00,28565,28575,28565,28570,28 01/08/2008,14:55:00,28570,28590,28570,28590,19 01/08/2008,14:56:00,28590,28590,28585,28585,7 01/08/2008,14:58:00,28580,28595,28580,28595,5 01/08/2008,14:59:00,28585,28585,28575,28575,14 01/08/2008,15:00:00,28580,28630,28580,28625,114 01/08/2008,15:01:00,28625,28640,28620,28640,40 01/08/2008,15:02:00,28640,28640,28625,28630,16 01/08/2008,15:03:00,28630,28650,28630,28640,39 01/08/2008,15:04:00,28640,28640,28625,28625,9 01/08/2008,15:05:00,28625,28625,28615,28615,24 01/08/2008,15:06:00,28615,28615,28600,28605,25 01/08/2008,15:07:00,28595,28605,28595,28600,19 01/08/2008,15:08:00,28600,28605,28600,28605,2 01/08/2008,15:09:00,28610,28620,28610,28615,18 01/08/2008,15:10:00,28620,28620,28615,28615,5 01/08/2008,15:11:00,28615,28620,28615,28620,6 01/08/2008,15:12:00,28615,28615,28610,28615,7 01/08/2008,15:13:00,28615,28615,28600,28600,8 01/08/2008,15:14:00,28600,28610,28600,28610,9 01/08/2008,15:15:00,28615,28615,28610,28610,2 01/08/2008,15:16:00,28605,28605,28600,28600,6 01/08/2008,15:17:00,28605,28610,28600,28610,6 01/08/2008,15:18:00,28610,28615,28610,28615,7 01/08/2008,15:19:00,28610,28610,28610,28610,12 01/08/2008,15:20:00,28610,28610,28605,28610,17 01/08/2008,15:21:00,28615,28620,28610,28610,6 01/08/2008,15:22:00,28605,28610,28605,28610,3 01/08/2008,15:23:00,28610,28610,28610,28610,13 01/08/2008,15:24:00,28610,28610,28605,28610,38 01/08/2008,15:25:00,28610,28610,28610,28610,10 01/08/2008,15:26:00,28605,28610,28600,28605,11 01/08/2008,15:27:00,28600,28605,28600,28605,11 01/08/2008,15:28:00,28605,28605,28595,28605,15 01/08/2008,15:29:00,28600,28605,28600,28600,14 01/08/2008,15:30:00,28600,28625,28600,28605,93 01/08/2008,15:31:00,28610,28620,28605,28620,13 01/08/2008,15:32:00,28620,28620,28580,28585,30 01/08/2008,15:33:00,28590,28590,28575,28585,37 01/08/2008,15:34:00,28585,28585,28555,28565,65 01/08/2008,15:35:00,28565,28585,28565,28585,19 01/08/2008,15:36:00,28590,28600,28590,28590,41 01/08/2008,15:37:00,28590,28600,28590,28595,11 01/08/2008,15:38:00,28585,28585,28555,28555,22 01/08/2008,15:39:00,28555,28575,28555,28560,25 01/08/2008,15:40:00,28560,28560,28555,28560,11 01/08/2008,15:41:00,28550,28565,28540,28565,62 01/08/2008,15:42:00,28555,28560,28545,28545,21 01/08/2008,15:43:00,28540,28540,28515,28525,71 01/08/2008,15:44:00,28535,28545,28525,28530,27 01/08/2008,15:45:00,28520,28525,28505,28505,26 01/08/2008,15:46:00,28510,28510,28480,28490,61 01/08/2008,15:47:00,28490,28500,28485,28495,37 01/08/2008,15:48:00,28490,28500,28475,28490,40 01/08/2008,15:49:00,28495,28495,28475,28485,38 01/08/2008,15:50:00,28475,28495,28460,28460,40 01/08/2008,15:51:00,28460,28480,28455,28470,20 01/08/2008,15:52:00,28460,28470,28385,28410,109 01/08/2008,15:53:00,28410,28415,28380,28410,99 01/08/2008,15:54:00,28410,28415,28400,28405,48 01/08/2008,15:55:00,28400,28410,28400,28405,48 01/08/2008,15:56:00,28400,28410,28385,28400,55 01/08/2008,15:57:00,28400,28410,28395,28410,12 01/08/2008,15:58:00,28405,28410,28395,28405,27 01/08/2008,15:59:00,28400,28440,28400,28440,16 01/08/2008,16:00:00,28410,28525,28410,28525,164 01/08/2008,16:01:00,28505,28515,28480,28495,99 01/08/2008,16:02:00,28495,28495,28445,28445,61 01/08/2008,16:03:00,28440,28455,28420,28455,73 01/08/2008,16:04:00,28460,28480,28460,28480,28 01/08/2008,16:05:00,28480,28485,28450,28470,52 01/08/2008,16:06:00,28470,28470,28425,28425,72 01/08/2008,16:07:00,28420,28435,28370,28370,120 01/08/2008,16:08:00,28380,28380,28310,28315,204 01/08/2008,16:09:00,28310,28335,28305,28330,97 01/08/2008,16:10:00,28320,28340,28315,28335,80 01/08/2008,16:11:00,28335,28345,28335,28335,73 01/08/2008,16:12:00,28340,28340,28320,28320,49 01/08/2008,16:13:00,28320,28340,28320,28340,49 01/08/2008,16:14:00,28335,28390,28335,28370,58 01/08/2008,16:15:00,28375,28380,28355,28365,80 01/08/2008,16:16:00,28370,28370,28350,28350,56 01/08/2008,16:17:00,28355,28375,28355,28375,33 01/08/2008,16:18:00,28370,28375,28355,28375,46 01/08/2008,16:19:00,28375,28375,28335,28335,103 01/08/2008,16:20:00,28330,28360,28310,28310,105 01/08/2008,16:21:00,28310,28315,28270,28280,162 01/08/2008,16:22:00,28295,28310,28280,28290,67 01/08/2008,16:23:00,28290,28300,28275,28300,35 01/08/2008,16:24:00,28305,28315,28295,28300,39 01/08/2008,16:25:00,28290,28340,28285,28335,53 01/08/2008,16:26:00,28335,28365,28320,28360,30 01/08/2008,16:27:00,28360,28430,28355,28410,80 01/08/2008,16:28:00,28420,28425,28405,28410,67 01/08/2008,16:29:00,28410,28410,28385,28400,53 01/08/2008,16:30:00,28400,28415,28395,28400,54 01/08/2008,16:31:00,28410,28415,28400,28410,22 01/08/2008,16:32:00,28410,28420,28405,28405,26 01/08/2008,16:33:00,28405,28410,28375,28380,31 01/08/2008,16:34:00,28390,28400,28360,28365,61 01/08/2008,16:35:00,28375,28375,28315,28320,67 01/08/2008,16:36:00,28315,28325,28310,28320,50 01/08/2008,16:37:00,28320,28350,28320,28320,26 01/08/2008,16:38:00,28320,28345,28315,28340,38 01/08/2008,16:39:00,28350,28380,28350,28375,22 01/08/2008,16:40:00,28375,28375,28365,28375,25 01/08/2008,16:41:00,28380,28380,28360,28370,17 01/08/2008,16:42:00,28370,28370,28355,28360,29 01/08/2008,16:43:00,28360,28360,28315,28320,25 01/08/2008,16:44:00,28315,28350,28315,28320,16 01/08/2008,16:45:00,28320,28330,28305,28320,64 01/08/2008,16:46:00,28320,28355,28320,28350,29 01/08/2008,16:47:00,28355,28355,28340,28345,13 01/08/2008,16:48:00,28355,28365,28350,28365,21 01/08/2008,16:49:00,28360,28365,28350,28360,39 01/08/2008,16:50:00,28355,28360,28350,28350,19 01/08/2008,16:51:00,28350,28350,28325,28330,36 01/08/2008,16:52:00,28335,28335,28330,28330,9 01/08/2008,16:53:00,28325,28340,28325,28335,41 01/08/2008,16:54:00,28335,28360,28335,28360,21 01/08/2008,16:55:00,28355,28360,28340,28345,22 01/08/2008,16:56:00,28340,28350,28335,28345,24 01/08/2008,16:57:00,28340,28340,28305,28310,48 01/08/2008,16:58:00,28315,28325,28310,28315,76 01/08/2008,16:59:00,28320,28325,28315,28320,15 01/08/2008,17:00:00,28335,28340,28320,28330,20 01/08/2008,17:01:00,28330,28340,28320,28320,25 01/08/2008,17:02:00,28320,28320,28310,28320,16 01/08/2008,17:03:00,28315,28320,28300,28305,26 01/08/2008,17:04:00,28300,28300,28300,28300,12 01/08/2008,17:05:00,28295,28310,28280,28310,23 01/08/2008,17:06:00,28305,28310,28295,28295,14 01/08/2008,17:07:00,28295,28300,28285,28300,44 01/08/2008,17:08:00,28290,28305,28285,28295,64 01/08/2008,17:09:00,28295,28310,28280,28305,27 01/08/2008,17:10:00,28290,28295,28260,28260,60 01/08/2008,17:11:00,28260,28280,28250,28270,43 01/08/2008,17:12:00,28275,28275,28265,28275,15 01/08/2008,17:13:00,28280,28280,28265,28275,26 01/08/2008,17:14:00,28275,28275,28260,28265,53 01/08/2008,17:15:00,28265,28265,28245,28260,66 01/08/2008,17:16:00,28265,28265,28245,28250,28 01/08/2008,17:17:00,28255,28255,28250,28250,10 01/08/2008,17:18:00,28265,28265,28255,28255,7 01/08/2008,17:19:00,28270,28290,28270,28290,29 01/08/2008,17:20:00,28285,28295,28275,28295,22 01/08/2008,17:21:00,28285,28295,28275,28285,36 01/08/2008,17:22:00,28275,28280,28270,28270,8 01/08/2008,17:23:00,28270,28275,28260,28265,22 01/08/2008,17:24:00,28270,28275,28260,28275,30 01/08/2008,17:25:00,28270,28280,28270,28280,36 01/08/2008,17:26:00,28280,28280,28265,28275,40 01/08/2008,17:27:00,28275,28295,28275,28295,66 01/08/2008,17:28:00,28290,28290,28275,28285,45 01/08/2008,17:29:00,28290,28315,28280,28285,113 01/08/2008,17:30:00,28285,28315,28280,28290,98 01/08/2008,17:31:00,28290,28295,28285,28290,74 01/08/2008,17:32:00,28285,28295,28285,28295,23 01/08/2008,17:33:00,28295,28305,28285,28295,21 01/08/2008,17:34:00,28295,28305,28295,28305,20 01/08/2008,17:35:00,28310,28315,28305,28315,17 01/08/2008,17:36:00,28315,28325,28315,28325,27 01/08/2008,17:37:00,28325,28330,28315,28315,20 01/08/2008,17:38:00,28325,28330,28320,28325,23 01/08/2008,17:39:00,28325,28325,28310,28315,42 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 01/08/2008,16:57:00,28340,28340,28305,28310,48 01/08/2008,16:58:00,28315,28325,28310,28315,76 01/08/2008,16:59:00,28320,28325,28315,28320,15 01/08/2008,17:00:00,28335,28340,28320,28330,20 01/08/2008,17:01:00,28330,28340,28320,28320,25 01/08/2008,17:02:00,28320,28320,28310,28320,16 01/08/2008,17:03:00,28315,28320,28300,28305,26 01/08/2008,17:04:00,28300,28300,28300,28300,12 01/08/2008,17:05:00,28295,28310,28280,28310,23 01/08/2008,17:06:00,28305,28310,28295,28295,14 01/08/2008,17:07:00,28295,28300,28285,28300,44 01/08/2008,17:08:00,28290,28305,28285,28295,64 01/08/2008,17:09:00,28295,28310,28280,28305,27 01/08/2008,17:10:00,28290,28295,28260,28260,60 01/08/2008,17:11:00,28260,28280,28250,28270,43 01/08/2008,17:12:00,28275,28275,28265,28275,15 01/08/2008,17:13:00,28280,28280,28265,28275,26 01/08/2008,17:14:00,28275,28275,28260,28265,53 01/08/2008,17:15:00,28265,28265,28245,28260,66 01/08/2008,17:16:00,28265,28265,28245,28250,28 01/08/2008,17:17:00,28255,28255,28250,28250,10 01/08/2008,17:18:00,28265,28265,28255,28255,7 01/08/2008,17:19:00,28270,28290,28270,28290,29 01/08/2008,17:20:00,28285,28295,28275,28295,22 01/08/2008,17:21:00,28285,28295,28275,28285,36 01/08/2008,17:22:00,28275,28280,28270,28270,8 01/08/2008,17:23:00,28270,28275,28260,28265,22 01/08/2008,17:24:00,28270,28275,28260,28275,30 01/08/2008,17:25:00,28270,28280,28270,28280,36 01/08/2008,17:26:00,28280,28280,28265,28275,40 01/08/2008,17:27:00,28275,28295,28275,28295,66 01/08/2008,17:28:00,28290,28290,28275,28285,45 01/08/2008,17:29:00,28290,28315,28280,28285,113 01/08/2008,17:30:00,28285,28315,28280,28290,98 01/08/2008,17:31:00,28290,28295,28285,28290,74 01/08/2008,17:32:00,28285,28295,28285,28295,23 01/08/2008,17:33:00,28295,28305,28285,28295,21 01/08/2008,17:34:00,28295,28305,28295,28305,20 01/08/2008,17:35:00,28310,28315,28305,28315,17 01/08/2008,17:36:00,28315,28325,28315,28325,27 01/08/2008,17:37:00,28325,28330,28315,28315,20 01/08/2008,17:38:00,28325,28330,28320,28325,23 01/08/2008,17:39:00,28325,28325,28310,28315,42 04/08/2008,09:00:00,28305,28305,28245,28245,109 04/08/2008,09:01:00,28255,28280,28245,28250,85 04/08/2008,09:02:00,28250,28250,28215,28215,57 04/08/2008,09:03:00,28215,28215,28180,28190,55 04/08/2008,09:04:00,28180,28205,28180,28185,60 04/08/2008,09:05:00,28190,28200,28125,28145,156 04/08/2008,09:06:00,28150,28170,28150,28165,30 04/08/2008,09:07:00,28170,28180,28165,28165,31 04/08/2008,09:08:00,28160,28165,28155,28155,30 04/08/2008,09:09:00,28150,28180,28150,28170,35 04/08/2008,09:10:00,28180,28190,28155,28155,68 04/08/2008,09:11:00,28155,28210,28145,28210,84 04/08/2008,09:12:00,28200,28205,28185,28185,26 04/08/2008,09:13:00,28185,28185,28175,28175,24 04/08/2008,09:14:00,28185,28195,28175,28180,18 04/08/2008,09:15:00,28175,28185,28175,28185,15 04/08/2008,09:17:00,28190,28190,28190,28190,1 04/08/2008,09:18:00,28185,28185,28180,28180,11 04/08/2008,09:19:00,28180,28190,28180,28190,19 04/08/2008,09:20:00,28190,28195,28185,28185,25 04/08/2008,09:21:00,28190,28190,28180,28185,16 04/08/2008,09:22:00,28185,28185,28175,28175,21 04/08/2008,09:23:00,28175,28175,28165,28165,44 04/08/2008,09:24:00,28165,28175,28165,28170,12 04/08/2008,09:25:00,28180,28190,28180,28190,13 04/08/2008,09:26:00,28190,28200,28185,28195,26 04/08/2008,09:27:00,28200,28200,28200,28200,2 04/08/2008,09:28:00,28200,28200,28185,28185,15 04/08/2008,09:29:00,28185,28195,28180,28195,16 04/08/2008,09:30:00,28190,28190,28165,28170,14 04/08/2008,09:31:00,28170,28170,28165,28165,9 04/08/2008,09:32:00,28160,28180,28160,28175,19 04/08/2008,09:33:00,28175,28175,28170,28170,8 04/08/2008,09:34:00,28175,28175,28175,28175,13 04/08/2008,09:35:00,28175,28185,28175,28175,15 04/08/2008,09:36:00,28185,28185,28185,28185,1 04/08/2008,09:37:00,28180,28195,28165,28195,32 04/08/2008,09:38:00,28190,28195,28180,28180,47 04/08/2008,09:39:00,28180,28180,28175,28175,13 04/08/2008,09:40:00,28175,28185,28175,28185,22 04/08/2008,09:41:00,28190,28195,28190,28195,3 04/08/2008,09:42:00,28190,28195,28185,28185,12 04/08/2008,09:43:00,28195,28195,28195,28195,1 04/08/2008,09:44:00,28185,28195,28185,28195,3 04/08/2008,09:45:00,28195,28200,28195,28200,4 04/08/2008,09:46:00,28195,28210,28195,28200,18 04/08/2008,09:47:00,28200,28205,28200,28205,13 04/08/2008,09:48:00,28205,28205,28200,28200,5 04/08/2008,09:49:00,28200,28205,28190,28190,17 04/08/2008,09:50:00,28195,28200,28190,28190,16 04/08/2008,09:51:00,28190,28190,28180,28180,15 04/08/2008,09:52:00,28185,28185,28180,28180,4 04/08/2008,09:53:00,28185,28185,28175,28175,20 04/08/2008,09:54:00,28175,28180,28170,28180,11 04/08/2008,09:55:00,28180,28180,28180,28180,3 04/08/2008,09:56:00,28175,28175,28150,28160,39 04/08/2008,09:57:00,28155,28160,28155,28160,11 04/08/2008,09:58:00,28160,28165,28150,28160,15 04/08/2008,09:59:00,28165,28175,28165,28170,14 04/08/2008,10:00:00,28175,28180,28170,28175,19 04/08/2008,10:01:00,28175,28190,28175,28190,8 04/08/2008,10:02:00,28195,28210,28195,28210,28 04/08/2008,10:03:00,28210,28220,28210,28220,18 04/08/2008,10:04:00,28220,28245,28220,28245,48 04/08/2008,10:05:00,28250,28250,28235,28250,26 04/08/2008,10:06:00,28250,28260,28245,28250,26 04/08/2008,10:07:00,28250,28255,28245,28250,8 04/08/2008,10:09:00,28240,28240,28240,28240,4 04/08/2008,10:10:00,28245,28255,28245,28250,9 04/08/2008,10:11:00,28255,28265,28255,28260,16 04/08/2008,10:12:00,28260,28265,28260,28260,13 04/08/2008,10:13:00,28260,28265,28250,28250,41 04/08/2008,10:14:00,28250,28260,28250,28260,8 04/08/2008,10:15:00,28250,28250,28230,28230,44 04/08/2008,10:16:00,28225,28225,28220,28225,19 04/08/2008,10:17:00,28220,28240,28210,28230,37 04/08/2008,10:18:00,28240,28255,28240,28250,30 04/08/2008,10:19:00,28245,28250,28245,28250,4 04/08/2008,10:20:00,28250,28280,28250,28270,48 04/08/2008,10:21:00,28275,28280,28260,28280,32 04/08/2008,10:22:00,28280,28285,28275,28275,14 04/08/2008,10:23:00,28275,28285,28275,28275,11 04/08/2008,10:24:00,28285,28285,28275,28280,8 04/08/2008,10:25:00,28270,28275,28270,28275,6 04/08/2008,10:26:00,28275,28280,28275,28275,11 04/08/2008,10:27:00,28275,28275,28270,28270,5 04/08/2008,10:28:00,28280,28280,28275,28280,12 04/08/2008,10:29:00,28280,28280,28265,28265,24 04/08/2008,10:30:00,28260,28260,28230,28245,46 04/08/2008,10:31:00,28255,28265,28255,28255,16 04/08/2008,10:32:00,28245,28245,28205,28230,45 04/08/2008,10:33:00,28235,28235,28215,28215,5 04/08/2008,10:34:00,28230,28240,28220,28240,8 04/08/2008,10:35:00,28245,28245,28240,28240,2 04/08/2008,10:36:00,28240,28245,28240,28245,4 04/08/2008,10:37:00,28250,28250,28250,28250,1 04/08/2008,10:38:00,28235,28240,28230,28240,5 04/08/2008,10:39:00,28235,28240,28230,28230,6 04/08/2008,10:40:00,28230,28230,28230,28230,4 04/08/2008,10:41:00,28240,28245,28240,28245,5 04/08/2008,10:42:00,28245,28245,28245,28245,1 04/08/2008,10:43:00,28240,28240,28240,28240,2 04/08/2008,10:44:00,28235,28235,28225,28225,19 04/08/2008,10:45:00,28240,28245,28240,28240,15 04/08/2008,10:46:00,28240,28250,28235,28250,16 04/08/2008,10:47:00,28250,28255,28250,28255,5 04/08/2008,10:48:00,28260,28260,28260,28260,1 04/08/2008,10:49:00,28265,28265,28255,28255,4 04/08/2008,10:50:00,28250,28255,28250,28255,2 04/08/2008,10:51:00,28255,28265,28255,28265,4 04/08/2008,10:52:00,28260,28270,28255,28255,12 04/08/2008,10:53:00,28250,28250,28230,28230,18 04/08/2008,10:54:00,28230,28230,28225,28225,4 04/08/2008,10:55:00,28230,28230,28225,28225,12 04/08/2008,10:56:00,28225,28230,28220,28230,7 04/08/2008,10:57:00,28230,28230,28230,28230,8 04/08/2008,10:59:00,28245,28245,28240,28240,3 04/08/2008,11:01:00,28250,28275,28250,28275,19 04/08/2008,11:02:00,28265,28270,28260,28260,11 04/08/2008,11:03:00,28255,28255,28255,28255,2 04/08/2008,11:04:00,28270,28270,28270,28270,3 04/08/2008,11:05:00,28265,28270,28245,28260,47 04/08/2008,11:06:00,28260,28260,28250,28250,5 04/08/2008,11:09:00,28250,28250,28245,28245,3 04/08/2008,11:10:00,28245,28245,28245,28245,2 04/08/2008,11:11:00,28235,28245,28235,28245,8 04/08/2008,11:12:00,28240,28240,28220,28220,22 04/08/2008,11:13:00,28215,28225,28215,28225,17 04/08/2008,11:14:00,28230,28230,28220,28220,9 04/08/2008,11:15:00,28225,28225,28195,28210,35 04/08/2008,11:16:00,28200,28200,28180,28180,43 04/08/2008,11:17:00,28190,28190,28175,28190,13 04/08/2008,11:18:00,28190,28190,28185,28190,4 04/08/2008,11:19:00,28190,28190,28185,28185,2 04/08/2008,11:20:00,28185,28190,28170,28175,46 04/08/2008,11:21:00,28175,28185,28155,28165,33 04/08/2008,11:22:00,28170,28175,28160,28175,12 04/08/2008,11:23:00,28175,28185,28170,28185,7 04/08/2008,11:24:00,28185,28185,28180,28185,7 04/08/2008,11:25:00,28180,28190,28180,28190,4 04/08/2008,11:26:00,28190,28195,28190,28190,30 04/08/2008,11:27:00,28190,28200,28190,28200,5 04/08/2008,11:28:00,28205,28215,28205,28215,19 04/08/2008,11:29:00,28215,28215,28205,28205,6 04/08/2008,11:30:00,28210,28220,28205,28205,11 04/08/2008,11:31:00,28205,28210,28205,28210,3 04/08/2008,11:32:00,28215,28215,28215,28215,4 04/08/2008,11:33:00,28205,28215,28205,28215,4 04/08/2008,11:34:00,28200,28200,28200,28200,1 04/08/2008,11:35:00,28205,28220,28205,28220,7 04/08/2008,11:36:00,28220,28230,28220,28230,7 04/08/2008,11:39:00,28220,28220,28190,28200,38 04/08/2008,11:40:00,28215,28220,28210,28210,6 04/08/2008,11:41:00,28220,28235,28220,28235,27 04/08/2008,11:42:00,28230,28230,28225,28225,2 04/08/2008,11:43:00,28225,28225,28225,28225,1 04/08/2008,11:45:00,28205,28205,28200,28200,3 04/08/2008,11:47:00,28215,28215,28195,28195,4 04/08/2008,11:48:00,28190,28190,28175,28185,42 04/08/2008,11:49:00,28185,28190,28165,28185,46 04/08/2008,11:50:00,28190,28195,28170,28170,57 04/08/2008,11:51:00,28165,28175,28160,28170,13 04/08/2008,11:52:00,28180,28195,28170,28170,25 04/08/2008,11:53:00,28175,28175,28170,28170,9 04/08/2008,11:54:00,28180,28180,28180,28180,1 04/08/2008,11:55:00,28175,28200,28175,28190,31 04/08/2008,11:56:00,28190,28190,28180,28180,7 04/08/2008,11:57:00,28195,28195,28195,28195,1 04/08/2008,11:58:00,28200,28205,28200,28200,12 04/08/2008,11:59:00,28205,28205,28205,28205,3 04/08/2008,12:00:00,28205,28205,28205,28205,1 04/08/2008,12:01:00,28210,28210,28210,28210,2 04/08/2008,12:02:00,28205,28205,28190,28190,14 04/08/2008,12:04:00,28190,28190,28190,28190,1 04/08/2008,12:06:00,28195,28195,28190,28190,2 04/08/2008,12:07:00,28185,28185,28180,28180,3 04/08/2008,12:08:00,28190,28190,28190,28190,3 04/08/2008,12:09:00,28195,28195,28195,28195,2 04/08/2008,12:10:00,28195,28195,28195,28195,1 04/08/2008,12:11:00,28185,28185,28185,28185,1 04/08/2008,12:12:00,28185,28195,28185,28195,5 04/08/2008,12:13:00,28190,28190,28185,28190,5 04/08/2008,12:14:00,28190,28200,28190,28200,9 04/08/2008,12:15:00,28190,28200,28190,28200,7 04/08/2008,12:16:00,28200,28200,28200,28200,1 04/08/2008,12:17:00,28190,28190,28190,28190,1 04/08/2008,12:18:00,28190,28190,28185,28185,4 04/08/2008,12:19:00,28190,28190,28190,28190,2 04/08/2008,12:20:00,28185,28185,28185,28185,1 04/08/2008,12:21:00,28180,28185,28180,28180,3 04/08/2008,12:22:00,28180,28180,28180,28180,1 04/08/2008,12:23:00,28185,28190,28185,28190,5 04/08/2008,12:24:00,28195,28215,28195,28210,23 04/08/2008,12:25:00,28205,28220,28205,28220,12 04/08/2008,12:26:00,28220,28225,28220,28225,4 04/08/2008,12:27:00,28220,28220,28220,28220,2 04/08/2008,12:28:00,28215,28215,28215,28215,2 04/08/2008,12:29:00,28210,28210,28205,28205,6 04/08/2008,12:30:00,28200,28205,28190,28205,9 04/08/2008,12:32:00,28210,28210,28210,28210,1 04/08/2008,12:33:00,28210,28210,28205,28210,3 04/08/2008,12:36:00,28205,28205,28205,28205,1 04/08/2008,12:37:00,28210,28210,28205,28205,2 04/08/2008,12:38:00,28210,28210,28205,28205,18 04/08/2008,12:39:00,28210,28215,28210,28215,4 04/08/2008,12:41:00,28210,28215,28210,28215,2 04/08/2008,12:42:00,28210,28215,28210,28215,2 04/08/2008,12:43:00,28210,28210,28210,28210,1 04/08/2008,12:44:00,28205,28210,28205,28210,4 04/08/2008,12:45:00,28205,28210,28170,28175,46 04/08/2008,12:46:00,28175,28205,28175,28205,15 04/08/2008,12:47:00,28200,28200,28200,28200,2 04/08/2008,12:48:00,28200,28200,28200,28200,15 04/08/2008,12:49:00,28195,28200,28190,28190,46 04/08/2008,12:50:00,28200,28205,28200,28205,4 04/08/2008,12:51:00,28200,28205,28200,28205,2 04/08/2008,12:52:00,28210,28210,28210,28210,1 04/08/2008,12:54:00,28210,28210,28210,28210,1 04/08/2008,12:55:00,28205,28205,28205,28205,4 04/08/2008,12:56:00,28205,28205,28205,28205,5 04/08/2008,12:57:00,28195,28200,28190,28200,8 04/08/2008,12:58:00,28200,28230,28200,28220,32 04/08/2008,12:59:00,28215,28225,28210,28225,10 04/08/2008,13:00:00,28225,28225,28210,28210,21 04/08/2008,13:01:00,28215,28215,28210,28210,3 04/08/2008,13:02:00,28215,28220,28210,28210,6 04/08/2008,13:03:00,28205,28205,28195,28195,16 04/08/2008,13:04:00,28195,28195,28195,28195,2 04/08/2008,13:05:00,28200,28200,28200,28200,1 04/08/2008,13:06:00,28205,28205,28200,28200,3 04/08/2008,13:07:00,28205,28205,28205,28205,2 04/08/2008,13:08:00,28210,28220,28210,28220,10 04/08/2008,13:09:00,28220,28220,28215,28215,2 04/08/2008,13:10:00,28215,28220,28215,28220,2 04/08/2008,13:11:00,28220,28220,28220,28220,1 04/08/2008,13:12:00,28220,28220,28220,28220,1 04/08/2008,13:14:00,28225,28225,28225,28225,2 04/08/2008,13:15:00,28225,28230,28220,28220,7 04/08/2008,13:16:00,28225,28230,28225,28230,7 04/08/2008,13:17:00,28235,28240,28225,28225,13 04/08/2008,13:19:00,28240,28240,28240,28240,6 04/08/2008,13:20:00,28245,28250,28240,28250,7 04/08/2008,13:21:00,28250,28265,28250,28265,7 04/08/2008,13:22:00,28260,28265,28260,28265,10 04/08/2008,13:26:00,28255,28255,28240,28245,14 04/08/2008,13:27:00,28245,28245,28240,28240,2 04/08/2008,13:28:00,28245,28250,28245,28250,2 04/08/2008,13:30:00,28240,28240,28235,28235,20 04/08/2008,13:31:00,28230,28230,28225,28225,4 04/08/2008,13:32:00,28225,28225,28225,28225,1 04/08/2008,13:34:00,28235,28240,28235,28240,3 04/08/2008,13:36:00,28240,28240,28240,28240,3 04/08/2008,13:39:00,28240,28240,28240,28240,1 04/08/2008,13:42:00,28240,28240,28230,28230,9 04/08/2008,13:43:00,28220,28220,28220,28220,2 04/08/2008,13:44:00,28215,28220,28215,28215,4 04/08/2008,13:46:00,28215,28215,28215,28215,2 04/08/2008,13:47:00,28215,28215,28215,28215,1 04/08/2008,13:48:00,28215,28215,28215,28215,1 04/08/2008,13:49:00,28215,28215,28215,28215,2 04/08/2008,13:50:00,28215,28215,28215,28215,1 04/08/2008,13:51:00,28225,28235,28225,28235,6 04/08/2008,13:52:00,28240,28245,28240,28245,10 04/08/2008,13:54:00,28250,28260,28250,28260,10 04/08/2008,13:55:00,28265,28265,28260,28260,14 04/08/2008,13:56:00,28260,28265,28250,28250,20 04/08/2008,13:59:00,28255,28255,28255,28255,3 04/08/2008,14:00:00,28255,28255,28255,28255,3 04/08/2008,14:01:00,28265,28280,28265,28275,34 04/08/2008,14:02:00,28270,28300,28270,28295,33 04/08/2008,14:03:00,28295,28300,28295,28300,17 04/08/2008,14:04:00,28305,28310,28300,28305,24 04/08/2008,14:05:00,28300,28300,28295,28300,7 04/08/2008,14:06:00,28310,28315,28300,28305,18 04/08/2008,14:07:00,28300,28300,28290,28290,8 04/08/2008,14:08:00,28290,28290,28285,28285,12 04/08/2008,14:09:00,28290,28300,28285,28300,14 04/08/2008,14:10:00,28295,28295,28290,28290,14 04/08/2008,14:11:00,28295,28300,28285,28285,18 04/08/2008,14:12:00,28290,28290,28280,28280,15 04/08/2008,14:13:00,28290,28290,28260,28275,36 04/08/2008,14:14:00,28270,28270,28260,28260,16 04/08/2008,14:15:00,28260,28270,28260,28265,22 04/08/2008,14:16:00,28265,28275,28260,28270,12 04/08/2008,14:17:00,28270,28270,28240,28255,43 04/08/2008,14:18:00,28260,28260,28255,28260,7 04/08/2008,14:19:00,28265,28265,28260,28260,9 04/08/2008,14:20:00,28255,28255,28255,28255,3 04/08/2008,14:21:00,28255,28260,28250,28260,10 04/08/2008,14:22:00,28250,28255,28245,28250,20 04/08/2008,14:23:00,28245,28245,28245,28245,8 04/08/2008,14:24:00,28240,28245,28240,28245,4 04/08/2008,14:25:00,28240,28245,28235,28245,9 04/08/2008,14:26:00,28245,28260,28245,28255,13 04/08/2008,14:27:00,28250,28250,28245,28250,9 04/08/2008,14:28:00,28250,28255,28245,28245,12 04/08/2008,14:29:00,28250,28260,28230,28230,24 04/08/2008,14:30:00,28255,28295,28255,28275,69 04/08/2008,14:31:00,28280,28285,28270,28270,28 04/08/2008,14:32:00,28270,28280,28265,28280,24 04/08/2008,14:33:00,28280,28280,28260,28260,2024 04/08/2008,14:34:00,28265,28265,28260,28260,5 04/08/2008,14:35:00,28265,28265,28255,28265,4 04/08/2008,14:36:00,28260,28270,28260,28270,5 04/08/2008,14:37:00,28265,28265,28245,28245,25 04/08/2008,14:38:00,28245,28245,28225,28225,21 04/08/2008,14:39:00,28225,28240,28215,28215,26 04/08/2008,14:40:00,28215,28235,28215,28230,12 04/08/2008,14:41:00,28230,28230,28225,28225,10 04/08/2008,14:42:00,28230,28230,28225,28225,4 04/08/2008,14:43:00,28230,28235,28225,28225,12 04/08/2008,14:44:00,28230,28235,28220,28220,25 04/08/2008,14:45:00,28215,28220,28210,28220,14 04/08/2008,14:46:00,28220,28220,28210,28210,9 04/08/2008,14:47:00,28210,28210,28205,28210,14 04/08/2008,14:48:00,28210,28210,28200,28205,13 04/08/2008,14:49:00,28205,28205,28200,28200,3 04/08/2008,14:50:00,28200,28205,28195,28195,10 04/08/2008,14:51:00,28205,28205,28200,28200,6 04/08/2008,14:52:00,28210,28215,28200,28215,10 04/08/2008,14:53:00,28215,28230,28215,28230,33 04/08/2008,14:54:00,28230,28235,28225,28235,5 04/08/2008,14:55:00,28230,28240,28225,28240,6 04/08/2008,14:56:00,28235,28235,28225,28225,6 04/08/2008,14:57:00,28235,28240,28230,28230,15 04/08/2008,14:58:00,28230,28240,28230,28240,4 04/08/2008,14:59:00,28235,28235,28230,28230,4 04/08/2008,15:00:00,28230,28230,28220,28230,16 04/08/2008,15:01:00,28225,28235,28220,28235,4 04/08/2008,15:02:00,28225,28225,28215,28220,12 04/08/2008,15:03:00,28225,28245,28225,28230,14 04/08/2008,15:04:00,28230,28240,28230,28240,5 04/08/2008,15:05:00,28245,28245,28235,28240,13 04/08/2008,15:06:00,28235,28235,28235,28235,4 04/08/2008,15:07:00,28235,28235,28230,28230,9 04/08/2008,15:08:00,28245,28245,28235,28235,7 04/08/2008,15:09:00,28245,28250,28240,28250,13 04/08/2008,15:10:00,28240,28240,28240,28240,3 04/08/2008,15:11:00,28240,28260,28240,28260,8 04/08/2008,15:12:00,28250,28260,28240,28255,11 04/08/2008,15:13:00,28260,28270,28255,28255,8 04/08/2008,15:14:00,28260,28260,28255,28255,4 04/08/2008,15:15:00,28265,28275,28260,28270,21 04/08/2008,15:16:00,28265,28275,28265,28270,8 04/08/2008,15:17:00,28260,28270,28260,28265,18 04/08/2008,15:18:00,28265,28265,28250,28250,9 04/08/2008,15:19:00,28245,28255,28240,28240,16 04/08/2008,15:20:00,28250,28250,28240,28240,4 04/08/2008,15:21:00,28245,28245,28235,28235,11 04/08/2008,15:22:00,28240,28240,28230,28235,4 04/08/2008,15:23:00,28230,28245,28230,28245,4 04/08/2008,15:24:00,28240,28250,28235,28235,8 04/08/2008,15:25:00,28240,28240,28225,28225,12 04/08/2008,15:26:00,28230,28230,28225,28225,4 04/08/2008,15:27:00,28240,28240,28230,28235,24 04/08/2008,15:28:00,28235,28235,28225,28225,4 04/08/2008,15:29:00,28240,28240,28225,28240,7 04/08/2008,15:30:00,28240,28260,28240,28245,30 04/08/2008,15:31:00,28240,28240,28225,28225,31 04/08/2008,15:32:00,28225,28230,28210,28220,20 04/08/2008,15:33:00,28215,28220,28210,28220,9 04/08/2008,15:34:00,28215,28215,28210,28210,7 04/08/2008,15:35:00,28210,28220,28210,28220,14 04/08/2008,15:36:00,28220,28230,28220,28225,14 04/08/2008,15:37:00,28230,28230,28225,28225,6 04/08/2008,15:38:00,28225,28230,28195,28195,41 04/08/2008,15:39:00,28200,28200,28175,28185,25 04/08/2008,15:40:00,28185,28195,28180,28185,14 04/08/2008,15:41:00,28185,28190,28170,28180,23 04/08/2008,15:42:00,28180,28180,28170,28180,11 04/08/2008,15:43:00,28170,28185,28170,28185,13 04/08/2008,15:44:00,28175,28210,28175,28185,26 04/08/2008,15:45:00,28185,28195,28175,28195,22 04/08/2008,15:46:00,28185,28200,28185,28190,26 04/08/2008,15:47:00,28185,28185,28170,28170,132 04/08/2008,15:48:00,28170,28195,28170,28195,18 04/08/2008,15:49:00,28190,28210,28190,28210,20 04/08/2008,15:50:00,28210,28210,28200,28200,40 04/08/2008,15:51:00,28205,28215,28205,28210,22 04/08/2008,15:52:00,28215,28215,28205,28205,11 04/08/2008,15:53:00,28215,28215,28205,28210,18 04/08/2008,15:54:00,28205,28205,28190,28195,17 04/08/2008,15:55:00,28195,28200,28195,28195,5 04/08/2008,15:56:00,28200,28200,28195,28200,9 04/08/2008,15:57:00,28200,28210,28200,28210,13 04/08/2008,15:58:00,28215,28220,28210,28215,45 04/08/2008,15:59:00,28215,28235,28210,28235,37 04/08/2008,16:00:00,28235,28255,28220,28230,114 04/08/2008,16:01:00,28230,28230,28190,28190,56 04/08/2008,16:02:00,28190,28195,28180,28190,40 04/08/2008,16:03:00,28190,28200,28190,28195,40 04/08/2008,16:04:00,28190,28195,28190,28190,4 04/08/2008,16:05:00,28195,28235,28195,28230,45 04/08/2008,16:06:00,28215,28235,28215,28220,38 04/08/2008,16:07:00,28230,28230,28215,28215,13 04/08/2008,16:08:00,28225,28225,28215,28215,2 04/08/2008,16:09:00,28215,28215,28215,28215,1 04/08/2008,16:10:00,28215,28215,28215,28215,9 04/08/2008,16:11:00,28215,28215,28195,28195,22 04/08/2008,16:12:00,28195,28195,28175,28175,22 04/08/2008,16:13:00,28185,28195,28170,28170,35 04/08/2008,16:14:00,28170,28170,28145,28155,69 04/08/2008,16:15:00,28155,28155,28145,28150,35 04/08/2008,16:16:00,28150,28150,28130,28140,82 04/08/2008,16:17:00,28145,28155,28145,28155,25 04/08/2008,16:18:00,28150,28165,28145,28155,29 04/08/2008,16:19:00,28155,28155,28145,28145,19 04/08/2008,16:20:00,28145,28160,28145,28160,10 04/08/2008,16:21:00,28170,28185,28170,28180,25 04/08/2008,16:22:00,28185,28190,28165,28170,21 04/08/2008,16:23:00,28170,28185,28160,28180,12 04/08/2008,16:24:00,28185,28185,28185,28185,2 04/08/2008,16:25:00,28185,28190,28180,28185,12 04/08/2008,16:26:00,28185,28185,28180,28185,13 04/08/2008,16:27:00,28185,28195,28185,28195,10 04/08/2008,16:28:00,28190,28190,28180,28190,8 04/08/2008,16:29:00,28195,28210,28195,28200,19 04/08/2008,16:30:00,28195,28205,28195,28205,5 04/08/2008,16:31:00,28195,28200,28195,28200,11 04/08/2008,16:32:00,28205,28205,28205,28205,3 04/08/2008,16:33:00,28200,28215,28200,28210,17 04/08/2008,16:34:00,28205,28205,28200,28200,4 04/08/2008,16:35:00,28195,28210,28180,28180,24 04/08/2008,16:36:00,28185,28200,28185,28200,13 04/08/2008,16:37:00,28190,28190,28180,28180,8 04/08/2008,16:38:00,28180,28190,28175,28175,9 04/08/2008,16:39:00,28180,28180,28160,28160,17 04/08/2008,16:40:00,28155,28165,28150,28165,12 04/08/2008,16:41:00,28180,28195,28180,28190,9 04/08/2008,16:42:00,28195,28195,28180,28190,16 04/08/2008,16:43:00,28185,28190,28170,28185,10 04/08/2008,16:44:00,28180,28180,28160,28160,21 04/08/2008,16:45:00,28160,28165,28155,28155,30 04/08/2008,16:46:00,28150,28160,28100,28100,100 04/08/2008,16:47:00,28105,28130,28100,28120,58 04/08/2008,16:48:00,28120,28125,28120,28120,22 04/08/2008,16:49:00,28125,28135,28115,28115,33 04/08/2008,16:50:00,28110,28130,28110,28120,23 04/08/2008,16:51:00,28115,28125,28110,28125,28 04/08/2008,16:52:00,28125,28130,28115,28115,20 04/08/2008,16:53:00,28120,28125,28120,28120,56 04/08/2008,16:54:00,28115,28115,28095,28110,70 04/08/2008,16:55:00,28105,28105,28095,28105,5 04/08/2008,16:56:00,28105,28115,28095,28105,21 04/08/2008,16:57:00,28100,28100,28100,28100,5 04/08/2008,16:58:00,28100,28100,28075,28080,53 04/08/2008,16:59:00,28075,28085,28075,28080,19 04/08/2008,17:00:00,28080,28080,28050,28055,82 04/08/2008,17:01:00,28055,28055,28035,28035,42 04/08/2008,17:02:00,28035,28050,28035,28050,41 04/08/2008,17:03:00,28045,28065,28045,28050,30 04/08/2008,17:04:00,28055,28070,28055,28070,10 04/08/2008,17:05:00,28070,28080,28065,28070,14 04/08/2008,17:06:00,28070,28075,28065,28070,28 04/08/2008,17:07:00,28070,28070,28045,28050,31 04/08/2008,17:08:00,28050,28060,28050,28060,47 04/08/2008,17:09:00,28055,28060,28045,28050,27 04/08/2008,17:10:00,28060,28060,28050,28050,6 04/08/2008,17:11:00,28050,28055,28050,28055,8 04/08/2008,17:12:00,28050,28050,28025,28035,93 04/08/2008,17:13:00,28030,28030,28015,28025,44 04/08/2008,17:14:00,28025,28025,28015,28015,14 04/08/2008,17:15:00,28010,28015,27950,27980,262 04/08/2008,17:16:00,27975,27980,27950,27970,120 04/08/2008,17:17:00,27970,27975,27940,27950,135 04/08/2008,17:18:00,27960,27970,27950,27965,106 04/08/2008,17:19:00,27960,27965,27950,27960,94 04/08/2008,17:20:00,27965,27970,27950,27960,76 04/08/2008,17:21:00,27965,27970,27955,27960,44 04/08/2008,17:22:00,27955,27955,27920,27925,80 04/08/2008,17:23:00,27930,27935,27910,27930,75 04/08/2008,17:24:00,27930,27940,27925,27940,61 04/08/2008,17:25:00,27935,27960,27930,27955,79 04/08/2008,17:26:00,27960,27975,27960,27975,61 04/08/2008,17:27:00,27965,27970,27960,27970,43 04/08/2008,17:28:00,27970,27970,27960,27970,59 04/08/2008,17:29:00,27965,27970,27945,27955,83 04/08/2008,17:30:00,27950,27965,27950,27960,73 04/08/2008,17:31:00,27960,27965,27945,27950,41 04/08/2008,17:32:00,27955,27960,27950,27955,25 04/08/2008,17:33:00,27960,27970,27960,27970,46 04/08/2008,17:34:00,27970,27980,27970,27975,44 04/08/2008,17:35:00,27970,27980,27970,27970,26 04/08/2008,17:36:00,27975,27980,27970,27975,28 04/08/2008,17:37:00,27980,27980,27975,27975,35 04/08/2008,17:38:00,27975,27980,27970,27970,48 04/08/2008,17:39:00,27975,27985,27965,27970,60 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 04/08/2008,17:21:00,27965,27970,27955,27960,44 04/08/2008,17:22:00,27955,27955,27920,27925,80 04/08/2008,17:23:00,27930,27935,27910,27930,75 04/08/2008,17:24:00,27930,27940,27925,27940,61 04/08/2008,17:25:00,27935,27960,27930,27955,79 04/08/2008,17:26:00,27960,27975,27960,27975,61 04/08/2008,17:27:00,27965,27970,27960,27970,43 04/08/2008,17:28:00,27970,27970,27960,27970,59 04/08/2008,17:29:00,27965,27970,27945,27955,83 04/08/2008,17:30:00,27950,27965,27950,27960,73 04/08/2008,17:31:00,27960,27965,27945,27950,41 04/08/2008,17:32:00,27955,27960,27950,27955,25 04/08/2008,17:33:00,27960,27970,27960,27970,46 04/08/2008,17:34:00,27970,27980,27970,27975,44 04/08/2008,17:35:00,27970,27980,27970,27970,26 04/08/2008,17:36:00,27975,27980,27970,27975,28 04/08/2008,17:37:00,27980,27980,27975,27975,35 04/08/2008,17:38:00,27975,27980,27970,27970,48 04/08/2008,17:39:00,27975,27985,27965,27970,60 05/08/2008,09:00:00,28040,28090,28030,28080,116 05/08/2008,09:01:00,28075,28090,28075,28080,97 05/08/2008,09:02:00,28085,28090,28080,28080,49 05/08/2008,09:03:00,28080,28095,28080,28090,54 05/08/2008,09:04:00,28095,28105,28085,28090,88 05/08/2008,09:05:00,28095,28120,28085,28105,107 05/08/2008,09:06:00,28105,28110,28090,28100,114 05/08/2008,09:07:00,28100,28105,28085,28095,106 05/08/2008,09:08:00,28100,28105,28085,28090,110 05/08/2008,09:09:00,28090,28090,28040,28040,69 05/08/2008,09:10:00,28045,28055,28015,28055,110 05/08/2008,09:11:00,28060,28080,28040,28060,71 05/08/2008,09:12:00,28065,28080,28050,28065,49 05/08/2008,09:13:00,28075,28090,28075,28075,47 05/08/2008,09:14:00,28080,28090,28070,28080,28 05/08/2008,09:15:00,28085,28090,28060,28070,33 05/08/2008,09:16:00,28080,28105,28075,28105,69 05/08/2008,09:17:00,28105,28110,28095,28110,43 05/08/2008,09:18:00,28110,28130,28100,28125,56 05/08/2008,09:19:00,28125,28145,28115,28145,49 05/08/2008,09:20:00,28140,28170,28140,28155,96 05/08/2008,09:21:00,28165,28170,28150,28155,44 05/08/2008,09:22:00,28155,28170,28150,28165,53 05/08/2008,09:23:00,28170,28175,28155,28155,50 05/08/2008,09:24:00,28160,28170,28150,28160,39 05/08/2008,09:25:00,28160,28160,28145,28145,16 05/08/2008,09:26:00,28155,28165,28155,28160,39 05/08/2008,09:27:00,28160,28180,28160,28175,50 05/08/2008,09:28:00,28180,28190,28175,28180,44 05/08/2008,09:29:00,28180,28215,28180,28205,87 05/08/2008,09:30:00,28205,28220,28205,28205,74 05/08/2008,09:31:00,28200,28205,28200,28200,22 05/08/2008,09:32:00,28200,28210,28190,28190,32 05/08/2008,09:33:00,28195,28200,28185,28190,87 05/08/2008,09:34:00,28190,28190,28185,28185,2 05/08/2008,09:35:00,28180,28185,28180,28185,13 05/08/2008,09:36:00,28180,28195,28180,28190,23 05/08/2008,09:37:00,28190,28195,28180,28190,31 05/08/2008,09:38:00,28190,28200,28180,28180,13 05/08/2008,09:39:00,28180,28180,28175,28175,4 05/08/2008,09:40:00,28190,28195,28165,28165,30 05/08/2008,09:41:00,28175,28180,28170,28170,23 05/08/2008,09:42:00,28175,28175,28165,28170,8 05/08/2008,09:43:00,28170,28170,28165,28170,8 05/08/2008,09:44:00,28175,28180,28170,28175,13 05/08/2008,09:45:00,28180,28185,28180,28185,11 05/08/2008,09:46:00,28185,28190,28180,28180,10 05/08/2008,09:47:00,28180,28190,28175,28175,14 05/08/2008,09:48:00,28180,28200,28180,28195,27 05/08/2008,09:49:00,28190,28190,28185,28185,8 05/08/2008,09:50:00,28190,28195,28185,28190,5 05/08/2008,09:51:00,28200,28200,28190,28195,5 05/08/2008,09:52:00,28195,28205,28190,28205,28 05/08/2008,09:53:00,28205,28220,28205,28220,34 05/08/2008,09:54:00,28220,28230,28215,28225,36 05/08/2008,09:55:00,28230,28235,28230,28235,26 05/08/2008,09:56:00,28235,28245,28230,28240,18 05/08/2008,09:57:00,28240,28245,28240,28240,13 05/08/2008,09:58:00,28240,28265,28240,28265,45 05/08/2008,09:59:00,28265,28265,28250,28250,18 05/08/2008,10:00:00,28250,28265,28250,28265,27 05/08/2008,10:01:00,28265,28270,28255,28255,24 05/08/2008,10:02:00,28255,28270,28255,28270,24 05/08/2008,10:03:00,28275,28315,28270,28315,80 05/08/2008,10:04:00,28315,28355,28315,28330,165 05/08/2008,10:05:00,28330,28335,28315,28315,48 05/08/2008,10:06:00,28315,28315,28305,28305,22 05/08/2008,10:07:00,28310,28325,28300,28325,50 05/08/2008,10:08:00,28315,28340,28315,28320,56 05/08/2008,10:09:00,28315,28330,28315,28325,8 05/08/2008,10:10:00,28325,28350,28325,28330,68 05/08/2008,10:11:00,28340,28360,28340,28350,34 05/08/2008,10:12:00,28355,28385,28355,28375,72 05/08/2008,10:13:00,28375,28415,28375,28410,96 05/08/2008,10:14:00,28410,28415,28390,28390,70 05/08/2008,10:15:00,28395,28405,28390,28400,73 05/08/2008,10:16:00,28400,28405,28390,28390,67 05/08/2008,10:17:00,28390,28400,28385,28385,74 05/08/2008,10:18:00,28390,28395,28380,28395,35 05/08/2008,10:19:00,28395,28395,28390,28390,26 05/08/2008,10:20:00,28400,28410,28395,28395,49 05/08/2008,10:21:00,28395,28445,28390,28440,78 05/08/2008,10:22:00,28445,28450,28435,28440,57 05/08/2008,10:23:00,28440,28480,28435,28475,109 05/08/2008,10:24:00,28480,28480,28465,28465,65 05/08/2008,10:25:00,28470,28490,28470,28480,79 05/08/2008,10:26:00,28480,28485,28470,28470,60 05/08/2008,10:27:00,28475,28500,28465,28485,87 05/08/2008,10:28:00,28485,28500,28485,28495,53 05/08/2008,10:29:00,28495,28495,28480,28485,24 05/08/2008,10:30:00,28485,28510,28480,28510,58 05/08/2008,10:31:00,28510,28540,28510,28535,117 05/08/2008,10:32:00,28535,28540,28525,28530,127 05/08/2008,10:33:00,28535,28545,28530,28540,75 05/08/2008,10:34:00,28540,28550,28530,28545,61 05/08/2008,10:35:00,28540,28640,28535,28610,208 05/08/2008,10:36:00,28615,28630,28600,28610,230 05/08/2008,10:37:00,28610,28620,28595,28620,112 05/08/2008,10:38:00,28620,28625,28600,28600,90 05/08/2008,10:39:00,28600,28600,28575,28585,36 05/08/2008,10:40:00,28580,28600,28570,28570,57 05/08/2008,10:41:00,28565,28565,28550,28550,42 05/08/2008,10:42:00,28545,28550,28535,28540,34 05/08/2008,10:43:00,28540,28545,28535,28540,41 05/08/2008,10:44:00,28535,28550,28535,28535,40 05/08/2008,10:45:00,28535,28550,28535,28535,33 05/08/2008,10:46:00,28535,28565,28535,28565,87 05/08/2008,10:47:00,28565,28595,28565,28575,87 05/08/2008,10:48:00,28580,28595,28575,28580,92 05/08/2008,10:49:00,28580,28585,28570,28570,28 05/08/2008,10:50:00,28565,28565,28550,28555,28 05/08/2008,10:51:00,28555,28560,28545,28550,14 05/08/2008,10:52:00,28550,28565,28550,28555,37 05/08/2008,10:53:00,28555,28555,28550,28550,9 05/08/2008,10:54:00,28555,28570,28550,28550,21 05/08/2008,10:55:00,28560,28585,28560,28575,23 05/08/2008,10:56:00,28580,28595,28575,28580,37 05/08/2008,10:57:00,28585,28600,28580,28595,55 05/08/2008,10:58:00,28595,28605,28590,28590,52 05/08/2008,10:59:00,28590,28595,28575,28585,31 05/08/2008,11:00:00,28590,28605,28585,28590,106 05/08/2008,11:01:00,28595,28615,28595,28610,57 05/08/2008,11:02:00,28600,28635,28600,28625,86 05/08/2008,11:03:00,28625,28650,28620,28645,110 05/08/2008,11:04:00,28645,28655,28635,28645,86 05/08/2008,11:05:00,28645,28645,28610,28625,70 05/08/2008,11:06:00,28625,28625,28615,28615,29 05/08/2008,11:07:00,28620,28620,28610,28610,37 05/08/2008,11:08:00,28600,28605,28585,28590,46 05/08/2008,11:09:00,28590,28595,28575,28585,18 05/08/2008,11:10:00,28580,28590,28580,28590,7 05/08/2008,11:11:00,28595,28605,28580,28585,23 05/08/2008,11:12:00,28580,28580,28575,28580,9 05/08/2008,11:13:00,28580,28580,28560,28565,10 05/08/2008,11:14:00,28570,28570,28565,28565,10 05/08/2008,11:15:00,28565,28575,28560,28560,7 05/08/2008,11:16:00,28560,28560,28535,28550,47 05/08/2008,11:17:00,28550,28550,28540,28545,41 05/08/2008,11:18:00,28540,28550,28540,28550,8 05/08/2008,11:19:00,28550,28555,28550,28555,5 05/08/2008,11:20:00,28545,28555,28545,28555,5 05/08/2008,11:21:00,28555,28555,28550,28550,11 05/08/2008,11:22:00,28555,28555,28555,28555,2 05/08/2008,11:23:00,28555,28560,28550,28550,26 05/08/2008,11:24:00,28550,28550,28550,28550,4 05/08/2008,11:25:00,28550,28555,28540,28555,8 05/08/2008,11:26:00,28550,28585,28545,28575,41 05/08/2008,11:27:00,28575,28575,28570,28575,9 05/08/2008,11:28:00,28575,28575,28560,28560,7 05/08/2008,11:29:00,28565,28565,28550,28555,35 05/08/2008,11:30:00,28565,28565,28560,28560,5 05/08/2008,11:31:00,28555,28555,28555,28555,4 05/08/2008,11:32:00,28560,28565,28560,28565,20 05/08/2008,11:33:00,28570,28585,28570,28585,22 05/08/2008,11:34:00,28580,28580,28575,28575,13 05/08/2008,11:35:00,28575,28580,28570,28570,8 05/08/2008,11:36:00,28570,28575,28570,28575,4 05/08/2008,11:37:00,28575,28575,28575,28575,8 05/08/2008,11:38:00,28575,28580,28570,28570,15 05/08/2008,11:39:00,28575,28575,28570,28570,6 05/08/2008,11:40:00,28565,28565,28545,28550,25 05/08/2008,11:41:00,28550,28555,28550,28555,2 05/08/2008,11:42:00,28555,28560,28555,28560,2 05/08/2008,11:43:00,28560,28575,28560,28565,12 05/08/2008,11:44:00,28570,28570,28570,28570,1 05/08/2008,11:45:00,28570,28570,28565,28565,17 05/08/2008,11:46:00,28565,28565,28555,28555,7 05/08/2008,11:48:00,28560,28560,28560,28560,3 05/08/2008,11:49:00,28560,28565,28550,28560,35 05/08/2008,11:50:00,28555,28565,28550,28560,39 05/08/2008,11:51:00,28555,28555,28550,28550,4 05/08/2008,11:52:00,28555,28555,28545,28545,6 05/08/2008,11:53:00,28560,28560,28550,28550,3 05/08/2008,11:54:00,28555,28555,28550,28550,3 05/08/2008,11:55:00,28550,28565,28550,28560,22 05/08/2008,11:56:00,28565,28565,28560,28560,12 05/08/2008,11:57:00,28560,28570,28560,28570,8 05/08/2008,11:58:00,28570,28575,28570,28570,5 05/08/2008,11:59:00,28570,28570,28570,28570,5 05/08/2008,12:00:00,28570,28580,28570,28580,5 05/08/2008,12:01:00,28580,28580,28580,28580,2 05/08/2008,12:02:00,28575,28610,28575,28600,64 05/08/2008,12:03:00,28600,28600,28595,28595,11 05/08/2008,12:04:00,28600,28605,28600,28605,8 05/08/2008,12:05:00,28605,28605,28605,28605,7 05/08/2008,12:06:00,28610,28615,28610,28610,5 05/08/2008,12:07:00,28600,28600,28600,28600,1 05/08/2008,12:08:00,28600,28605,28600,28600,6 05/08/2008,12:09:00,28600,28600,28600,28600,2 05/08/2008,12:10:00,28610,28610,28605,28605,7 05/08/2008,12:11:00,28605,28615,28605,28605,19 05/08/2008,12:12:00,28605,28605,28590,28595,16 05/08/2008,12:13:00,28590,28600,28590,28600,15 05/08/2008,12:14:00,28600,28605,28600,28600,16 05/08/2008,12:15:00,28600,28605,28595,28595,32 05/08/2008,12:16:00,28600,28600,28600,28600,7 05/08/2008,12:17:00,28600,28605,28595,28605,12 05/08/2008,12:18:00,28600,28605,28600,28605,13 05/08/2008,12:19:00,28610,28610,28610,28610,4 05/08/2008,12:20:00,28605,28605,28605,28605,1 05/08/2008,12:21:00,28600,28600,28600,28600,1 05/08/2008,12:22:00,28605,28610,28605,28610,7 05/08/2008,12:23:00,28610,28620,28610,28620,8 05/08/2008,12:24:00,28610,28620,28610,28620,4 05/08/2008,12:25:00,28610,28610,28610,28610,10 05/08/2008,12:26:00,28605,28620,28605,28620,4 05/08/2008,12:27:00,28620,28625,28615,28625,9 05/08/2008,12:28:00,28615,28620,28610,28620,10 05/08/2008,12:29:00,28620,28625,28620,28625,6 05/08/2008,12:30:00,28625,28625,28625,28625,1 05/08/2008,12:31:00,28620,28625,28620,28625,4 05/08/2008,12:32:00,28615,28615,28610,28610,3 05/08/2008,12:33:00,28605,28605,28605,28605,1 05/08/2008,12:34:00,28605,28605,28605,28605,3 05/08/2008,12:35:00,28605,28605,28605,28605,1 05/08/2008,12:36:00,28600,28600,28600,28600,3 05/08/2008,12:37:00,28590,28590,28590,28590,2 05/08/2008,12:38:00,28590,28605,28590,28600,7 05/08/2008,12:39:00,28595,28595,28580,28585,20 05/08/2008,12:40:00,28585,28590,28585,28590,5 05/08/2008,12:42:00,28585,28590,28585,28590,4 05/08/2008,12:43:00,28600,28625,28600,28625,18 05/08/2008,12:44:00,28625,28630,28625,28625,9 05/08/2008,12:45:00,28630,28645,28630,28630,21 05/08/2008,12:46:00,28625,28625,28620,28620,7 05/08/2008,12:47:00,28640,28670,28640,28660,43 05/08/2008,12:48:00,28660,28685,28655,28685,137 05/08/2008,12:49:00,28680,28680,28670,28680,46 05/08/2008,12:50:00,28675,28675,28675,28675,6 05/08/2008,12:51:00,28680,28695,28680,28695,59 05/08/2008,12:52:00,28695,28695,28680,28680,20 05/08/2008,12:53:00,28680,28680,28670,28670,11 05/08/2008,12:54:00,28670,28670,28660,28660,17 05/08/2008,12:55:00,28655,28665,28655,28655,11 05/08/2008,12:56:00,28660,28660,28655,28655,4 05/08/2008,12:57:00,28650,28650,28645,28650,6 05/08/2008,12:58:00,28650,28650,28650,28650,4 05/08/2008,12:59:00,28645,28650,28640,28650,7 05/08/2008,13:00:00,28655,28660,28655,28660,10 05/08/2008,13:01:00,28660,28670,28640,28655,28 05/08/2008,13:02:00,28650,28655,28650,28650,4 05/08/2008,13:03:00,28650,28650,28620,28630,24 05/08/2008,13:04:00,28635,28640,28635,28640,9 05/08/2008,13:05:00,28640,28640,28640,28640,2 05/08/2008,13:06:00,28635,28635,28630,28635,25 05/08/2008,13:07:00,28630,28630,28615,28615,19 05/08/2008,13:08:00,28615,28625,28615,28625,19 05/08/2008,13:09:00,28620,28620,28615,28620,13 05/08/2008,13:10:00,28620,28625,28610,28615,10 05/08/2008,13:11:00,28620,28620,28620,28620,2 05/08/2008,13:12:00,28620,28620,28605,28605,9 05/08/2008,13:13:00,28610,28615,28610,28615,2 05/08/2008,13:14:00,28605,28605,28585,28590,20 05/08/2008,13:15:00,28600,28610,28595,28605,9 05/08/2008,13:16:00,28600,28610,28600,28600,8 05/08/2008,13:17:00,28610,28610,28610,28610,2 05/08/2008,13:18:00,28610,28610,28610,28610,7 05/08/2008,13:19:00,28610,28610,28610,28610,2 05/08/2008,13:20:00,28615,28620,28610,28615,26 05/08/2008,13:21:00,28610,28615,28610,28615,5 05/08/2008,13:22:00,28620,28640,28620,28630,19 05/08/2008,13:23:00,28625,28625,28625,28625,2 05/08/2008,13:24:00,28625,28630,28625,28630,2 05/08/2008,13:26:00,28620,28620,28620,28620,1 05/08/2008,13:27:00,28625,28630,28625,28630,2 05/08/2008,13:29:00,28630,28630,28630,28630,3 05/08/2008,13:30:00,28625,28640,28625,28640,22 05/08/2008,13:31:00,28640,28645,28640,28645,2 05/08/2008,13:32:00,28645,28650,28640,28650,10 05/08/2008,13:33:00,28645,28655,28645,28650,15 05/08/2008,13:34:00,28650,28660,28650,28655,10 05/08/2008,13:35:00,28660,28665,28655,28655,16 05/08/2008,13:36:00,28650,28650,28650,28650,2 05/08/2008,13:37:00,28660,28665,28655,28660,52 05/08/2008,13:38:00,28655,28655,28650,28650,3 05/08/2008,13:39:00,28655,28655,28650,28650,5 05/08/2008,13:40:00,28655,28655,28650,28650,3 05/08/2008,13:41:00,28645,28645,28640,28640,4 05/08/2008,13:42:00,28635,28640,28625,28625,11 05/08/2008,13:43:00,28625,28625,28625,28625,2 05/08/2008,13:44:00,28625,28625,28625,28625,5 05/08/2008,13:46:00,28620,28625,28620,28625,15 05/08/2008,13:47:00,28625,28625,28625,28625,1 05/08/2008,13:48:00,28625,28630,28620,28630,13 05/08/2008,13:49:00,28630,28630,28620,28620,4 05/08/2008,13:50:00,28615,28620,28615,28620,5 05/08/2008,13:51:00,28620,28625,28620,28620,9 05/08/2008,13:52:00,28620,28620,28620,28620,1 05/08/2008,13:53:00,28620,28620,28620,28620,1 05/08/2008,13:55:00,28625,28625,28620,28620,5 05/08/2008,13:57:00,28625,28625,28625,28625,2 05/08/2008,13:58:00,28620,28620,28620,28620,1 05/08/2008,13:59:00,28620,28620,28620,28620,3 05/08/2008,14:00:00,28615,28615,28615,28615,2 05/08/2008,14:01:00,28615,28620,28615,28615,4 05/08/2008,14:02:00,28615,28615,28615,28615,1 05/08/2008,14:03:00,28610,28615,28610,28615,4 05/08/2008,14:04:00,28610,28610,28610,28610,2 05/08/2008,14:05:00,28610,28610,28590,28590,27 05/08/2008,14:06:00,28585,28590,28585,28590,8 05/08/2008,14:07:00,28590,28590,28590,28590,2 05/08/2008,14:08:00,28580,28580,28575,28580,5 05/08/2008,14:09:00,28590,28605,28590,28605,10 05/08/2008,14:10:00,28610,28610,28600,28600,3 05/08/2008,14:11:00,28605,28605,28590,28590,16 05/08/2008,14:12:00,28595,28600,28590,28590,13 05/08/2008,14:13:00,28600,28600,28600,28600,1 05/08/2008,14:14:00,28605,28625,28605,28625,27 05/08/2008,14:15:00,28630,28640,28630,28635,21 05/08/2008,14:16:00,28630,28635,28630,28635,3 05/08/2008,14:17:00,28630,28640,28630,28640,4 05/08/2008,14:18:00,28625,28625,28620,28620,11 05/08/2008,14:19:00,28615,28620,28605,28605,11 05/08/2008,14:20:00,28605,28605,28600,28600,2 05/08/2008,14:22:00,28595,28595,28595,28595,1 05/08/2008,14:23:00,28600,28600,28590,28590,7 05/08/2008,14:24:00,28590,28595,28590,28595,4 05/08/2008,14:25:00,28595,28595,28595,28595,1 05/08/2008,14:26:00,28590,28590,28590,28590,2 05/08/2008,14:27:00,28585,28585,28585,28585,4 05/08/2008,14:28:00,28585,28585,28585,28585,2 05/08/2008,14:29:00,28585,28605,28585,28595,11 05/08/2008,14:30:00,28600,28600,28595,28595,2 05/08/2008,14:31:00,28595,28595,28595,28595,4 05/08/2008,14:32:00,28590,28590,28585,28585,4 05/08/2008,14:33:00,28590,28600,28590,28600,12 05/08/2008,14:34:00,28610,28615,28605,28605,9 05/08/2008,14:35:00,28610,28610,28610,28610,1 05/08/2008,14:36:00,28610,28610,28600,28605,18 05/08/2008,14:37:00,28600,28600,28590,28590,4 05/08/2008,14:38:00,28590,28615,28590,28615,8 05/08/2008,14:39:00,28605,28625,28605,28625,7 05/08/2008,14:40:00,28625,28635,28620,28625,14 05/08/2008,14:41:00,28625,28635,28625,28635,8 05/08/2008,14:42:00,28640,28650,28630,28630,20 05/08/2008,14:43:00,28630,28635,28625,28635,3 05/08/2008,14:44:00,28630,28630,28625,28630,4 05/08/2008,14:45:00,28630,28635,28630,28635,2 05/08/2008,14:46:00,28640,28650,28640,28650,14 05/08/2008,14:47:00,28650,28660,28645,28645,22 05/08/2008,14:48:00,28645,28650,28645,28650,8 05/08/2008,14:49:00,28640,28650,28630,28640,32 05/08/2008,14:50:00,28640,28640,28625,28625,8 05/08/2008,14:51:00,28635,28640,28630,28635,12 05/08/2008,14:52:00,28635,28640,28630,28640,8 05/08/2008,14:53:00,28630,28630,28630,28630,6 05/08/2008,14:54:00,28635,28635,28600,28605,23 05/08/2008,14:55:00,28610,28615,28605,28610,7 05/08/2008,14:56:00,28610,28620,28610,28610,5 05/08/2008,14:57:00,28620,28620,28620,28620,3 05/08/2008,14:58:00,28615,28615,28615,28615,3 05/08/2008,14:59:00,28615,28620,28615,28620,9 05/08/2008,15:00:00,28610,28610,28590,28590,20 05/08/2008,15:01:00,28600,28605,28590,28605,7 05/08/2008,15:02:00,28605,28610,28595,28605,14 05/08/2008,15:04:00,28600,28605,28600,28605,3 05/08/2008,15:05:00,28600,28625,28600,28610,31 05/08/2008,15:06:00,28610,28630,28610,28630,14 05/08/2008,15:07:00,28620,28620,28610,28610,14 05/08/2008,15:08:00,28610,28620,28610,28620,23 05/08/2008,15:09:00,28630,28630,28610,28610,14 05/08/2008,15:10:00,28620,28630,28620,28630,7 05/08/2008,15:11:00,28625,28660,28625,28650,26 05/08/2008,15:12:00,28655,28655,28655,28655,8 05/08/2008,15:13:00,28640,28655,28635,28645,31 05/08/2008,15:14:00,28650,28655,28650,28650,7 05/08/2008,15:15:00,28655,28665,28655,28665,7 05/08/2008,15:16:00,28660,28665,28650,28660,27 05/08/2008,15:17:00,28650,28655,28650,28655,3 05/08/2008,15:18:00,28645,28650,28645,28650,6 05/08/2008,15:19:00,28655,28665,28655,28655,15 05/08/2008,15:20:00,28655,28655,28650,28655,6 05/08/2008,15:21:00,28660,28670,28660,28670,5 05/08/2008,15:22:00,28670,28685,28665,28675,56 05/08/2008,15:23:00,28685,28695,28685,28690,19 05/08/2008,15:24:00,28690,28695,28680,28690,23 05/08/2008,15:25:00,28685,28690,28680,28690,13 05/08/2008,15:26:00,28690,28700,28685,28690,85 05/08/2008,15:27:00,28700,28700,28690,28700,53 05/08/2008,15:28:00,28700,28725,28700,28715,133 05/08/2008,15:29:00,28715,28720,28710,28710,52 05/08/2008,15:30:00,28705,28720,28695,28710,66 05/08/2008,15:31:00,28710,28740,28710,28730,61 05/08/2008,15:32:00,28735,28735,28710,28710,38 05/08/2008,15:33:00,28715,28735,28710,28735,91 05/08/2008,15:34:00,28730,28745,28730,28745,53 05/08/2008,15:35:00,28735,28750,28725,28750,100 05/08/2008,15:36:00,28745,28775,28740,28760,115 05/08/2008,15:37:00,28765,28775,28750,28760,72 05/08/2008,15:38:00,28760,28780,28755,28765,110 05/08/2008,15:39:00,28760,28770,28740,28760,46 05/08/2008,15:40:00,28765,28765,28755,28765,54 05/08/2008,15:41:00,28765,28765,28745,28760,76 05/08/2008,15:42:00,28760,28765,28740,28740,59 05/08/2008,15:43:00,28740,28760,28725,28755,85 05/08/2008,15:44:00,28760,28765,28750,28765,46 05/08/2008,15:45:00,28760,28770,28740,28750,45 05/08/2008,15:46:00,28755,28765,28735,28755,115 05/08/2008,15:47:00,28750,28760,28745,28755,65 05/08/2008,15:48:00,28755,28820,28755,28820,199 05/08/2008,15:49:00,28820,28820,28780,28780,128 05/08/2008,15:50:00,28790,28815,28780,28795,67 05/08/2008,15:51:00,28800,28810,28780,28790,47 05/08/2008,15:52:00,28785,28800,28780,28800,65 05/08/2008,15:53:00,28790,28800,28785,28790,41 05/08/2008,15:54:00,28790,28805,28785,28800,81 05/08/2008,15:55:00,28790,28800,28790,28790,28 05/08/2008,15:56:00,28795,28820,28790,28815,32 05/08/2008,15:57:00,28810,28840,28810,28820,54 05/08/2008,15:58:00,28820,28835,28810,28820,40 05/08/2008,15:59:00,28820,28855,28820,28855,61 05/08/2008,16:00:00,28835,28890,28830,28845,156 05/08/2008,16:01:00,28855,28860,28840,28845,36 05/08/2008,16:02:00,28840,28850,28830,28840,29 05/08/2008,16:03:00,28840,28845,28835,28845,22 05/08/2008,16:04:00,28845,28880,28845,28865,73 05/08/2008,16:05:00,28865,28870,28845,28845,36 05/08/2008,16:06:00,28845,28845,28835,28840,38 05/08/2008,16:07:00,28845,28850,28845,28845,15 05/08/2008,16:08:00,28840,28850,28825,28825,35 05/08/2008,16:09:00,28830,28845,28825,28845,21 05/08/2008,16:10:00,28830,28840,28825,28840,12 05/08/2008,16:11:00,28835,28835,28825,28835,13 05/08/2008,16:12:00,28840,28845,28840,28840,26 05/08/2008,16:13:00,28845,28865,28830,28865,50 05/08/2008,16:14:00,28855,28855,28835,28835,34 05/08/2008,16:15:00,28835,28850,28825,28845,47 05/08/2008,16:16:00,28850,28850,28835,28845,20 05/08/2008,16:17:00,28840,28840,28825,28830,72 05/08/2008,16:18:00,28830,28835,28810,28810,35 05/08/2008,16:19:00,28820,28830,28815,28820,35 05/08/2008,16:20:00,28825,28835,28815,28825,21 05/08/2008,16:21:00,28840,28850,28835,28845,15 05/08/2008,16:22:00,28845,28850,28825,28830,19 05/08/2008,16:23:00,28825,28840,28825,28830,18 05/08/2008,16:24:00,28835,28850,28830,28840,23 05/08/2008,16:25:00,28840,28850,28835,28850,12 05/08/2008,16:26:00,28845,28855,28845,28850,8 05/08/2008,16:27:00,28850,28850,28850,28850,2 05/08/2008,16:28:00,28845,28850,28835,28835,25 05/08/2008,16:29:00,28830,28835,28820,28825,21 05/08/2008,16:30:00,28830,28840,28825,28825,9 05/08/2008,16:31:00,28825,28840,28820,28820,22 05/08/2008,16:32:00,28820,28820,28805,28815,73 05/08/2008,16:33:00,28815,28830,28815,28820,17 05/08/2008,16:34:00,28815,28815,28790,28790,51 05/08/2008,16:35:00,28790,28805,28790,28805,24 05/08/2008,16:36:00,28800,28805,28790,28795,13 05/08/2008,16:37:00,28795,28800,28795,28795,10 05/08/2008,16:38:00,28795,28800,28795,28800,3 05/08/2008,16:39:00,28805,28805,28805,28805,3 05/08/2008,16:40:00,28800,28825,28800,28825,35 05/08/2008,16:41:00,28815,28835,28815,28825,51 05/08/2008,16:42:00,28830,28875,28830,28875,60 05/08/2008,16:43:00,28875,28875,28855,28855,30 05/08/2008,16:44:00,28855,28855,28850,28855,8 05/08/2008,16:45:00,28855,28870,28855,28860,25 05/08/2008,16:46:00,28870,28880,28860,28865,24 05/08/2008,16:47:00,28870,28895,28870,28885,26 05/08/2008,16:48:00,28880,28920,28880,28905,115 05/08/2008,16:49:00,28910,28910,28890,28890,61 05/08/2008,16:50:00,28900,28910,28890,28900,32 05/08/2008,16:51:00,28900,28930,28895,28930,41 05/08/2008,16:52:00,28930,28940,28925,28925,77 05/08/2008,16:53:00,28925,28955,28920,28935,53 05/08/2008,16:54:00,28935,28960,28935,28960,75 05/08/2008,16:55:00,28960,28965,28945,28945,63 05/08/2008,16:56:00,28950,28960,28940,28940,37 05/08/2008,16:57:00,28940,28950,28940,28950,21 05/08/2008,16:58:00,28940,28950,28940,28950,17 05/08/2008,16:59:00,28950,28975,28950,28965,31 05/08/2008,17:00:00,28970,28975,28960,28960,39 05/08/2008,17:01:00,28955,28965,28950,28965,35 05/08/2008,17:02:00,28970,28975,28955,28960,24 05/08/2008,17:03:00,28965,28965,28945,28945,49 05/08/2008,17:04:00,28950,28950,28930,28950,48 05/08/2008,17:05:00,28950,28950,28925,28925,35 05/08/2008,17:06:00,28920,28925,28920,28920,21 05/08/2008,17:07:00,28920,28940,28915,28930,41 05/08/2008,17:08:00,28930,28945,28930,28945,10 05/08/2008,17:09:00,28950,28960,28925,28945,58 05/08/2008,17:10:00,28940,28950,28940,28950,13 05/08/2008,17:11:00,28950,28950,28930,28935,23 05/08/2008,17:12:00,28945,28945,28925,28935,20 05/08/2008,17:13:00,28930,28940,28920,28925,16 05/08/2008,17:14:00,28925,28925,28905,28910,53 05/08/2008,17:15:00,28915,28925,28910,28915,34 05/08/2008,17:16:00,28910,28920,28905,28910,26 05/08/2008,17:17:00,28910,28920,28905,28905,36 05/08/2008,17:18:00,28920,28920,28900,28900,57 05/08/2008,17:19:00,28905,28910,28900,28905,56 05/08/2008,17:20:00,28900,28900,28890,28900,27 05/08/2008,17:21:00,28900,28900,28885,28900,78 05/08/2008,17:22:00,28910,28915,28895,28915,39 05/08/2008,17:23:00,28915,28925,28905,28920,39 05/08/2008,17:24:00,28920,28930,28910,28925,35 05/08/2008,17:25:00,28920,28920,28905,28905,26 05/08/2008,17:26:00,28905,28905,28895,28900,82 05/08/2008,17:27:00,28900,28915,28895,28905,56 05/08/2008,17:28:00,28910,28910,28900,28900,32 05/08/2008,17:29:00,28900,28925,28895,28910,126 05/08/2008,17:30:00,28910,28920,28895,28920,64 05/08/2008,17:31:00,28910,28920,28910,28915,18 05/08/2008,17:32:00,28920,28925,28910,28925,46 05/08/2008,17:33:00,28925,28935,28915,28930,47 05/08/2008,17:34:00,28920,28930,28910,28920,27 05/08/2008,17:35:00,28920,28940,28915,28940,43 05/08/2008,17:36:00,28940,28950,28940,28940,24 05/08/2008,17:37:00,28940,28950,28940,28945,18 05/08/2008,17:38:00,28945,28955,28945,28955,48 05/08/2008,17:39:00,28955,28980,28950,28970,86 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 05/08/2008,13:12:00,28620,28620,28605,28605,9 05/08/2008,13:13:00,28610,28615,28610,28615,2 05/08/2008,13:14:00,28605,28605,28585,28590,20 05/08/2008,13:15:00,28600,28610,28595,28605,9 05/08/2008,13:16:00,28600,28610,28600,28600,8 05/08/2008,13:17:00,28610,28610,28610,28610,2 05/08/2008,13:18:00,28610,28610,28610,28610,7 05/08/2008,13:19:00,28610,28610,28610,28610,2 05/08/2008,13:20:00,28615,28620,28610,28615,26 05/08/2008,13:21:00,28610,28615,28610,28615,5 05/08/2008,13:22:00,28620,28640,28620,28630,19 05/08/2008,13:23:00,28625,28625,28625,28625,2 05/08/2008,13:24:00,28625,28630,28625,28630,2 05/08/2008,13:26:00,28620,28620,28620,28620,1 05/08/2008,13:27:00,28625,28630,28625,28630,2 05/08/2008,13:29:00,28630,28630,28630,28630,3 05/08/2008,13:30:00,28625,28640,28625,28640,22 05/08/2008,13:31:00,28640,28645,28640,28645,2 05/08/2008,13:32:00,28645,28650,28640,28650,10 05/08/2008,13:33:00,28645,28655,28645,28650,15 05/08/2008,13:34:00,28650,28660,28650,28655,10 05/08/2008,13:35:00,28660,28665,28655,28655,16 05/08/2008,13:36:00,28650,28650,28650,28650,2 05/08/2008,13:37:00,28660,28665,28655,28660,52 05/08/2008,13:38:00,28655,28655,28650,28650,3 05/08/2008,13:39:00,28655,28655,28650,28650,5 05/08/2008,13:40:00,28655,28655,28650,28650,3 05/08/2008,13:41:00,28645,28645,28640,28640,4 05/08/2008,13:42:00,28635,28640,28625,28625,11 05/08/2008,13:43:00,28625,28625,28625,28625,2 05/08/2008,13:44:00,28625,28625,28625,28625,5 05/08/2008,13:46:00,28620,28625,28620,28625,15 05/08/2008,13:47:00,28625,28625,28625,28625,1 05/08/2008,13:48:00,28625,28630,28620,28630,13 05/08/2008,13:49:00,28630,28630,28620,28620,4 05/08/2008,13:50:00,28615,28620,28615,28620,5 05/08/2008,13:51:00,28620,28625,28620,28620,9 05/08/2008,13:52:00,28620,28620,28620,28620,1 05/08/2008,13:53:00,28620,28620,28620,28620,1 05/08/2008,13:55:00,28625,28625,28620,28620,5 05/08/2008,13:57:00,28625,28625,28625,28625,2 05/08/2008,13:58:00,28620,28620,28620,28620,1 05/08/2008,13:59:00,28620,28620,28620,28620,3 05/08/2008,14:00:00,28615,28615,28615,28615,2 05/08/2008,14:01:00,28615,28620,28615,28615,4 05/08/2008,14:02:00,28615,28615,28615,28615,1 05/08/2008,14:03:00,28610,28615,28610,28615,4 05/08/2008,14:04:00,28610,28610,28610,28610,2 05/08/2008,14:05:00,28610,28610,28590,28590,27 05/08/2008,14:06:00,28585,28590,28585,28590,8 05/08/2008,14:07:00,28590,28590,28590,28590,2 05/08/2008,14:08:00,28580,28580,28575,28580,5 05/08/2008,14:09:00,28590,28605,28590,28605,10 05/08/2008,14:10:00,28610,28610,28600,28600,3 05/08/2008,14:11:00,28605,28605,28590,28590,16 05/08/2008,14:12:00,28595,28600,28590,28590,13 05/08/2008,14:13:00,28600,28600,28600,28600,1 05/08/2008,14:14:00,28605,28625,28605,28625,27 05/08/2008,14:15:00,28630,28640,28630,28635,21 05/08/2008,14:16:00,28630,28635,28630,28635,3 05/08/2008,14:17:00,28630,28640,28630,28640,4 05/08/2008,14:18:00,28625,28625,28620,28620,11 05/08/2008,14:19:00,28615,28620,28605,28605,11 05/08/2008,14:20:00,28605,28605,28600,28600,2 05/08/2008,14:22:00,28595,28595,28595,28595,1 05/08/2008,14:23:00,28600,28600,28590,28590,7 05/08/2008,14:24:00,28590,28595,28590,28595,4 05/08/2008,14:25:00,28595,28595,28595,28595,1 05/08/2008,14:26:00,28590,28590,28590,28590,2 05/08/2008,14:27:00,28585,28585,28585,28585,4 05/08/2008,14:28:00,28585,28585,28585,28585,2 05/08/2008,14:29:00,28585,28605,28585,28595,11 05/08/2008,14:30:00,28600,28600,28595,28595,2 05/08/2008,14:31:00,28595,28595,28595,28595,4 05/08/2008,14:32:00,28590,28590,28585,28585,4 05/08/2008,14:33:00,28590,28600,28590,28600,12 05/08/2008,14:34:00,28610,28615,28605,28605,9 05/08/2008,14:35:00,28610,28610,28610,28610,1 05/08/2008,14:36:00,28610,28610,28600,28605,18 05/08/2008,14:37:00,28600,28600,28590,28590,4 05/08/2008,14:38:00,28590,28615,28590,28615,8 05/08/2008,14:39:00,28605,28625,28605,28625,7 05/08/2008,14:40:00,28625,28635,28620,28625,14 05/08/2008,14:41:00,28625,28635,28625,28635,8 05/08/2008,14:42:00,28640,28650,28630,28630,20 05/08/2008,14:43:00,28630,28635,28625,28635,3 05/08/2008,14:44:00,28630,28630,28625,28630,4 05/08/2008,14:45:00,28630,28635,28630,28635,2 05/08/2008,14:46:00,28640,28650,28640,28650,14 05/08/2008,14:47:00,28650,28660,28645,28645,22 05/08/2008,14:48:00,28645,28650,28645,28650,8 05/08/2008,14:49:00,28640,28650,28630,28640,32 05/08/2008,14:50:00,28640,28640,28625,28625,8 05/08/2008,14:51:00,28635,28640,28630,28635,12 05/08/2008,14:52:00,28635,28640,28630,28640,8 05/08/2008,14:53:00,28630,28630,28630,28630,6 05/08/2008,14:54:00,28635,28635,28600,28605,23 05/08/2008,14:55:00,28610,28615,28605,28610,7 05/08/2008,14:56:00,28610,28620,28610,28610,5 05/08/2008,14:57:00,28620,28620,28620,28620,3 05/08/2008,14:58:00,28615,28615,28615,28615,3 05/08/2008,14:59:00,28615,28620,28615,28620,9 05/08/2008,15:00:00,28610,28610,28590,28590,20 05/08/2008,15:01:00,28600,28605,28590,28605,7 05/08/2008,15:02:00,28605,28610,28595,28605,14 05/08/2008,15:04:00,28600,28605,28600,28605,3 05/08/2008,15:05:00,28600,28625,28600,28610,31 05/08/2008,15:06:00,28610,28630,28610,28630,14 05/08/2008,15:07:00,28620,28620,28610,28610,14 05/08/2008,15:08:00,28610,28620,28610,28620,23 05/08/2008,15:09:00,28630,28630,28610,28610,14 05/08/2008,15:10:00,28620,28630,28620,28630,7 05/08/2008,15:11:00,28625,28660,28625,28650,26 05/08/2008,15:12:00,28655,28655,28655,28655,8 05/08/2008,15:13:00,28640,28655,28635,28645,31 05/08/2008,15:14:00,28650,28655,28650,28650,7 05/08/2008,15:15:00,28655,28665,28655,28665,7 05/08/2008,15:16:00,28660,28665,28650,28660,27 05/08/2008,15:17:00,28650,28655,28650,28655,3 05/08/2008,15:18:00,28645,28650,28645,28650,6 05/08/2008,15:19:00,28655,28665,28655,28655,15 05/08/2008,15:20:00,28655,28655,28650,28655,6 05/08/2008,15:21:00,28660,28670,28660,28670,5 05/08/2008,15:22:00,28670,28685,28665,28675,56 05/08/2008,15:23:00,28685,28695,28685,28690,19 05/08/2008,15:24:00,28690,28695,28680,28690,23 05/08/2008,15:25:00,28685,28690,28680,28690,13 05/08/2008,15:26:00,28690,28700,28685,28690,85 05/08/2008,15:27:00,28700,28700,28690,28700,53 05/08/2008,15:28:00,28700,28725,28700,28715,133 05/08/2008,15:29:00,28715,28720,28710,28710,52 05/08/2008,15:30:00,28705,28720,28695,28710,66 05/08/2008,15:31:00,28710,28740,28710,28730,61 05/08/2008,15:32:00,28735,28735,28710,28710,38 05/08/2008,15:33:00,28715,28735,28710,28735,91 05/08/2008,15:34:00,28730,28745,28730,28745,53 05/08/2008,15:35:00,28735,28750,28725,28750,100 05/08/2008,15:36:00,28745,28775,28740,28760,115 05/08/2008,15:37:00,28765,28775,28750,28760,72 05/08/2008,15:38:00,28760,28780,28755,28765,110 05/08/2008,15:39:00,28760,28770,28740,28760,46 05/08/2008,15:40:00,28765,28765,28755,28765,54 05/08/2008,15:41:00,28765,28765,28745,28760,76 05/08/2008,15:42:00,28760,28765,28740,28740,59 05/08/2008,15:43:00,28740,28760,28725,28755,85 05/08/2008,15:44:00,28760,28765,28750,28765,46 05/08/2008,15:45:00,28760,28770,28740,28750,45 05/08/2008,15:46:00,28755,28765,28735,28755,115 05/08/2008,15:47:00,28750,28760,28745,28755,65 05/08/2008,15:48:00,28755,28820,28755,28820,199 05/08/2008,15:49:00,28820,28820,28780,28780,128 05/08/2008,15:50:00,28790,28815,28780,28795,67 05/08/2008,15:51:00,28800,28810,28780,28790,47 05/08/2008,15:52:00,28785,28800,28780,28800,65 05/08/2008,15:53:00,28790,28800,28785,28790,41 05/08/2008,15:54:00,28790,28805,28785,28800,81 05/08/2008,15:55:00,28790,28800,28790,28790,28 05/08/2008,15:56:00,28795,28820,28790,28815,32 05/08/2008,15:57:00,28810,28840,28810,28820,54 05/08/2008,15:58:00,28820,28835,28810,28820,40 05/08/2008,15:59:00,28820,28855,28820,28855,61 05/08/2008,16:00:00,28835,28890,28830,28845,156 05/08/2008,16:01:00,28855,28860,28840,28845,36 05/08/2008,16:02:00,28840,28850,28830,28840,29 05/08/2008,16:03:00,28840,28845,28835,28845,22 05/08/2008,16:04:00,28845,28880,28845,28865,73 05/08/2008,16:05:00,28865,28870,28845,28845,36 05/08/2008,16:06:00,28845,28845,28835,28840,38 05/08/2008,16:07:00,28845,28850,28845,28845,15 05/08/2008,16:08:00,28840,28850,28825,28825,35 05/08/2008,16:09:00,28830,28845,28825,28845,21 05/08/2008,16:10:00,28830,28840,28825,28840,12 05/08/2008,16:11:00,28835,28835,28825,28835,13 05/08/2008,16:12:00,28840,28845,28840,28840,26 05/08/2008,16:13:00,28845,28865,28830,28865,50 05/08/2008,16:14:00,28855,28855,28835,28835,34 05/08/2008,16:15:00,28835,28850,28825,28845,47 05/08/2008,16:16:00,28850,28850,28835,28845,20 05/08/2008,16:17:00,28840,28840,28825,28830,72 05/08/2008,16:18:00,28830,28835,28810,28810,35 05/08/2008,16:19:00,28820,28830,28815,28820,35 05/08/2008,16:20:00,28825,28835,28815,28825,21 05/08/2008,16:21:00,28840,28850,28835,28845,15 05/08/2008,16:22:00,28845,28850,28825,28830,19 05/08/2008,16:23:00,28825,28840,28825,28830,18 05/08/2008,16:24:00,28835,28850,28830,28840,23 05/08/2008,16:25:00,28840,28850,28835,28850,12 05/08/2008,16:26:00,28845,28855,28845,28850,8 05/08/2008,16:27:00,28850,28850,28850,28850,2 05/08/2008,16:28:00,28845,28850,28835,28835,25 05/08/2008,16:29:00,28830,28835,28820,28825,21 05/08/2008,16:30:00,28830,28840,28825,28825,9 05/08/2008,16:31:00,28825,28840,28820,28820,22 05/08/2008,16:32:00,28820,28820,28805,28815,73 05/08/2008,16:33:00,28815,28830,28815,28820,17 05/08/2008,16:34:00,28815,28815,28790,28790,51 05/08/2008,16:35:00,28790,28805,28790,28805,24 05/08/2008,16:36:00,28800,28805,28790,28795,13 05/08/2008,16:37:00,28795,28800,28795,28795,10 05/08/2008,16:38:00,28795,28800,28795,28800,3 05/08/2008,16:39:00,28805,28805,28805,28805,3 05/08/2008,16:40:00,28800,28825,28800,28825,35 05/08/2008,16:41:00,28815,28835,28815,28825,51 05/08/2008,16:42:00,28830,28875,28830,28875,60 05/08/2008,16:43:00,28875,28875,28855,28855,30 05/08/2008,16:44:00,28855,28855,28850,28855,8 05/08/2008,16:45:00,28855,28870,28855,28860,25 05/08/2008,16:46:00,28870,28880,28860,28865,24 05/08/2008,16:47:00,28870,28895,28870,28885,26 05/08/2008,16:48:00,28880,28920,28880,28905,115 05/08/2008,16:49:00,28910,28910,28890,28890,61 05/08/2008,16:50:00,28900,28910,28890,28900,32 05/08/2008,16:51:00,28900,28930,28895,28930,41 05/08/2008,16:52:00,28930,28940,28925,28925,77 05/08/2008,16:53:00,28925,28955,28920,28935,53 05/08/2008,16:54:00,28935,28960,28935,28960,75 05/08/2008,16:55:00,28960,28965,28945,28945,63 05/08/2008,16:56:00,28950,28960,28940,28940,37 05/08/2008,16:57:00,28940,28950,28940,28950,21 05/08/2008,16:58:00,28940,28950,28940,28950,17 05/08/2008,16:59:00,28950,28975,28950,28965,31 05/08/2008,17:00:00,28970,28975,28960,28960,39 05/08/2008,17:01:00,28955,28965,28950,28965,35 05/08/2008,17:02:00,28970,28975,28955,28960,24 05/08/2008,17:03:00,28965,28965,28945,28945,49 05/08/2008,17:04:00,28950,28950,28930,28950,48 05/08/2008,17:05:00,28950,28950,28925,28925,35 05/08/2008,17:06:00,28920,28925,28920,28920,21 05/08/2008,17:07:00,28920,28940,28915,28930,41 05/08/2008,17:08:00,28930,28945,28930,28945,10 05/08/2008,17:09:00,28950,28960,28925,28945,58 05/08/2008,17:10:00,28940,28950,28940,28950,13 05/08/2008,17:11:00,28950,28950,28930,28935,23 05/08/2008,17:12:00,28945,28945,28925,28935,20 05/08/2008,17:13:00,28930,28940,28920,28925,16 05/08/2008,17:14:00,28925,28925,28905,28910,53 05/08/2008,17:15:00,28915,28925,28910,28915,34 05/08/2008,17:16:00,28910,28920,28905,28910,26 05/08/2008,17:17:00,28910,28920,28905,28905,36 05/08/2008,17:18:00,28920,28920,28900,28900,57 05/08/2008,17:19:00,28905,28910,28900,28905,56 05/08/2008,17:20:00,28900,28900,28890,28900,27 05/08/2008,17:21:00,28900,28900,28885,28900,78 05/08/2008,17:22:00,28910,28915,28895,28915,39 05/08/2008,17:23:00,28915,28925,28905,28920,39 05/08/2008,17:24:00,28920,28930,28910,28925,35 05/08/2008,17:25:00,28920,28920,28905,28905,26 05/08/2008,17:26:00,28905,28905,28895,28900,82 05/08/2008,17:27:00,28900,28915,28895,28905,56 05/08/2008,17:28:00,28910,28910,28900,28900,32 05/08/2008,17:29:00,28900,28925,28895,28910,126 05/08/2008,17:30:00,28910,28920,28895,28920,64 05/08/2008,17:31:00,28910,28920,28910,28915,18 05/08/2008,17:32:00,28920,28925,28910,28925,46 05/08/2008,17:33:00,28925,28935,28915,28930,47 05/08/2008,17:34:00,28920,28930,28910,28920,27 05/08/2008,17:35:00,28920,28940,28915,28940,43 05/08/2008,17:36:00,28940,28950,28940,28940,24 05/08/2008,17:37:00,28940,28950,28940,28945,18 05/08/2008,17:38:00,28945,28955,28945,28955,48 05/08/2008,17:39:00,28955,28980,28950,28970,86 06/08/2008,09:00:00,29005,29080,29005,29030,95 06/08/2008,09:01:00,29020,29025,28935,28980,197 06/08/2008,09:02:00,28965,29005,28960,28980,106 06/08/2008,09:03:00,28970,28975,28955,28965,170 06/08/2008,09:04:00,28970,28975,28960,28970,95 06/08/2008,09:05:00,28975,29015,28965,29005,150 06/08/2008,09:06:00,29005,29040,29000,29040,112 06/08/2008,09:07:00,29035,29040,29020,29020,62 06/08/2008,09:08:00,29025,29045,29020,29040,51 06/08/2008,09:09:00,29045,29045,29020,29025,32 06/08/2008,09:10:00,29030,29035,29010,29010,35 06/08/2008,09:11:00,29010,29020,29005,29015,27 06/08/2008,09:12:00,29010,29015,29000,29000,59 06/08/2008,09:13:00,29005,29005,28990,28990,28 06/08/2008,09:14:00,28995,28995,28980,28995,20 06/08/2008,09:15:00,28990,29000,28990,28995,50 06/08/2008,09:16:00,28995,29020,28995,29010,64 06/08/2008,09:17:00,29015,29045,29015,29030,64 06/08/2008,09:18:00,29030,29030,28990,28990,48 06/08/2008,09:19:00,28995,29000,28990,28990,37 06/08/2008,09:20:00,28995,28995,28980,28980,39 06/08/2008,09:21:00,28975,28980,28955,28955,37 06/08/2008,09:22:00,28960,28965,28955,28955,41 06/08/2008,09:23:00,28950,28965,28940,28965,100 06/08/2008,09:24:00,28965,28975,28960,28970,27 06/08/2008,09:25:00,28975,28975,28955,28960,41 06/08/2008,09:26:00,28955,28970,28955,28965,19 06/08/2008,09:27:00,28965,28980,28960,28980,28 06/08/2008,09:28:00,28980,28985,28970,28970,33 06/08/2008,09:29:00,28970,29000,28970,28985,44 06/08/2008,09:30:00,28985,28995,28980,28985,90 06/08/2008,09:31:00,28985,28990,28965,28990,57 06/08/2008,09:32:00,28990,28995,28985,28985,26 06/08/2008,09:33:00,28990,29005,28990,29000,22 06/08/2008,09:34:00,29000,29005,28995,28995,68 06/08/2008,09:35:00,28990,28990,28985,28990,24 06/08/2008,09:36:00,28995,29000,28995,29000,16 06/08/2008,09:37:00,29000,29005,29000,29005,21 06/08/2008,09:38:00,29010,29015,29010,29010,14 06/08/2008,09:39:00,29005,29015,29000,29010,28 06/08/2008,09:40:00,29010,29025,29010,29025,34 06/08/2008,09:41:00,29025,29030,29025,29030,25 06/08/2008,09:42:00,29025,29030,29020,29020,18 06/08/2008,09:43:00,29020,29040,29020,29040,45 06/08/2008,09:44:00,29040,29050,29040,29045,17 06/08/2008,09:45:00,29050,29060,29045,29055,44 06/08/2008,09:46:00,29045,29050,29025,29035,59 06/08/2008,09:47:00,29035,29040,29030,29035,25 06/08/2008,09:48:00,29040,29050,29030,29050,35 06/08/2008,09:49:00,29050,29055,29050,29050,17 06/08/2008,09:50:00,29060,29060,29055,29055,24 06/08/2008,09:51:00,29055,29055,29035,29040,69 06/08/2008,09:52:00,29045,29050,29040,29045,9 06/08/2008,09:53:00,29040,29055,29040,29055,20 06/08/2008,09:54:00,29055,29060,29055,29060,13 06/08/2008,09:55:00,29060,29120,29060,29105,142 06/08/2008,09:56:00,29105,29135,29105,29135,131 06/08/2008,09:57:00,29130,29135,29125,29130,32 06/08/2008,09:58:00,29125,29125,29110,29120,28 06/08/2008,09:59:00,29115,29115,29105,29105,29 06/08/2008,10:00:00,29110,29120,29110,29115,29 06/08/2008,10:01:00,29120,29120,29115,29120,25 06/08/2008,10:02:00,29115,29130,29115,29120,16 06/08/2008,10:03:00,29120,29125,29115,29120,18 06/08/2008,10:04:00,29120,29120,29120,29120,10 06/08/2008,10:05:00,29125,29150,29125,29145,32 06/08/2008,10:06:00,29145,29155,29130,29130,29 06/08/2008,10:07:00,29130,29135,29120,29125,29 06/08/2008,10:08:00,29125,29125,29120,29125,12 06/08/2008,10:09:00,29125,29135,29125,29135,13 06/08/2008,10:10:00,29135,29135,29130,29130,7 06/08/2008,10:11:00,29130,29135,29130,29135,7 06/08/2008,10:12:00,29135,29135,29125,29125,18 06/08/2008,10:13:00,29125,29130,29125,29130,11 06/08/2008,10:14:00,29130,29135,29130,29135,5 06/08/2008,10:15:00,29135,29135,29125,29125,11 06/08/2008,10:16:00,29125,29125,29070,29075,88 06/08/2008,10:17:00,29080,29080,29070,29075,12 06/08/2008,10:18:00,29070,29085,29065,29085,36 06/08/2008,10:19:00,29085,29085,29050,29050,121 06/08/2008,10:20:00,29055,29055,29045,29050,62 06/08/2008,10:21:00,29050,29050,29030,29035,49 06/08/2008,10:22:00,29040,29055,29035,29045,35 06/08/2008,10:23:00,29045,29045,29035,29045,18 06/08/2008,10:24:00,29040,29050,29040,29045,10 06/08/2008,10:25:00,29040,29045,29035,29040,33 06/08/2008,10:26:00,29040,29055,29030,29055,32 06/08/2008,10:27:00,29055,29060,29055,29060,7 06/08/2008,10:28:00,29055,29055,29050,29055,8 06/08/2008,10:29:00,29050,29050,29050,29050,7 06/08/2008,10:30:00,29050,29055,29050,29055,8 06/08/2008,10:31:00,29050,29055,29045,29055,17 06/08/2008,10:32:00,29060,29070,29060,29065,16 06/08/2008,10:33:00,29065,29090,29065,29090,21 06/08/2008,10:34:00,29090,29090,29080,29085,8 06/08/2008,10:35:00,29085,29090,29060,29065,25 06/08/2008,10:36:00,29070,29080,29070,29080,8 06/08/2008,10:37:00,29085,29090,29080,29085,8 06/08/2008,10:38:00,29085,29115,29085,29115,24 06/08/2008,10:39:00,29105,29105,29105,29105,7 06/08/2008,10:40:00,29100,29105,29090,29095,22 06/08/2008,10:41:00,29090,29090,29085,29090,6 06/08/2008,10:42:00,29090,29105,29085,29105,18 06/08/2008,10:43:00,29105,29110,29100,29105,14 06/08/2008,10:44:00,29110,29130,29110,29115,32 06/08/2008,10:45:00,29115,29120,29115,29120,6 06/08/2008,10:46:00,29115,29115,29110,29110,8 06/08/2008,10:47:00,29115,29115,29100,29100,24 06/08/2008,10:48:00,29100,29100,29090,29090,13 06/08/2008,10:49:00,29085,29085,29050,29050,41 06/08/2008,10:50:00,29055,29070,29050,29060,44 06/08/2008,10:51:00,29055,29055,29030,29040,50 06/08/2008,10:52:00,29040,29050,29030,29040,46 06/08/2008,10:53:00,29040,29040,29035,29035,9 06/08/2008,10:54:00,29040,29045,29035,29035,8 06/08/2008,10:55:00,29035,29050,29035,29045,20 06/08/2008,10:56:00,29045,29055,29045,29050,10 06/08/2008,10:57:00,29045,29045,29035,29035,9 06/08/2008,10:58:00,29040,29040,29040,29040,4 06/08/2008,10:59:00,29040,29045,29040,29045,5 06/08/2008,11:00:00,29045,29050,29045,29050,72 06/08/2008,11:01:00,29045,29065,29045,29065,14 06/08/2008,11:02:00,29065,29065,29065,29065,9 06/08/2008,11:03:00,29070,29070,29070,29070,2 06/08/2008,11:04:00,29070,29070,29065,29065,5 06/08/2008,11:05:00,29060,29065,29060,29060,6 06/08/2008,11:06:00,29060,29060,29060,29060,2 06/08/2008,11:07:00,29050,29050,29050,29050,8 06/08/2008,11:08:00,29045,29055,29035,29050,55 06/08/2008,11:09:00,29045,29045,29040,29045,5 06/08/2008,11:10:00,29045,29050,29045,29045,4 06/08/2008,11:11:00,29040,29045,29035,29040,10 06/08/2008,11:12:00,29035,29040,29035,29035,7 06/08/2008,11:13:00,29045,29070,29045,29070,10 06/08/2008,11:14:00,29080,29080,29070,29070,6 06/08/2008,11:15:00,29070,29070,29060,29060,8 06/08/2008,11:16:00,29055,29055,29010,29010,91 06/08/2008,11:17:00,29010,29020,29010,29010,50 06/08/2008,11:18:00,29010,29010,28990,29005,99 06/08/2008,11:19:00,29015,29015,28995,28995,36 06/08/2008,11:20:00,28995,29005,28990,29000,12 06/08/2008,11:21:00,28995,29005,28995,29000,12 06/08/2008,11:22:00,29005,29015,29005,29010,3 06/08/2008,11:23:00,29005,29010,29000,29000,7 06/08/2008,11:25:00,29000,29010,29000,29010,7 06/08/2008,11:26:00,29010,29025,29005,29025,13 06/08/2008,11:27:00,29025,29025,29025,29025,8 06/08/2008,11:28:00,29025,29025,29005,29005,16 06/08/2008,11:29:00,29010,29010,29010,29010,2 06/08/2008,11:30:00,29020,29020,29020,29020,5 06/08/2008,11:31:00,29020,29025,29020,29025,5 06/08/2008,11:32:00,29030,29030,29020,29020,12 06/08/2008,11:33:00,29025,29035,29025,29035,19 06/08/2008,11:34:00,29030,29035,29030,29030,13 06/08/2008,11:35:00,29030,29040,29030,29040,8 06/08/2008,11:36:00,29035,29035,29035,29035,1 06/08/2008,11:37:00,29035,29040,29035,29040,5 06/08/2008,11:38:00,29040,29055,29040,29045,15 06/08/2008,11:39:00,29040,29040,29025,29025,14 06/08/2008,11:40:00,29025,29035,29020,29030,11 06/08/2008,11:42:00,29025,29025,29025,29025,1 06/08/2008,11:43:00,29035,29035,29035,29035,1 06/08/2008,11:44:00,29030,29030,29020,29020,7 06/08/2008,11:45:00,29020,29035,29020,29020,12 06/08/2008,11:46:00,29030,29030,29030,29030,1 06/08/2008,11:47:00,29035,29055,29035,29040,7 06/08/2008,11:48:00,29040,29040,29040,29040,5 06/08/2008,11:49:00,29045,29045,29045,29045,9 06/08/2008,11:50:00,29040,29040,29020,29020,17 06/08/2008,11:51:00,29010,29010,29000,29000,6 06/08/2008,11:52:00,29005,29020,29005,29015,8 06/08/2008,11:53:00,29010,29015,29010,29010,5 06/08/2008,11:54:00,29010,29015,29005,29005,3 06/08/2008,11:55:00,29010,29010,29010,29010,2 06/08/2008,11:56:00,29015,29020,29015,29020,5 06/08/2008,11:57:00,29025,29030,29025,29030,2 06/08/2008,11:58:00,29030,29035,29015,29015,10 06/08/2008,11:59:00,29005,29005,29005,29005,4 06/08/2008,12:00:00,29000,29010,28990,28990,22 06/08/2008,12:01:00,28990,28995,28970,28975,62 06/08/2008,12:02:00,28970,28970,28940,28950,41 06/08/2008,12:03:00,28945,28970,28920,28945,69 06/08/2008,12:04:00,28945,28945,28910,28915,82 06/08/2008,12:05:00,28915,28920,28870,28880,102 06/08/2008,12:06:00,28880,28890,28875,28890,43 06/08/2008,12:07:00,28895,28895,28890,28895,18 06/08/2008,12:08:00,28900,28900,28875,28875,33 06/08/2008,12:09:00,28880,28880,28875,28880,10 06/08/2008,12:10:00,28890,28900,28890,28895,11 06/08/2008,12:11:00,28900,28905,28895,28905,13 06/08/2008,12:12:00,28900,28905,28890,28900,17 06/08/2008,12:13:00,28905,28920,28905,28910,19 06/08/2008,12:14:00,28910,28910,28910,28910,7 06/08/2008,12:15:00,28905,28905,28895,28895,18 06/08/2008,12:16:00,28905,28915,28905,28915,8 06/08/2008,12:17:00,28910,28910,28910,28910,5 06/08/2008,12:18:00,28915,28920,28910,28910,16 06/08/2008,12:19:00,28910,28915,28900,28915,11 06/08/2008,12:20:00,28910,28910,28905,28905,4 06/08/2008,12:21:00,28895,28895,28895,28895,3 06/08/2008,12:22:00,28890,28890,28885,28885,8 06/08/2008,12:23:00,28880,28880,28880,28880,6 06/08/2008,12:24:00,28885,28885,28875,28875,6 06/08/2008,12:25:00,28880,28900,28880,28900,19 06/08/2008,12:26:00,28895,28905,28895,28900,12 06/08/2008,12:27:00,28900,28905,28885,28885,11 06/08/2008,12:28:00,28890,28890,28880,28890,9 06/08/2008,12:29:00,28880,28905,28880,28905,22 06/08/2008,12:30:00,28910,28910,28900,28900,10 06/08/2008,12:31:00,28895,28895,28890,28890,3 06/08/2008,12:32:00,28880,28885,28870,28870,25 06/08/2008,12:33:00,28865,28870,28855,28865,10 06/08/2008,12:34:00,28865,28870,28860,28865,9 06/08/2008,12:35:00,28855,28855,28835,28840,37 06/08/2008,12:36:00,28835,28845,28825,28825,47 06/08/2008,12:37:00,28825,28835,28820,28825,20 06/08/2008,12:38:00,28830,28840,28820,28820,37 06/08/2008,12:39:00,28815,28825,28790,28800,79 06/08/2008,12:40:00,28805,28825,28800,28815,28 06/08/2008,12:41:00,28815,28820,28815,28820,11 06/08/2008,12:42:00,28825,28825,28815,28820,23 06/08/2008,12:43:00,28820,28870,28820,28870,60 06/08/2008,12:44:00,28865,28865,28845,28845,27 06/08/2008,12:45:00,28845,28845,28830,28835,10 06/08/2008,12:46:00,28840,28850,28840,28850,8 06/08/2008,12:48:00,28850,28855,28850,28855,2 06/08/2008,12:49:00,28855,28860,28855,28860,3 06/08/2008,12:50:00,28860,28870,28860,28870,2 06/08/2008,12:51:00,28870,28875,28870,28875,2 06/08/2008,12:52:00,28870,28870,28870,28870,2 06/08/2008,12:53:00,28875,28895,28875,28895,22 06/08/2008,12:54:00,28895,28895,28895,28895,2 06/08/2008,12:55:00,28885,28900,28885,28900,8 06/08/2008,12:56:00,28890,28890,28890,28890,6 06/08/2008,12:57:00,28890,28890,28880,28885,18 06/08/2008,12:59:00,28890,28890,28880,28890,9 06/08/2008,13:00:00,28895,28905,28890,28900,25 06/08/2008,13:01:00,28905,28915,28900,28900,11 06/08/2008,13:02:00,28895,28895,28880,28895,22 06/08/2008,13:03:00,28895,28895,28880,28880,31 06/08/2008,13:04:00,28875,28880,28870,28880,15 06/08/2008,13:05:00,28875,28880,28875,28880,13 06/08/2008,13:06:00,28875,28875,28865,28865,10 06/08/2008,13:07:00,28870,28870,28865,28870,13 06/08/2008,13:08:00,28870,28880,28870,28870,11 06/08/2008,13:09:00,28870,28900,28870,28895,14 06/08/2008,13:10:00,28895,28895,28890,28890,3 06/08/2008,13:11:00,28885,28885,28880,28880,3 06/08/2008,13:12:00,28880,28885,28875,28885,7 06/08/2008,13:13:00,28895,28905,28895,28905,7 06/08/2008,13:14:00,28895,28900,28895,28900,2 06/08/2008,13:15:00,28900,28905,28900,28900,7 06/08/2008,13:16:00,28905,28910,28905,28905,4 06/08/2008,13:17:00,28910,28910,28900,28900,15 06/08/2008,13:18:00,28905,28905,28905,28905,1 06/08/2008,13:19:00,28910,28910,28900,28905,6 06/08/2008,13:20:00,28900,28900,28890,28890,5 06/08/2008,13:21:00,28880,28900,28880,28900,8 06/08/2008,13:22:00,28895,28895,28885,28890,5 06/08/2008,13:23:00,28895,28895,28895,28895,1 06/08/2008,13:24:00,28900,28900,28895,28895,4 06/08/2008,13:26:00,28900,28905,28895,28905,5 06/08/2008,13:27:00,28890,28890,28890,28890,1 06/08/2008,13:28:00,28890,28890,28885,28890,3 06/08/2008,13:29:00,28890,28890,28890,28890,3 06/08/2008,13:30:00,28890,28910,28890,28905,10 06/08/2008,13:31:00,28900,28900,28885,28890,13 06/08/2008,13:32:00,28895,28895,28895,28895,4 06/08/2008,13:33:00,28895,28900,28895,28900,3 06/08/2008,13:34:00,28905,28905,28905,28905,1 06/08/2008,13:35:00,28910,28910,28910,28910,1 06/08/2008,13:36:00,28905,28925,28905,28925,13 06/08/2008,13:37:00,28910,28910,28910,28910,2 06/08/2008,13:38:00,28910,28910,28905,28910,6 06/08/2008,13:39:00,28910,28910,28910,28910,3 06/08/2008,13:40:00,28915,28915,28915,28915,2 06/08/2008,13:41:00,28905,28910,28905,28910,2 06/08/2008,13:42:00,28915,28920,28915,28920,2 06/08/2008,13:44:00,28925,28925,28920,28920,3 06/08/2008,13:45:00,28915,28915,28915,28915,2 06/08/2008,13:46:00,28915,28920,28910,28910,7 06/08/2008,13:47:00,28915,28915,28915,28915,2 06/08/2008,13:48:00,28915,28915,28915,28915,2 06/08/2008,13:50:00,28915,28925,28915,28925,2 06/08/2008,13:51:00,28925,28930,28925,28930,8 06/08/2008,13:52:00,28925,28930,28925,28930,4 06/08/2008,13:53:00,28930,28935,28915,28915,13 06/08/2008,13:54:00,28920,28920,28910,28910,8 06/08/2008,13:55:00,28910,28910,28885,28885,52 06/08/2008,13:56:00,28890,28915,28880,28915,18 06/08/2008,13:57:00,28920,28925,28920,28925,10 06/08/2008,13:58:00,28930,28930,28930,28930,2 06/08/2008,13:59:00,28930,28930,28930,28930,2 06/08/2008,14:00:00,28925,28925,28915,28915,9 06/08/2008,14:01:00,28925,28925,28920,28925,7 06/08/2008,14:02:00,28935,28940,28935,28940,10 06/08/2008,14:03:00,28940,28970,28940,28965,15 06/08/2008,14:04:00,28960,28985,28960,28985,20 06/08/2008,14:05:00,28975,28975,28955,28960,12 06/08/2008,14:06:00,28960,28970,28955,28970,7 06/08/2008,14:07:00,28975,28980,28965,28980,28 06/08/2008,14:08:00,28975,28975,28975,28975,1 06/08/2008,14:09:00,28980,28980,28975,28975,8 06/08/2008,14:10:00,28975,28975,28960,28970,16 06/08/2008,14:11:00,28970,28970,28950,28950,12 06/08/2008,14:12:00,28960,28960,28950,28960,4 06/08/2008,14:13:00,28965,28965,28950,28950,15 06/08/2008,14:14:00,28955,28955,28950,28955,5 06/08/2008,14:15:00,28950,28950,28950,28950,3 06/08/2008,14:16:00,28950,28950,28950,28950,2 06/08/2008,14:17:00,28950,28955,28945,28955,6 06/08/2008,14:18:00,28950,28970,28950,28970,11 06/08/2008,14:19:00,28960,28975,28960,28970,7 06/08/2008,14:20:00,28975,28980,28970,28980,14 06/08/2008,14:21:00,28970,28970,28970,28970,7 06/08/2008,14:22:00,28970,28970,28965,28965,2 06/08/2008,14:23:00,28960,28965,28960,28965,3 06/08/2008,14:24:00,28970,28970,28960,28960,3 06/08/2008,14:25:00,28970,28970,28970,28970,3 06/08/2008,14:26:00,28975,28975,28970,28970,3 06/08/2008,14:27:00,28970,28970,28970,28970,2 06/08/2008,14:28:00,28965,28970,28960,28970,4 06/08/2008,14:30:00,28965,28965,28965,28965,1 06/08/2008,14:31:00,28970,28970,28970,28970,10 06/08/2008,14:34:00,28965,28965,28960,28960,3 06/08/2008,14:35:00,28965,28970,28965,28970,3 06/08/2008,14:36:00,28965,28965,28960,28960,4 06/08/2008,14:37:00,28955,28955,28955,28955,3 06/08/2008,14:38:00,28955,28955,28950,28955,4 06/08/2008,14:39:00,28950,28950,28950,28950,2 06/08/2008,14:40:00,28955,28955,28950,28950,12 06/08/2008,14:41:00,28940,28945,28940,28945,3 06/08/2008,14:42:00,28940,28945,28940,28940,7 06/08/2008,14:43:00,28940,28940,28935,28935,6 06/08/2008,14:44:00,28940,28945,28940,28940,9 06/08/2008,14:45:00,28940,28940,28935,28935,8 06/08/2008,14:46:00,28940,28940,28935,28935,5 06/08/2008,14:47:00,28935,28945,28935,28940,5 06/08/2008,14:48:00,28935,28935,28935,28935,2 06/08/2008,14:49:00,28930,28930,28930,28930,8 06/08/2008,14:50:00,28925,28940,28925,28940,7 06/08/2008,14:51:00,28945,28945,28940,28940,3 06/08/2008,14:52:00,28945,28945,28940,28940,4 06/08/2008,14:53:00,28945,28945,28945,28945,1 06/08/2008,14:55:00,28945,28945,28945,28945,1 06/08/2008,14:56:00,28945,28960,28945,28955,31 06/08/2008,14:57:00,28960,28965,28950,28965,14 06/08/2008,14:58:00,28965,28975,28965,28975,6 06/08/2008,14:59:00,28975,28985,28975,28980,10 06/08/2008,15:00:00,28975,28990,28975,28985,9 06/08/2008,15:01:00,28990,28990,28985,28990,7 06/08/2008,15:02:00,28990,28990,28975,28975,11 06/08/2008,15:03:00,28980,28985,28980,28985,2 06/08/2008,15:05:00,28980,28980,28980,28980,1 06/08/2008,15:06:00,28980,28980,28975,28975,4 06/08/2008,15:07:00,28975,28985,28970,28985,6 06/08/2008,15:08:00,28975,28975,28975,28975,1 06/08/2008,15:09:00,28980,28985,28980,28985,2 06/08/2008,15:10:00,28985,28995,28985,28995,9 06/08/2008,15:11:00,28995,28995,28985,28990,12 06/08/2008,15:12:00,29000,29005,29000,29005,11 06/08/2008,15:13:00,29000,29005,29000,29005,10 06/08/2008,15:14:00,29005,29005,29000,29000,3 06/08/2008,15:15:00,29005,29005,28995,29000,6 06/08/2008,15:16:00,29000,29020,29000,29010,28 06/08/2008,15:17:00,29010,29015,29005,29015,24 06/08/2008,15:18:00,29005,29010,29005,29010,5 06/08/2008,15:19:00,29010,29010,29005,29005,3 06/08/2008,15:20:00,29010,29010,29010,29010,2 06/08/2008,15:21:00,29010,29015,29010,29015,4 06/08/2008,15:22:00,29010,29015,29010,29010,5 06/08/2008,15:23:00,29005,29010,29005,29010,7 06/08/2008,15:24:00,29010,29030,29010,29020,20 06/08/2008,15:25:00,29015,29015,29015,29015,3 06/08/2008,15:26:00,29020,29030,29020,29025,7 06/08/2008,15:27:00,29030,29035,29020,29035,28 06/08/2008,15:28:00,29030,29045,29030,29035,25 06/08/2008,15:29:00,29040,29045,29015,29015,34 06/08/2008,15:30:00,29015,29015,29000,29010,37 06/08/2008,15:31:00,29000,29000,28995,29000,14 06/08/2008,15:32:00,29005,29020,29000,29005,23 06/08/2008,15:33:00,29015,29020,29015,29020,7 06/08/2008,15:34:00,29020,29030,29020,29020,15 06/08/2008,15:35:00,29015,29020,29010,29010,24 06/08/2008,15:36:00,29005,29010,28990,29005,33 06/08/2008,15:37:00,29005,29005,28990,28990,3 06/08/2008,15:38:00,28995,28995,28960,28960,23 06/08/2008,15:39:00,28965,28965,28955,28965,12 06/08/2008,15:40:00,28970,28995,28970,28980,32 06/08/2008,15:41:00,28980,28985,28980,28985,10 06/08/2008,15:42:00,28990,29000,28985,29000,31 06/08/2008,15:43:00,28990,28990,28980,28980,24 06/08/2008,15:44:00,28975,28980,28970,28970,11 06/08/2008,15:45:00,28980,29000,28980,28990,16 06/08/2008,15:46:00,28985,29005,28985,28990,19 06/08/2008,15:47:00,28980,28980,28965,28965,26 06/08/2008,15:48:00,28965,28970,28960,28970,18 06/08/2008,15:49:00,28970,28980,28970,28975,8 06/08/2008,15:50:00,28965,28965,28955,28960,28 06/08/2008,15:51:00,28955,28975,28955,28975,21 06/08/2008,15:52:00,28980,28990,28980,28990,12 06/08/2008,15:53:00,28985,29000,28985,28990,8 06/08/2008,15:54:00,28985,28985,28970,28985,22 06/08/2008,15:55:00,28980,29000,28980,28990,34 06/08/2008,15:56:00,28995,29000,28995,29000,3 06/08/2008,15:57:00,29000,29005,28985,28995,13 06/08/2008,15:58:00,28990,29025,28990,29025,34 06/08/2008,15:59:00,29030,29040,29020,29020,26 06/08/2008,16:00:00,29020,29030,29020,29020,15 06/08/2008,16:01:00,29020,29050,29020,29050,28 06/08/2008,16:02:00,29045,29050,29025,29025,51 06/08/2008,16:03:00,29035,29035,29030,29035,26 06/08/2008,16:04:00,29030,29030,29010,29015,22 06/08/2008,16:05:00,29020,29020,29000,29015,93 06/08/2008,16:06:00,29015,29025,29015,29025,18 06/08/2008,16:07:00,29030,29045,29030,29040,25 06/08/2008,16:08:00,29045,29050,29040,29040,15 06/08/2008,16:09:00,29045,29050,29035,29035,8 06/08/2008,16:10:00,29040,29040,29025,29025,9 06/08/2008,16:11:00,29030,29040,29030,29035,14 06/08/2008,16:12:00,29035,29035,29020,29020,17 06/08/2008,16:13:00,29020,29025,29020,29025,3 06/08/2008,16:14:00,29025,29030,29025,29030,7 06/08/2008,16:15:00,29035,29035,29015,29015,11 06/08/2008,16:16:00,29020,29045,29020,29045,24 06/08/2008,16:17:00,29045,29050,29040,29050,4 06/08/2008,16:18:00,29040,29090,29040,29080,68 06/08/2008,16:19:00,29075,29090,29075,29090,17 06/08/2008,16:20:00,29085,29115,29085,29100,53 06/08/2008,16:21:00,29095,29100,29085,29085,22 06/08/2008,16:22:00,29085,29085,29080,29080,21 06/08/2008,16:23:00,29080,29085,29065,29080,35 06/08/2008,16:24:00,29080,29080,29070,29080,11 06/08/2008,16:25:00,29085,29085,29075,29075,30 06/08/2008,16:26:00,29075,29080,29070,29080,5 06/08/2008,16:27:00,29075,29085,29075,29085,12 06/08/2008,16:28:00,29085,29095,29085,29090,13 06/08/2008,16:29:00,29090,29090,29080,29080,11 06/08/2008,16:30:00,29080,29080,29065,29075,17 06/08/2008,16:31:00,29075,29075,29060,29065,13 06/08/2008,16:32:00,29055,29055,29030,29030,48 06/08/2008,16:33:00,29035,29035,29025,29030,29 06/08/2008,16:34:00,29030,29035,29010,29025,85 06/08/2008,16:35:00,29025,29045,29015,29030,60 06/08/2008,16:36:00,29040,29085,29040,29075,30 06/08/2008,16:37:00,29070,29075,29060,29060,7 06/08/2008,16:38:00,29060,29065,29050,29060,11 06/08/2008,16:39:00,29050,29060,29035,29050,39 06/08/2008,16:40:00,29050,29050,29030,29040,14 06/08/2008,16:41:00,29050,29050,29035,29045,15 06/08/2008,16:42:00,29050,29060,29045,29045,21 06/08/2008,16:43:00,29040,29040,29025,29040,22 06/08/2008,16:44:00,29035,29035,29025,29025,6 06/08/2008,16:45:00,29030,29035,29030,29030,8 06/08/2008,16:46:00,29030,29035,29020,29030,32 06/08/2008,16:47:00,29025,29055,29025,29050,51 06/08/2008,16:48:00,29045,29060,29040,29050,31 06/08/2008,16:49:00,29055,29060,29045,29045,16 06/08/2008,16:50:00,29035,29055,29035,29055,7 06/08/2008,16:51:00,29050,29060,29040,29050,19 06/08/2008,16:52:00,29065,29075,29065,29075,12 06/08/2008,16:53:00,29065,29065,29050,29065,20 06/08/2008,16:54:00,29070,29075,29050,29055,12 06/08/2008,16:56:00,29070,29080,29070,29080,8 06/08/2008,16:57:00,29075,29100,29075,29085,20 06/08/2008,16:58:00,29080,29080,29060,29060,19 06/08/2008,16:59:00,29065,29070,29065,29065,6 06/08/2008,17:00:00,29070,29070,29045,29065,20 06/08/2008,17:01:00,29065,29070,29065,29065,15 06/08/2008,17:02:00,29060,29060,29040,29040,12 06/08/2008,17:03:00,29045,29060,29045,29060,13 06/08/2008,17:04:00,29055,29055,29055,29055,7 06/08/2008,17:05:00,29055,29080,29055,29075,25 06/08/2008,17:06:00,29075,29085,29070,29070,6 06/08/2008,17:07:00,29075,29100,29075,29095,42 06/08/2008,17:08:00,29100,29100,29090,29100,14 06/08/2008,17:09:00,29100,29100,29080,29085,44 06/08/2008,17:10:00,29095,29110,29095,29110,28 06/08/2008,17:11:00,29110,29110,29100,29110,16 06/08/2008,17:12:00,29110,29120,29105,29120,42 06/08/2008,17:13:00,29125,29135,29110,29125,105 06/08/2008,17:14:00,29120,29130,29120,29120,9 06/08/2008,17:15:00,29130,29195,29130,29180,164 06/08/2008,17:16:00,29185,29200,29180,29190,51 06/08/2008,17:17:00,29190,29210,29180,29210,100 06/08/2008,17:18:00,29190,29220,29190,29210,68 06/08/2008,17:19:00,29215,29215,29195,29200,58 06/08/2008,17:20:00,29200,29205,29185,29185,30 06/08/2008,17:21:00,29180,29200,29175,29195,78 06/08/2008,17:22:00,29195,29200,29175,29175,57 06/08/2008,17:23:00,29180,29190,29175,29180,65 06/08/2008,17:24:00,29185,29195,29180,29185,56 06/08/2008,17:25:00,29190,29200,29185,29195,51 06/08/2008,17:26:00,29195,29205,29190,29205,50 06/08/2008,17:27:00,29210,29220,29195,29205,60 06/08/2008,17:28:00,29200,29205,29185,29195,69 06/08/2008,17:29:00,29190,29200,29175,29180,107 06/08/2008,17:30:00,29180,29180,29160,29165,42 06/08/2008,17:31:00,29165,29180,29165,29175,32 06/08/2008,17:32:00,29175,29195,29175,29190,39 06/08/2008,17:33:00,29195,29205,29195,29205,44 06/08/2008,17:34:00,29200,29205,29200,29205,32 06/08/2008,17:35:00,29200,29205,29200,29205,33 06/08/2008,17:36:00,29205,29220,29205,29220,51 06/08/2008,17:37:00,29215,29235,29215,29225,39 06/08/2008,17:38:00,29225,29235,29225,29235,39 06/08/2008,17:39:00,29230,29270,29230,29250,56 07/08/2008,09:00:00,29055,29115,29055,29080,90 07/08/2008,09:01:00,29080,29110,29080,29110,68 07/08/2008,09:02:00,29110,29125,29110,29125,26 07/08/2008,09:03:00,29125,29130,29105,29115,39 07/08/2008,09:04:00,29120,29120,29100,29105,49 07/08/2008,09:05:00,29105,29105,29075,29085,118 07/08/2008,09:06:00,29080,29095,29075,29090,71 07/08/2008,09:07:00,29090,29120,29085,29110,64 07/08/2008,09:08:00,29120,29145,29110,29140,53 07/08/2008,09:09:00,29140,29150,29125,29145,23 07/08/2008,09:10:00,29145,29145,29130,29130,29 07/08/2008,09:11:00,29130,29160,29130,29160,38 07/08/2008,09:12:00,29150,29170,29145,29145,65 07/08/2008,09:13:00,29145,29145,29120,29120,50 07/08/2008,09:14:00,29120,29135,29110,29130,51 07/08/2008,09:15:00,29125,29145,29125,29140,16 07/08/2008,09:16:00,29140,29140,29120,29120,27 07/08/2008,09:17:00,29115,29125,29115,29120,36 07/08/2008,09:18:00,29110,29125,29100,29110,56 07/08/2008,09:19:00,29120,29130,29115,29125,19 07/08/2008,09:20:00,29120,29140,29115,29120,33 07/08/2008,09:21:00,29130,29180,29130,29180,72 07/08/2008,09:22:00,29175,29180,29170,29175,26 07/08/2008,09:23:00,29180,29190,29175,29190,32 07/08/2008,09:24:00,29190,29220,29180,29205,124 07/08/2008,09:25:00,29210,29245,29210,29240,80 07/08/2008,09:26:00,29240,29255,29240,29250,43 07/08/2008,09:27:00,29255,29260,29250,29260,29 07/08/2008,09:28:00,29265,29285,29250,29255,55 07/08/2008,09:29:00,29270,29275,29245,29245,15 07/08/2008,09:30:00,29255,29265,29245,29260,35 07/08/2008,09:31:00,29260,29280,29260,29280,26 07/08/2008,09:32:00,29280,29295,29275,29275,46 07/08/2008,09:33:00,29270,29270,29250,29255,39 07/08/2008,09:34:00,29260,29265,29250,29250,11 07/08/2008,09:35:00,29250,29260,29250,29260,10 07/08/2008,09:36:00,29255,29260,29250,29250,26 07/08/2008,09:37:00,29250,29260,29250,29260,10 07/08/2008,09:38:00,29265,29265,29255,29255,8 07/08/2008,09:39:00,29255,29255,29240,29255,45 07/08/2008,09:40:00,29255,29265,29255,29265,13 07/08/2008,09:41:00,29265,29275,29260,29270,23 07/08/2008,09:42:00,29275,29320,29275,29310,76 07/08/2008,09:43:00,29315,29340,29310,29320,71 07/08/2008,09:44:00,29330,29340,29320,29340,51 07/08/2008,09:45:00,29340,29350,29340,29340,33 07/08/2008,09:46:00,29335,29345,29330,29330,24 07/08/2008,09:47:00,29340,29345,29335,29345,21 07/08/2008,09:48:00,29345,29380,29345,29360,75 07/08/2008,09:49:00,29355,29370,29355,29365,26 07/08/2008,09:50:00,29365,29380,29365,29380,22 07/08/2008,09:51:00,29380,29410,29380,29400,59 07/08/2008,09:52:00,29395,29405,29395,29405,37 07/08/2008,09:53:00,29405,29410,29400,29400,44 07/08/2008,09:54:00,29405,29405,29390,29390,60 07/08/2008,09:55:00,29385,29395,29380,29380,44 07/08/2008,09:56:00,29380,29400,29380,29395,70 07/08/2008,09:57:00,29395,29430,29395,29425,50 07/08/2008,09:58:00,29425,29455,29415,29450,117 07/08/2008,09:59:00,29445,29450,29435,29440,35 07/08/2008,10:00:00,29435,29440,29400,29410,42 07/08/2008,10:01:00,29410,29420,29400,29410,67 07/08/2008,10:02:00,29400,29410,29400,29410,8 07/08/2008,10:03:00,29410,29410,29395,29395,38 07/08/2008,10:04:00,29395,29400,29390,29395,40 07/08/2008,10:05:00,29395,29405,29395,29405,41 07/08/2008,10:06:00,29400,29410,29400,29410,19 07/08/2008,10:07:00,29410,29435,29405,29425,143 07/08/2008,10:08:00,29425,29435,29425,29430,23 07/08/2008,10:09:00,29435,29475,29435,29465,106 07/08/2008,10:10:00,29465,29475,29455,29475,92 07/08/2008,10:11:00,29470,29480,29465,29475,98 07/08/2008,10:12:00,29485,29485,29455,29460,53 07/08/2008,10:13:00,29465,29470,29460,29465,17 07/08/2008,10:14:00,29465,29475,29460,29460,27 07/08/2008,10:15:00,29460,29465,29440,29465,39 07/08/2008,10:16:00,29465,29470,29460,29470,39 07/08/2008,10:17:00,29475,29475,29465,29470,13 07/08/2008,10:18:00,29470,29485,29470,29485,16 07/08/2008,10:19:00,29475,29480,29470,29470,19 07/08/2008,10:20:00,29475,29480,29470,29470,13 07/08/2008,10:21:00,29470,29475,29470,29470,34 07/08/2008,10:22:00,29470,29470,29455,29455,13 07/08/2008,10:23:00,29450,29455,29440,29445,67 07/08/2008,10:24:00,29445,29445,29440,29440,13 07/08/2008,10:25:00,29440,29440,29430,29435,66 07/08/2008,10:26:00,29435,29445,29435,29445,12 07/08/2008,10:27:00,29440,29450,29440,29450,21 07/08/2008,10:28:00,29455,29460,29450,29455,13 07/08/2008,10:29:00,29455,29460,29450,29460,12 07/08/2008,10:30:00,29460,29465,29460,29465,5 07/08/2008,10:31:00,29460,29480,29455,29465,31 07/08/2008,10:32:00,29470,29480,29465,29475,31 07/08/2008,10:33:00,29475,29480,29470,29470,22 07/08/2008,10:34:00,29470,29470,29460,29465,19 07/08/2008,10:35:00,29465,29465,29460,29465,6 07/08/2008,10:36:00,29460,29460,29460,29460,6 07/08/2008,10:37:00,29460,29460,29445,29445,15 07/08/2008,10:38:00,29445,29450,29440,29440,13 07/08/2008,10:39:00,29435,29445,29435,29435,21 07/08/2008,10:40:00,29440,29440,29430,29440,11 07/08/2008,10:41:00,29435,29440,29435,29440,5 07/08/2008,10:42:00,29435,29435,29430,29430,5 07/08/2008,10:43:00,29430,29445,29430,29430,17 07/08/2008,10:44:00,29435,29435,29425,29435,11 07/08/2008,10:45:00,29440,29460,29430,29435,63 07/08/2008,10:46:00,29430,29435,29425,29430,13 07/08/2008,10:47:00,29430,29445,29430,29445,27 07/08/2008,10:48:00,29450,29450,29435,29435,10 07/08/2008,10:49:00,29445,29445,29425,29430,30 07/08/2008,10:50:00,29435,29440,29430,29440,29 07/08/2008,10:51:00,29435,29440,29435,29440,2 07/08/2008,10:52:00,29445,29455,29435,29435,14 07/08/2008,10:53:00,29435,29435,29430,29430,25 07/08/2008,10:54:00,29430,29430,29405,29410,24 07/08/2008,10:55:00,29410,29415,29410,29415,3 07/08/2008,10:56:00,29420,29420,29415,29415,30 07/08/2008,10:57:00,29415,29415,29405,29405,8 07/08/2008,10:58:00,29405,29415,29405,29415,6 07/08/2008,10:59:00,29415,29415,29415,29415,1 07/08/2008,11:00:00,29410,29410,29400,29405,31 07/08/2008,11:01:00,29410,29415,29410,29410,11 07/08/2008,11:02:00,29410,29410,29410,29410,2 07/08/2008,11:03:00,29410,29410,29410,29410,9 07/08/2008,11:04:00,29405,29415,29405,29410,43 07/08/2008,11:05:00,29415,29415,29400,29400,10 07/08/2008,11:06:00,29400,29405,29400,29405,6 07/08/2008,11:07:00,29405,29410,29405,29405,6 07/08/2008,11:08:00,29410,29415,29410,29415,4 07/08/2008,11:09:00,29420,29445,29420,29440,34 07/08/2008,11:10:00,29435,29450,29430,29445,33 07/08/2008,11:11:00,29440,29445,29440,29445,3 07/08/2008,11:12:00,29435,29440,29435,29440,3 07/08/2008,11:13:00,29445,29445,29445,29445,1 07/08/2008,11:14:00,29440,29450,29435,29440,8 07/08/2008,11:15:00,29440,29440,29430,29430,9 07/08/2008,11:16:00,29430,29440,29430,29440,7 07/08/2008,11:17:00,29440,29440,29435,29440,6 07/08/2008,11:18:00,29435,29435,29430,29430,4 07/08/2008,11:19:00,29435,29435,29435,29435,2 07/08/2008,11:20:00,29440,29445,29440,29445,7 07/08/2008,11:21:00,29445,29455,29445,29455,7 07/08/2008,11:22:00,29450,29455,29450,29450,4 07/08/2008,11:23:00,29445,29450,29445,29450,7 07/08/2008,11:24:00,29450,29465,29450,29460,32 07/08/2008,11:25:00,29460,29470,29460,29460,27 07/08/2008,11:26:00,29465,29465,29455,29465,42 07/08/2008,11:27:00,29470,29500,29460,29495,238 07/08/2008,11:28:00,29495,29515,29495,29515,57 07/08/2008,11:29:00,29510,29520,29505,29510,24 07/08/2008,11:30:00,29510,29520,29505,29510,18 07/08/2008,11:31:00,29510,29510,29495,29495,51 07/08/2008,11:32:00,29490,29495,29490,29495,8 07/08/2008,11:33:00,29500,29505,29495,29495,16 07/08/2008,11:34:00,29500,29515,29500,29510,21 07/08/2008,11:35:00,29505,29510,29500,29505,12 07/08/2008,11:36:00,29510,29515,29460,29460,67 07/08/2008,11:37:00,29465,29470,29460,29465,18 07/08/2008,11:38:00,29460,29465,29445,29460,22 07/08/2008,11:39:00,29460,29460,29450,29450,16 07/08/2008,11:40:00,29455,29455,29435,29435,13 07/08/2008,11:41:00,29440,29455,29440,29445,14 07/08/2008,11:42:00,29445,29450,29440,29450,4 07/08/2008,11:43:00,29445,29445,29440,29440,4 07/08/2008,11:44:00,29440,29440,29440,29440,5 07/08/2008,11:45:00,29445,29465,29440,29465,26 07/08/2008,11:46:00,29465,29465,29465,29465,6 07/08/2008,11:47:00,29460,29480,29460,29480,29 07/08/2008,11:48:00,29480,29480,29480,29480,1 07/08/2008,11:49:00,29475,29480,29470,29470,10 07/08/2008,11:50:00,29475,29480,29470,29470,11 07/08/2008,11:51:00,29465,29470,29465,29470,3 07/08/2008,11:52:00,29470,29470,29470,29470,1 07/08/2008,11:53:00,29465,29470,29465,29465,11 07/08/2008,11:54:00,29460,29460,29440,29440,25 07/08/2008,11:55:00,29435,29465,29435,29460,24 07/08/2008,11:56:00,29455,29455,29455,29455,5 07/08/2008,11:57:00,29460,29460,29445,29445,4 07/08/2008,11:58:00,29445,29445,29435,29435,7 07/08/2008,11:59:00,29435,29440,29435,29440,7 07/08/2008,12:00:00,29440,29450,29440,29440,17 07/08/2008,12:01:00,29435,29435,29405,29410,31 07/08/2008,12:02:00,29405,29405,29395,29400,31 07/08/2008,12:03:00,29400,29410,29395,29395,23 07/08/2008,12:04:00,29395,29395,29390,29390,50 07/08/2008,12:05:00,29400,29410,29400,29405,12 07/08/2008,12:06:00,29405,29415,29405,29410,16 07/08/2008,12:07:00,29405,29405,29390,29390,10 07/08/2008,12:08:00,29390,29395,29390,29395,11 07/08/2008,12:09:00,29400,29405,29400,29400,7 07/08/2008,12:10:00,29400,29400,29390,29390,58 07/08/2008,12:11:00,29395,29400,29395,29400,10 07/08/2008,12:12:00,29400,29410,29400,29410,26 07/08/2008,12:13:00,29415,29415,29405,29405,18 07/08/2008,12:14:00,29415,29415,29410,29410,7 07/08/2008,12:15:00,29415,29415,29405,29405,10 07/08/2008,12:16:00,29410,29410,29400,29400,26 07/08/2008,12:17:00,29400,29415,29400,29415,7 07/08/2008,12:18:00,29415,29415,29405,29415,8 07/08/2008,12:19:00,29410,29410,29405,29410,12 07/08/2008,12:20:00,29410,29410,29410,29410,1 07/08/2008,12:21:00,29410,29410,29410,29410,1 07/08/2008,12:22:00,29405,29405,29390,29400,35 07/08/2008,12:23:00,29385,29385,29385,29385,7 07/08/2008,12:24:00,29385,29385,29375,29380,56 07/08/2008,12:25:00,29375,29375,29370,29375,13 07/08/2008,12:26:00,29375,29385,29375,29380,46 07/08/2008,12:27:00,29380,29380,29375,29375,2 07/08/2008,12:28:00,29380,29385,29380,29380,13 07/08/2008,12:30:00,29375,29380,29375,29380,4 07/08/2008,12:31:00,29380,29380,29380,29380,31 07/08/2008,12:33:00,29380,29385,29360,29360,44 07/08/2008,12:34:00,29365,29365,29360,29365,14 07/08/2008,12:35:00,29360,29365,29360,29360,11 07/08/2008,12:36:00,29360,29370,29355,29355,19 07/08/2008,12:37:00,29355,29355,29335,29340,35 07/08/2008,12:38:00,29340,29340,29320,29330,22 07/08/2008,12:39:00,29330,29330,29325,29325,18 07/08/2008,12:40:00,29335,29335,29320,29335,33 07/08/2008,12:41:00,29330,29330,29330,29330,6 07/08/2008,12:42:00,29335,29345,29335,29345,10 07/08/2008,12:43:00,29345,29375,29345,29365,15 07/08/2008,12:46:00,29360,29360,29360,29360,7 07/08/2008,12:47:00,29365,29375,29365,29375,6 07/08/2008,12:48:00,29365,29370,29365,29370,15 07/08/2008,12:49:00,29365,29365,29365,29365,1 07/08/2008,12:50:00,29375,29390,29360,29370,52 07/08/2008,12:51:00,29370,29370,29355,29355,8 07/08/2008,12:52:00,29360,29365,29360,29365,2 07/08/2008,12:53:00,29360,29360,29360,29360,6 07/08/2008,12:55:00,29370,29370,29370,29370,2 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 07/08/2008,15:03:00,29275,29275,29260,29265,11 07/08/2008,15:04:00,29270,29285,29270,29280,10 07/08/2008,15:05:00,29280,29285,29280,29285,2 07/08/2008,15:06:00,29290,29295,29285,29290,19 07/08/2008,15:07:00,29295,29310,29290,29310,19 07/08/2008,15:08:00,29300,29330,29295,29330,37 07/08/2008,15:09:00,29330,29340,29325,29335,17 07/08/2008,15:10:00,29340,29340,29315,29330,24 07/08/2008,15:11:00,29325,29335,29325,29325,7 07/08/2008,15:12:00,29325,29325,29315,29320,6 07/08/2008,15:13:00,29320,29320,29310,29310,6 07/08/2008,15:14:00,29305,29305,29290,29300,12 07/08/2008,15:15:00,29300,29305,29300,29300,25 07/08/2008,15:16:00,29300,29305,29295,29300,18 07/08/2008,15:17:00,29305,29310,29300,29310,12 07/08/2008,15:18:00,29305,29305,29305,29305,2 07/08/2008,15:19:00,29305,29310,29305,29305,8 07/08/2008,15:20:00,29300,29305,29295,29305,7 07/08/2008,15:21:00,29305,29310,29300,29310,5 07/08/2008,15:22:00,29305,29305,29300,29300,4 07/08/2008,15:23:00,29300,29300,29295,29295,4 07/08/2008,15:24:00,29295,29295,29285,29295,6 07/08/2008,15:25:00,29290,29290,29290,29290,1 07/08/2008,15:26:00,29285,29285,29280,29280,6 07/08/2008,15:27:00,29275,29275,29270,29275,10 07/08/2008,15:28:00,29280,29280,29270,29275,18 07/08/2008,15:29:00,29275,29285,29275,29275,45 07/08/2008,15:30:00,29285,29285,29260,29270,18 07/08/2008,15:31:00,29275,29290,29275,29285,14 07/08/2008,15:32:00,29285,29290,29265,29265,25 07/08/2008,15:33:00,29265,29275,29260,29260,43 07/08/2008,15:34:00,29260,29260,29240,29245,42 07/08/2008,15:35:00,29240,29250,29220,29225,64 07/08/2008,15:36:00,29230,29235,29205,29215,36 07/08/2008,15:37:00,29210,29215,29200,29210,52 07/08/2008,15:38:00,29215,29220,29205,29215,33 07/08/2008,15:39:00,29215,29225,29210,29215,19 07/08/2008,15:40:00,29225,29240,29220,29240,29 07/08/2008,15:41:00,29245,29255,29230,29235,30 07/08/2008,15:42:00,29230,29235,29225,29235,16 07/08/2008,15:43:00,29230,29230,29220,29230,14 07/08/2008,15:44:00,29225,29225,29210,29210,21 07/08/2008,15:45:00,29220,29220,29175,29180,65 07/08/2008,15:46:00,29185,29190,29185,29190,7 07/08/2008,15:47:00,29195,29215,29185,29195,37 07/08/2008,15:48:00,29200,29205,29195,29200,22 07/08/2008,15:49:00,29205,29225,29205,29215,43 07/08/2008,15:50:00,29225,29255,29225,29250,27 07/08/2008,15:51:00,29250,29260,29245,29250,32 07/08/2008,15:52:00,29250,29270,29250,29270,16 07/08/2008,15:53:00,29275,29290,29275,29290,28 07/08/2008,15:54:00,29290,29290,29280,29280,17 07/08/2008,15:55:00,29280,29280,29265,29270,8 07/08/2008,15:56:00,29275,29275,29265,29265,11 07/08/2008,15:57:00,29265,29265,29240,29245,17 07/08/2008,15:58:00,29240,29250,29235,29235,28 07/08/2008,15:59:00,29235,29255,29230,29255,35 07/08/2008,16:00:00,29265,29325,29260,29285,112 07/08/2008,16:01:00,29290,29305,29290,29300,47 07/08/2008,16:02:00,29305,29310,29275,29295,78 07/08/2008,16:03:00,29290,29295,29275,29280,20 07/08/2008,16:04:00,29285,29310,29280,29310,51 07/08/2008,16:05:00,29310,29345,29310,29325,59 07/08/2008,16:06:00,29320,29335,29320,29335,11 07/08/2008,16:07:00,29335,29355,29330,29345,42 07/08/2008,16:08:00,29350,29355,29330,29330,40 07/08/2008,16:09:00,29325,29340,29320,29335,18 07/08/2008,16:10:00,29330,29335,29285,29285,26 07/08/2008,16:11:00,29285,29295,29270,29275,35 07/08/2008,16:12:00,29275,29285,29270,29285,22 07/08/2008,16:13:00,29285,29290,29260,29265,19 07/08/2008,16:14:00,29270,29300,29270,29295,33 07/08/2008,16:15:00,29295,29310,29295,29310,20 07/08/2008,16:16:00,29315,29315,29310,29315,25 07/08/2008,16:17:00,29315,29340,29310,29340,39 07/08/2008,16:18:00,29345,29360,29345,29360,28 07/08/2008,16:19:00,29360,29365,29340,29360,27 07/08/2008,16:20:00,29365,29370,29355,29370,79 07/08/2008,16:21:00,29365,29370,29345,29355,60 07/08/2008,16:22:00,29355,29355,29355,29355,4 07/08/2008,16:23:00,29355,29355,29350,29350,4 07/08/2008,16:24:00,29345,29350,29345,29345,9 07/08/2008,16:25:00,29355,29355,29340,29345,15 07/08/2008,16:26:00,29345,29345,29320,29325,13 07/08/2008,16:27:00,29325,29335,29310,29325,27 07/08/2008,16:28:00,29320,29335,29320,29320,6 07/08/2008,16:29:00,29320,29320,29320,29320,1 07/08/2008,16:30:00,29320,29320,29315,29320,6 07/08/2008,16:31:00,29325,29335,29325,29325,36 07/08/2008,16:32:00,29325,29330,29325,29330,4 07/08/2008,16:33:00,29325,29330,29325,29330,26 07/08/2008,16:34:00,29335,29350,29335,29350,14 07/08/2008,16:35:00,29350,29350,29330,29340,20 07/08/2008,16:36:00,29345,29350,29335,29340,12 07/08/2008,16:37:00,29335,29340,29330,29335,16 07/08/2008,16:38:00,29340,29340,29325,29325,5 07/08/2008,16:39:00,29325,29340,29320,29335,20 07/08/2008,16:40:00,29330,29335,29305,29310,33 07/08/2008,16:41:00,29305,29315,29295,29315,24 07/08/2008,16:42:00,29310,29310,29280,29285,17 07/08/2008,16:43:00,29280,29280,29255,29270,32 07/08/2008,16:44:00,29270,29270,29250,29270,69 07/08/2008,16:45:00,29270,29270,29250,29270,42 07/08/2008,16:46:00,29270,29285,29265,29285,18 07/08/2008,16:47:00,29285,29300,29275,29300,19 07/08/2008,16:48:00,29290,29290,29275,29290,19 07/08/2008,16:49:00,29285,29295,29285,29295,7 07/08/2008,16:50:00,29285,29295,29280,29295,19 07/08/2008,16:51:00,29300,29300,29290,29295,10 07/08/2008,16:52:00,29295,29295,29280,29290,14 07/08/2008,16:53:00,29290,29305,29280,29300,24 07/08/2008,16:54:00,29295,29300,29285,29290,13 07/08/2008,16:55:00,29285,29295,29285,29295,5 07/08/2008,16:56:00,29300,29305,29290,29305,20 07/08/2008,16:57:00,29305,29315,29305,29305,12 07/08/2008,16:58:00,29305,29330,29305,29330,17 07/08/2008,16:59:00,29330,29335,29320,29335,34 07/08/2008,17:00:00,29325,29365,29320,29360,65 07/08/2008,17:01:00,29355,29370,29350,29355,61 07/08/2008,17:02:00,29355,29360,29335,29335,35 07/08/2008,17:03:00,29345,29345,29325,29340,36 07/08/2008,17:04:00,29330,29330,29300,29305,25 07/08/2008,17:05:00,29305,29315,29300,29315,12 07/08/2008,17:06:00,29315,29320,29315,29320,23 07/08/2008,17:07:00,29320,29325,29320,29325,3 07/08/2008,17:08:00,29325,29350,29325,29350,49 07/08/2008,17:09:00,29350,29360,29350,29355,17 07/08/2008,17:10:00,29360,29360,29345,29355,24 07/08/2008,17:11:00,29355,29375,29350,29365,40 07/08/2008,17:12:00,29370,29375,29360,29375,62 07/08/2008,17:13:00,29375,29375,29365,29365,9 07/08/2008,17:14:00,29370,29370,29355,29360,63 07/08/2008,17:15:00,29365,29365,29350,29355,40 07/08/2008,17:16:00,29355,29355,29330,29340,57 07/08/2008,17:17:00,29340,29345,29335,29340,28 07/08/2008,17:18:00,29340,29345,29340,29340,28 07/08/2008,17:19:00,29340,29345,29330,29330,44 07/08/2008,17:20:00,29325,29330,29305,29305,68 07/08/2008,17:21:00,29310,29325,29305,29320,37 07/08/2008,17:22:00,29320,29325,29320,29325,39 07/08/2008,17:23:00,29320,29325,29310,29320,51 07/08/2008,17:24:00,29320,29330,29305,29315,73 07/08/2008,17:25:00,29315,29325,29300,29325,45 07/08/2008,17:26:00,29320,29335,29315,29315,23 07/08/2008,17:27:00,29320,29325,29305,29315,44 07/08/2008,17:28:00,29315,29340,29310,29340,58 07/08/2008,17:29:00,29335,29360,29335,29345,104 07/08/2008,17:30:00,29345,29355,29330,29340,59 07/08/2008,17:31:00,29350,29350,29330,29340,9 07/08/2008,17:32:00,29345,29355,29340,29340,16 07/08/2008,17:33:00,29345,29345,29330,29340,20 07/08/2008,17:34:00,29335,29355,29335,29340,25 07/08/2008,17:35:00,29340,29355,29340,29350,37 07/08/2008,17:36:00,29350,29365,29335,29365,24 07/08/2008,17:37:00,29370,29380,29370,29380,54 07/08/2008,17:38:00,29380,29390,29375,29390,85 07/08/2008,17:39:00,29380,29390,29380,29390,39 08/08/2008,09:00:00,29200,29220,29175,29180,133 08/08/2008,09:01:00,29180,29200,29180,29185,72 08/08/2008,09:02:00,29185,29185,29145,29145,68 08/08/2008,09:03:00,29150,29160,29135,29135,46 08/08/2008,09:04:00,29135,29135,29115,29135,71 08/08/2008,09:05:00,29135,29185,29135,29155,60 08/08/2008,09:06:00,29160,29170,29150,29170,36 08/08/2008,09:07:00,29170,29170,29145,29145,43 08/08/2008,09:08:00,29145,29160,29130,29135,38 08/08/2008,09:09:00,29150,29170,29145,29170,29 08/08/2008,09:10:00,29165,29195,29155,29195,79 08/08/2008,09:11:00,29190,29195,29180,29185,36 08/08/2008,09:12:00,29190,29195,29175,29190,55 08/08/2008,09:13:00,29190,29195,29180,29185,38 08/08/2008,09:14:00,29190,29220,29185,29210,48 08/08/2008,09:15:00,29210,29215,29200,29205,24 08/08/2008,09:16:00,29205,29205,29190,29200,37 08/08/2008,09:17:00,29200,29220,29200,29220,52 08/08/2008,09:18:00,29220,29255,29220,29250,44 08/08/2008,09:19:00,29250,29260,29240,29260,59 08/08/2008,09:20:00,29260,29265,29255,29260,17 08/08/2008,09:21:00,29265,29285,29260,29280,42 08/08/2008,09:22:00,29280,29280,29255,29260,17 08/08/2008,09:23:00,29255,29260,29255,29255,24 08/08/2008,09:24:00,29255,29255,29230,29240,31 08/08/2008,09:25:00,29240,29240,29235,29240,6 08/08/2008,09:26:00,29240,29245,29235,29235,10 08/08/2008,09:27:00,29235,29235,29235,29235,3 08/08/2008,09:28:00,29235,29240,29225,29240,19 08/08/2008,09:29:00,29235,29235,29220,29230,13 08/08/2008,09:30:00,29230,29240,29225,29225,8 08/08/2008,09:31:00,29235,29250,29235,29245,24 08/08/2008,09:32:00,29245,29245,29230,29230,11 08/08/2008,09:33:00,29240,29250,29240,29240,6 08/08/2008,09:34:00,29240,29260,29240,29245,13 08/08/2008,09:35:00,29245,29250,29240,29240,6 08/08/2008,09:36:00,29245,29260,29245,29255,13 08/08/2008,09:37:00,29260,29275,29255,29255,14 08/08/2008,09:38:00,29255,29270,29255,29270,8 08/08/2008,09:39:00,29260,29260,29255,29255,6 08/08/2008,09:40:00,29265,29265,29265,29265,4 08/08/2008,09:41:00,29260,29270,29250,29260,19 08/08/2008,09:42:00,29260,29265,29260,29265,7 08/08/2008,09:43:00,29265,29275,29265,29270,21 08/08/2008,09:44:00,29275,29280,29265,29275,20 08/08/2008,09:45:00,29275,29275,29275,29275,4 08/08/2008,09:46:00,29280,29285,29275,29280,35 08/08/2008,09:47:00,29280,29280,29265,29270,34 08/08/2008,09:48:00,29270,29280,29265,29275,12 08/08/2008,09:49:00,29280,29280,29275,29280,17 08/08/2008,09:50:00,29275,29285,29275,29285,36 08/08/2008,09:51:00,29285,29285,29275,29280,37 08/08/2008,09:52:00,29280,29280,29265,29265,30 08/08/2008,09:53:00,29270,29270,29250,29250,14 08/08/2008,09:54:00,29255,29260,29250,29255,9 08/08/2008,09:55:00,29250,29255,29240,29250,30 08/08/2008,09:56:00,29245,29245,29225,29230,34 08/08/2008,09:57:00,29235,29240,29235,29240,18 08/08/2008,09:58:00,29230,29240,29230,29240,14 08/08/2008,09:59:00,29235,29235,29200,29205,39 08/08/2008,10:00:00,29215,29220,29210,29215,29 08/08/2008,10:01:00,29215,29215,29200,29200,16 08/08/2008,10:02:00,29205,29210,29200,29205,27 08/08/2008,10:03:00,29200,29200,29180,29190,36 08/08/2008,10:04:00,29185,29190,29180,29190,14 08/08/2008,10:05:00,29180,29190,29175,29175,16 08/08/2008,10:06:00,29170,29180,29165,29165,17 08/08/2008,10:07:00,29170,29180,29150,29150,26 08/08/2008,10:08:00,29155,29170,29140,29160,61 08/08/2008,10:09:00,29165,29165,29160,29160,7 08/08/2008,10:10:00,29160,29165,29150,29155,29 08/08/2008,10:11:00,29160,29160,29150,29160,25 08/08/2008,10:12:00,29160,29170,29160,29165,14 08/08/2008,10:13:00,29170,29175,29165,29175,18 08/08/2008,10:14:00,29185,29190,29160,29165,25 08/08/2008,10:15:00,29165,29175,29165,29170,11 08/08/2008,10:16:00,29170,29190,29170,29190,20 08/08/2008,10:17:00,29195,29210,29195,29210,13 08/08/2008,10:18:00,29210,29215,29210,29215,15 08/08/2008,10:19:00,29220,29230,29215,29230,16 08/08/2008,10:20:00,29235,29235,29230,29230,12 08/08/2008,10:21:00,29230,29230,29210,29215,26 08/08/2008,10:22:00,29215,29215,29210,29215,9 08/08/2008,10:23:00,29220,29235,29215,29215,37 08/08/2008,10:24:00,29215,29220,29215,29220,9 08/08/2008,10:25:00,29220,29220,29210,29210,20 08/08/2008,10:26:00,29205,29205,29195,29200,12 08/08/2008,10:27:00,29200,29215,29200,29215,13 08/08/2008,10:28:00,29215,29220,29215,29220,6 08/08/2008,10:29:00,29215,29225,29215,29225,4 08/08/2008,10:30:00,29230,29245,29230,29245,21 08/08/2008,10:31:00,29245,29250,29235,29250,30 08/08/2008,10:32:00,29245,29245,29245,29245,7 08/08/2008,10:33:00,29245,29250,29245,29245,5 08/08/2008,10:34:00,29240,29240,29230,29230,13 08/08/2008,10:35:00,29220,29230,29220,29220,16 08/08/2008,10:36:00,29215,29215,29195,29205,24 08/08/2008,10:37:00,29205,29210,29205,29205,16 08/08/2008,10:38:00,29210,29215,29210,29210,9 08/08/2008,10:39:00,29210,29215,29210,29215,7 08/08/2008,10:40:00,29210,29215,29205,29205,8 08/08/2008,10:41:00,29205,29205,29205,29205,7 08/08/2008,10:42:00,29210,29210,29210,29210,5 08/08/2008,10:43:00,29210,29210,29185,29190,18 08/08/2008,10:44:00,29190,29205,29190,29205,10 08/08/2008,10:45:00,29200,29200,29200,29200,1 08/08/2008,10:46:00,29200,29200,29200,29200,2 08/08/2008,10:47:00,29195,29195,29180,29190,19 08/08/2008,10:48:00,29190,29195,29185,29195,5 08/08/2008,10:49:00,29200,29200,29200,29200,3 08/08/2008,10:50:00,29205,29205,29195,29195,7 08/08/2008,10:51:00,29200,29200,29200,29200,2 08/08/2008,10:52:00,29200,29200,29200,29200,2 08/08/2008,10:53:00,29195,29195,29190,29190,11 08/08/2008,10:54:00,29180,29180,29165,29170,17 08/08/2008,10:55:00,29180,29185,29180,29180,10 08/08/2008,10:56:00,29170,29170,29160,29165,16 08/08/2008,10:57:00,29160,29165,29145,29155,27 08/08/2008,10:58:00,29150,29150,29125,29130,55 08/08/2008,10:59:00,29130,29135,29130,29135,13 08/08/2008,11:00:00,29130,29140,29130,29130,21 08/08/2008,11:01:00,29130,29135,29130,29135,11 08/08/2008,11:02:00,29130,29150,29130,29150,66 08/08/2008,11:03:00,29155,29155,29150,29150,10 08/08/2008,11:04:00,29155,29165,29155,29155,23 08/08/2008,11:05:00,29160,29160,29145,29145,25 08/08/2008,11:06:00,29150,29160,29150,29150,22 08/08/2008,11:07:00,29155,29160,29155,29160,3 08/08/2008,11:08:00,29155,29165,29155,29155,10 08/08/2008,11:09:00,29160,29165,29160,29165,5 08/08/2008,11:10:00,29155,29155,29155,29155,1 08/08/2008,11:11:00,29160,29175,29160,29175,10 08/08/2008,11:12:00,29175,29175,29170,29170,7 08/08/2008,11:13:00,29170,29170,29165,29165,5 08/08/2008,11:14:00,29175,29180,29175,29180,2 08/08/2008,11:15:00,29190,29205,29190,29200,15 08/08/2008,11:16:00,29200,29205,29200,29205,5 08/08/2008,11:17:00,29205,29215,29205,29210,9 08/08/2008,11:18:00,29205,29230,29205,29220,22 08/08/2008,11:19:00,29220,29220,29200,29200,20 08/08/2008,11:20:00,29200,29205,29190,29195,13 08/08/2008,11:21:00,29185,29190,29185,29190,8 08/08/2008,11:22:00,29190,29190,29185,29190,4 08/08/2008,11:23:00,29185,29190,29185,29190,2 08/08/2008,11:24:00,29190,29190,29175,29180,12 08/08/2008,11:25:00,29180,29185,29180,29185,5 08/08/2008,11:26:00,29190,29195,29190,29195,2 08/08/2008,11:28:00,29185,29185,29185,29185,3 08/08/2008,11:30:00,29185,29185,29170,29170,17 08/08/2008,11:31:00,29165,29165,29165,29165,2 08/08/2008,11:32:00,29170,29185,29170,29180,17 08/08/2008,11:33:00,29185,29190,29185,29190,3 08/08/2008,11:34:00,29185,29185,29185,29185,6 08/08/2008,11:35:00,29185,29190,29185,29190,4 08/08/2008,11:36:00,29190,29190,29190,29190,3 08/08/2008,11:38:00,29185,29185,29170,29175,54 08/08/2008,11:39:00,29180,29185,29180,29185,17 08/08/2008,11:41:00,29185,29185,29185,29185,7 08/08/2008,11:42:00,29190,29200,29190,29195,20 08/08/2008,11:43:00,29195,29205,29195,29205,15 08/08/2008,11:44:00,29205,29225,29200,29210,38 08/08/2008,11:45:00,29225,29235,29215,29225,33 08/08/2008,11:46:00,29220,29230,29220,29230,17 08/08/2008,11:47:00,29225,29235,29205,29225,17 08/08/2008,11:48:00,29215,29215,29215,29215,2 08/08/2008,11:49:00,29220,29230,29220,29230,8 08/08/2008,11:50:00,29230,29235,29220,29220,18 08/08/2008,11:51:00,29225,29225,29215,29215,7 08/08/2008,11:52:00,29210,29220,29210,29220,7 08/08/2008,11:53:00,29225,29225,29220,29220,2 08/08/2008,11:54:00,29225,29225,29225,29225,1 08/08/2008,11:55:00,29225,29235,29225,29235,4 08/08/2008,11:56:00,29235,29240,29235,29235,3 08/08/2008,11:57:00,29235,29240,29235,29240,5 08/08/2008,11:58:00,29240,29240,29240,29240,4 08/08/2008,11:59:00,29250,29275,29250,29275,53 08/08/2008,12:00:00,29265,29280,29265,29265,27 08/08/2008,12:01:00,29265,29270,29260,29270,8 08/08/2008,12:02:00,29270,29270,29260,29260,6 08/08/2008,12:03:00,29265,29305,29265,29285,104 08/08/2008,12:04:00,29285,29290,29275,29275,26 08/08/2008,12:05:00,29285,29290,29270,29280,28 08/08/2008,12:06:00,29270,29270,29265,29265,11 08/08/2008,12:07:00,29260,29260,29235,29250,40 08/08/2008,12:08:00,29250,29255,29245,29255,9 08/08/2008,12:09:00,29250,29250,29250,29250,3 08/08/2008,12:10:00,29250,29255,29250,29250,3 08/08/2008,12:11:00,29250,29250,29240,29245,8 08/08/2008,12:13:00,29250,29250,29240,29240,9 08/08/2008,12:15:00,29240,29240,29215,29220,18 08/08/2008,12:16:00,29220,29220,29220,29220,2 08/08/2008,12:17:00,29215,29220,29215,29220,12 08/08/2008,12:18:00,29215,29250,29200,29230,39 08/08/2008,12:19:00,29235,29235,29215,29220,16 08/08/2008,12:20:00,29215,29220,29210,29215,15 08/08/2008,12:21:00,29235,29240,29230,29240,13 08/08/2008,12:22:00,29240,29240,29235,29235,2 08/08/2008,12:24:00,29220,29230,29220,29230,5 08/08/2008,12:25:00,29230,29230,29230,29230,1 08/08/2008,12:28:00,29230,29230,29220,29220,12 08/08/2008,12:29:00,29215,29215,29210,29215,10 08/08/2008,12:30:00,29210,29220,29210,29220,7 08/08/2008,12:32:00,29215,29220,29215,29220,3 08/08/2008,12:34:00,29225,29225,29225,29225,1 08/08/2008,12:35:00,29215,29215,29210,29210,5 08/08/2008,12:36:00,29210,29215,29210,29210,5 08/08/2008,12:37:00,29205,29205,29205,29205,1 08/08/2008,12:38:00,29210,29210,29205,29205,7 08/08/2008,12:39:00,29210,29210,29210,29210,7 08/08/2008,12:40:00,29210,29210,29210,29210,6 08/08/2008,12:41:00,29205,29210,29205,29205,4 08/08/2008,12:42:00,29205,29205,29205,29205,2 08/08/2008,12:44:00,29205,29205,29205,29205,1 08/08/2008,12:45:00,29205,29240,29205,29235,31 08/08/2008,12:46:00,29245,29245,29225,29240,20 08/08/2008,12:47:00,29240,29245,29240,29245,2 08/08/2008,12:48:00,29250,29250,29220,29230,36 08/08/2008,12:49:00,29230,29240,29230,29240,5 08/08/2008,12:50:00,29240,29240,29240,29240,1 08/08/2008,12:51:00,29240,29240,29240,29240,4 08/08/2008,12:52:00,29245,29250,29245,29245,21 08/08/2008,12:53:00,29245,29245,29240,29240,4 08/08/2008,12:54:00,29245,29250,29240,29240,9 08/08/2008,12:55:00,29240,29240,29240,29240,3 08/08/2008,12:56:00,29240,29240,29230,29230,2 08/08/2008,12:57:00,29235,29250,29235,29250,7 08/08/2008,12:58:00,29240,29250,29240,29250,8 08/08/2008,12:59:00,29250,29250,29240,29240,9 08/08/2008,13:00:00,29240,29245,29240,29245,3 08/08/2008,13:01:00,29250,29250,29250,29250,2 08/08/2008,13:02:00,29240,29250,29240,29250,9 08/08/2008,13:03:00,29240,29240,29235,29235,5 08/08/2008,13:04:00,29235,29235,29235,29235,1 08/08/2008,13:05:00,29235,29250,29235,29250,11 08/08/2008,13:06:00,29250,29255,29250,29255,5 08/08/2008,13:08:00,29250,29260,29250,29260,16 08/08/2008,13:09:00,29260,29260,29255,29255,5 08/08/2008,13:10:00,29255,29255,29255,29255,2 08/08/2008,13:12:00,29255,29255,29255,29255,2 08/08/2008,13:17:00,29260,29260,29245,29245,20 08/08/2008,13:18:00,29255,29255,29255,29255,1 08/08/2008,13:19:00,29250,29250,29245,29245,3 08/08/2008,13:20:00,29250,29250,29250,29250,2 08/08/2008,13:22:00,29245,29245,29235,29235,9 08/08/2008,13:23:00,29240,29245,29240,29245,3 08/08/2008,13:24:00,29245,29255,29245,29255,9 08/08/2008,13:25:00,29260,29260,29255,29255,6 08/08/2008,13:26:00,29255,29255,29250,29250,2 08/08/2008,13:27:00,29255,29265,29255,29260,11 08/08/2008,13:28:00,29260,29260,29260,29260,3 08/08/2008,13:29:00,29255,29260,29250,29250,7 08/08/2008,13:30:00,29255,29255,29225,29230,14 08/08/2008,13:31:00,29230,29235,29225,29225,15 08/08/2008,13:32:00,29230,29230,29220,29225,6 08/08/2008,13:33:00,29215,29220,29205,29205,9 08/08/2008,13:34:00,29200,29200,29185,29195,13 08/08/2008,13:35:00,29195,29200,29195,29200,4 08/08/2008,13:36:00,29200,29200,29165,29175,27 08/08/2008,13:37:00,29175,29180,29155,29170,44 08/08/2008,13:38:00,29175,29175,29155,29160,13 08/08/2008,13:39:00,29160,29170,29135,29145,55 08/08/2008,13:40:00,29140,29145,29115,29135,104 08/08/2008,13:41:00,29135,29140,29125,29125,8 08/08/2008,13:42:00,29130,29180,29130,29170,43 08/08/2008,13:43:00,29160,29160,29140,29150,24 08/08/2008,13:44:00,29150,29150,29140,29140,5 08/08/2008,13:45:00,29140,29155,29135,29140,29 08/08/2008,13:46:00,29150,29150,29135,29140,21 08/08/2008,13:47:00,29125,29130,29085,29110,89 08/08/2008,13:48:00,29100,29105,29085,29100,31 08/08/2008,13:49:00,29090,29105,29080,29080,28 08/08/2008,13:50:00,29080,29080,29050,29070,81 08/08/2008,13:51:00,29065,29080,29055,29060,34 08/08/2008,13:52:00,29055,29070,29055,29070,27 08/08/2008,13:53:00,29070,29085,29065,29080,27 08/08/2008,13:54:00,29085,29110,29085,29090,25 08/08/2008,13:55:00,29090,29105,29085,29105,15 08/08/2008,13:56:00,29095,29100,29080,29080,19 08/08/2008,13:57:00,29080,29095,29080,29090,6 08/08/2008,13:58:00,29090,29090,29050,29055,41 08/08/2008,13:59:00,29055,29080,29045,29080,49 08/08/2008,14:00:00,29080,29095,29075,29090,21 08/08/2008,14:01:00,29095,29095,29070,29080,11 08/08/2008,14:02:00,29080,29100,29080,29100,30 08/08/2008,14:03:00,29090,29100,29085,29100,20 08/08/2008,14:04:00,29100,29100,29085,29085,11 08/08/2008,14:05:00,29090,29120,29090,29115,22 08/08/2008,14:06:00,29115,29115,29100,29105,11 08/08/2008,14:07:00,29105,29105,29100,29100,16 08/08/2008,14:08:00,29100,29115,29100,29115,18 08/08/2008,14:09:00,29115,29130,29115,29130,16 08/08/2008,14:10:00,29125,29135,29120,29135,6 08/08/2008,14:11:00,29135,29140,29130,29140,7 08/08/2008,14:12:00,29125,29125,29125,29125,2 08/08/2008,14:13:00,29105,29110,29085,29090,35 08/08/2008,14:14:00,29095,29115,29095,29110,18 08/08/2008,14:15:00,29100,29100,29095,29095,2 08/08/2008,14:16:00,29095,29095,29080,29085,19 08/08/2008,14:17:00,29080,29085,29065,29080,11 08/08/2008,14:18:00,29075,29075,29065,29065,15 08/08/2008,14:19:00,29065,29080,29065,29065,15 08/08/2008,14:20:00,29070,29080,29065,29080,23 08/08/2008,14:21:00,29075,29095,29075,29090,28 08/08/2008,14:22:00,29090,29090,29085,29090,14 08/08/2008,14:23:00,29090,29090,29080,29080,9 08/08/2008,14:24:00,29080,29080,29075,29075,10 08/08/2008,14:25:00,29075,29080,29070,29070,13 08/08/2008,14:26:00,29070,29070,29070,29070,4 08/08/2008,14:27:00,29080,29080,29070,29070,3 08/08/2008,14:28:00,29070,29080,29070,29070,17 08/08/2008,14:29:00,29075,29075,29045,29060,14 08/08/2008,14:30:00,29045,29075,29045,29060,59 08/08/2008,14:31:00,29070,29110,29070,29110,24 08/08/2008,14:32:00,29105,29105,29090,29090,10 08/08/2008,14:34:00,29085,29085,29085,29085,1 08/08/2008,14:35:00,29095,29100,29095,29100,2 08/08/2008,14:36:00,29095,29095,29085,29085,2 08/08/2008,14:37:00,29085,29090,29080,29085,21 08/08/2008,14:38:00,29085,29095,29085,29095,6 08/08/2008,14:39:00,29100,29105,29095,29105,4 08/08/2008,14:40:00,29095,29110,29095,29095,21 08/08/2008,14:41:00,29105,29120,29100,29115,21 08/08/2008,14:42:00,29120,29130,29105,29110,24 08/08/2008,14:43:00,29105,29105,29095,29105,14 08/08/2008,14:44:00,29100,29100,29090,29100,15 08/08/2008,14:45:00,29095,29105,29095,29095,6 08/08/2008,14:46:00,29090,29100,29090,29095,5 08/08/2008,14:47:00,29095,29095,29085,29090,3 08/08/2008,14:48:00,29085,29085,29060,29065,20 08/08/2008,14:49:00,29070,29070,29065,29065,6 08/08/2008,14:50:00,29070,29090,29070,29090,16 08/08/2008,14:51:00,29085,29085,29080,29080,8 08/08/2008,14:52:00,29080,29080,29075,29080,4 08/08/2008,14:53:00,29075,29080,29075,29080,2 08/08/2008,14:54:00,29075,29090,29075,29080,11 08/08/2008,14:55:00,29080,29090,29080,29085,4 08/08/2008,14:56:00,29075,29075,29070,29070,13 08/08/2008,14:57:00,29065,29065,29010,29025,121 08/08/2008,14:58:00,29015,29025,29005,29010,68 08/08/2008,14:59:00,29010,29025,29005,29025,43 08/08/2008,15:00:00,29020,29025,29020,29020,17 08/08/2008,15:01:00,29015,29015,29010,29010,12 08/08/2008,15:02:00,29010,29010,28980,28995,117 08/08/2008,15:03:00,28995,29000,28980,28995,111 08/08/2008,15:04:00,28995,29010,28990,29005,54 08/08/2008,15:05:00,29005,29010,28995,29000,42 08/08/2008,15:06:00,28995,29000,28980,28990,24 08/08/2008,15:07:00,28985,28985,28945,28955,104 08/08/2008,15:08:00,28955,28965,28950,28950,61 08/08/2008,15:09:00,28955,28960,28945,28955,33 08/08/2008,15:10:00,28955,28955,28885,28885,122 08/08/2008,15:11:00,28890,28895,28805,28845,338 08/08/2008,15:12:00,28850,28875,28845,28865,177 08/08/2008,15:13:00,28860,28870,28845,28845,76 08/08/2008,15:14:00,28850,28860,28840,28850,88 08/08/2008,15:15:00,28850,28880,28850,28860,88 08/08/2008,15:16:00,28855,28870,28855,28855,21 08/08/2008,15:17:00,28865,28875,28860,28875,36 08/08/2008,15:18:00,28870,28890,28865,28880,24 08/08/2008,15:19:00,28880,28885,28880,28885,7 08/08/2008,15:20:00,28890,28895,28880,28885,18 08/08/2008,15:21:00,28880,28880,28880,28880,5 08/08/2008,15:22:00,28880,28905,28880,28900,39 08/08/2008,15:23:00,28900,28905,28890,28900,17 08/08/2008,15:24:00,28905,28905,28885,28885,31 08/08/2008,15:25:00,28885,28890,28885,28890,15 08/08/2008,15:26:00,28885,28885,28885,28885,1 08/08/2008,15:27:00,28885,28890,28880,28880,12 08/08/2008,15:28:00,28890,28895,28885,28885,12 08/08/2008,15:29:00,28885,28905,28880,28905,30 08/08/2008,15:30:00,28900,28910,28895,28905,29 08/08/2008,15:31:00,28910,28910,28880,28880,26 08/08/2008,15:32:00,28890,28890,28865,28870,56 08/08/2008,15:33:00,28870,28880,28860,28875,41 08/08/2008,15:34:00,28880,28935,28875,28935,70 08/08/2008,15:35:00,28935,28955,28930,28955,66 08/08/2008,15:36:00,28965,29010,28965,29010,61 08/08/2008,15:37:00,29010,29010,28990,28995,79 08/08/2008,15:38:00,28995,29000,28980,28980,39 08/08/2008,15:39:00,28975,28985,28960,28985,55 08/08/2008,15:40:00,28985,29005,28980,29005,58 08/08/2008,15:41:00,29005,29005,28975,28975,37 08/08/2008,15:42:00,28965,28965,28935,28945,40 08/08/2008,15:43:00,28940,28940,28915,28935,28 08/08/2008,15:44:00,28920,28965,28915,28965,49 08/08/2008,15:45:00,28960,28975,28950,28955,39 08/08/2008,15:46:00,28955,28975,28955,28970,20 08/08/2008,15:47:00,28960,28970,28930,28930,50 08/08/2008,15:48:00,28940,28950,28910,28910,37 08/08/2008,15:49:00,28910,28975,28910,28965,55 08/08/2008,15:50:00,28975,29000,28970,28990,27 08/08/2008,15:51:00,28985,28990,28970,28980,47 08/08/2008,15:52:00,28985,29030,28985,29015,66 08/08/2008,15:53:00,29010,29045,29000,29040,41 08/08/2008,15:54:00,29030,29060,29030,29040,38 08/08/2008,15:55:00,29045,29045,29025,29035,25 08/08/2008,15:56:00,29035,29040,29030,29040,26 08/08/2008,15:57:00,29030,29035,29010,29025,18 08/08/2008,15:58:00,29015,29015,29010,29015,9 08/08/2008,15:59:00,29020,29020,29005,29020,18 08/08/2008,16:00:00,29020,29040,29010,29040,30 08/08/2008,16:01:00,29045,29075,29045,29065,53 08/08/2008,16:02:00,29070,29075,29040,29040,25 08/08/2008,16:03:00,29040,29050,29025,29025,37 08/08/2008,16:04:00,29020,29055,29015,29050,37 08/08/2008,16:05:00,29045,29055,29005,29020,63 08/08/2008,16:06:00,29020,29045,29015,29045,28 08/08/2008,16:07:00,29035,29050,29030,29045,19 08/08/2008,16:08:00,29040,29065,29040,29060,20 08/08/2008,16:09:00,29060,29100,29055,29100,50 08/08/2008,16:10:00,29110,29130,29100,29100,86 08/08/2008,16:11:00,29100,29130,29100,29125,55 08/08/2008,16:12:00,29120,29135,29120,29125,49 08/08/2008,16:13:00,29125,29180,29125,29170,166 08/08/2008,16:14:00,29175,29185,29160,29165,48 08/08/2008,16:15:00,29170,29245,29170,29230,116 08/08/2008,16:16:00,29225,29235,29205,29210,92 08/08/2008,16:17:00,29210,29210,29175,29180,55 08/08/2008,16:18:00,29180,29185,29170,29170,45 08/08/2008,16:19:00,29170,29190,29165,29190,61 08/08/2008,16:20:00,29190,29215,29185,29205,52 08/08/2008,16:21:00,29200,29205,29185,29195,49 08/08/2008,16:22:00,29190,29205,29175,29205,124 08/08/2008,16:23:00,29210,29250,29200,29250,79 08/08/2008,16:24:00,29250,29270,29250,29250,92 08/08/2008,16:25:00,29250,29280,29250,29280,106 08/08/2008,16:26:00,29280,29295,29265,29275,66 08/08/2008,16:27:00,29270,29275,29250,29255,27 08/08/2008,16:28:00,29250,29275,29250,29260,23 08/08/2008,16:29:00,29260,29275,29250,29275,34 08/08/2008,16:30:00,29280,29295,29270,29280,40 08/08/2008,16:31:00,29270,29275,29250,29250,26 08/08/2008,16:32:00,29245,29255,29235,29235,48 08/08/2008,16:33:00,29230,29235,29220,29235,47 08/08/2008,16:34:00,29235,29260,29235,29250,34 08/08/2008,16:35:00,29245,29250,29245,29245,12 08/08/2008,16:36:00,29245,29260,29245,29245,28 08/08/2008,16:37:00,29245,29245,29225,29225,27 08/08/2008,16:38:00,29225,29225,29210,29210,27 08/08/2008,16:39:00,29210,29225,29200,29225,30 08/08/2008,16:40:00,29215,29220,29210,29215,13 08/08/2008,16:41:00,29215,29225,29215,29225,7 08/08/2008,16:42:00,29230,29230,29230,29230,19 08/08/2008,16:43:00,29230,29245,29230,29245,8 08/08/2008,16:44:00,29245,29245,29220,29220,21 08/08/2008,16:45:00,29220,29230,29220,29230,17 08/08/2008,16:46:00,29235,29240,29235,29235,18 08/08/2008,16:47:00,29225,29230,29225,29230,4 08/08/2008,16:48:00,29230,29230,29225,29230,5 08/08/2008,16:49:00,29230,29255,29220,29235,63 08/08/2008,16:50:00,29245,29250,29220,29220,44 08/08/2008,16:51:00,29230,29230,29220,29230,27 08/08/2008,16:52:00,29235,29260,29235,29245,34 08/08/2008,16:53:00,29240,29240,29205,29205,31 08/08/2008,16:54:00,29200,29225,29195,29225,40 08/08/2008,16:55:00,29220,29230,29215,29230,13 08/08/2008,16:56:00,29220,29235,29210,29220,34 08/08/2008,16:57:00,29220,29220,29200,29200,27 08/08/2008,16:58:00,29200,29200,29180,29180,20 08/08/2008,16:59:00,29185,29200,29170,29200,38 08/08/2008,17:00:00,29195,29205,29190,29190,33 08/08/2008,17:01:00,29190,29200,29180,29195,19 08/08/2008,17:02:00,29190,29200,29180,29200,35 08/08/2008,17:03:00,29205,29205,29185,29200,29 08/08/2008,17:04:00,29195,29210,29185,29200,49 08/08/2008,17:05:00,29195,29195,29175,29195,34 08/08/2008,17:06:00,29190,29190,29150,29160,49 08/08/2008,17:07:00,29160,29175,29155,29170,31 08/08/2008,17:08:00,29170,29175,29165,29170,7 08/08/2008,17:09:00,29165,29170,29160,29165,14 08/08/2008,17:10:00,29160,29195,29160,29195,26 08/08/2008,17:11:00,29195,29195,29180,29190,18 08/08/2008,17:12:00,29195,29200,29190,29190,14 08/08/2008,17:13:00,29200,29210,29195,29210,17 08/08/2008,17:14:00,29210,29220,29210,29210,25 08/08/2008,17:15:00,29210,29210,29195,29195,8 08/08/2008,17:16:00,29195,29200,29185,29185,32 08/08/2008,17:17:00,29200,29200,29195,29195,9 08/08/2008,17:18:00,29195,29210,29195,29210,21 08/08/2008,17:19:00,29200,29205,29195,29195,23 08/08/2008,17:20:00,29195,29220,29195,29200,33 08/08/2008,17:21:00,29195,29210,29195,29205,24 08/08/2008,17:22:00,29200,29215,29200,29215,15 08/08/2008,17:23:00,29215,29220,29210,29220,19 08/08/2008,17:24:00,29215,29215,29205,29215,19 08/08/2008,17:25:00,29205,29215,29205,29210,14 08/08/2008,17:26:00,29210,29210,29200,29200,12 08/08/2008,17:27:00,29200,29210,29200,29210,28 08/08/2008,17:28:00,29210,29235,29205,29225,51 08/08/2008,17:29:00,29230,29240,29220,29235,199 08/08/2008,17:30:00,29235,29240,29225,29235,79 08/08/2008,17:31:00,29235,29235,29220,29225,34 08/08/2008,17:32:00,29230,29235,29225,29225,10 08/08/2008,17:33:00,29240,29260,29240,29260,29 08/08/2008,17:34:00,29245,29260,29245,29260,16 08/08/2008,17:35:00,29260,29265,29250,29260,27 08/08/2008,17:36:00,29260,29265,29250,29260,34 08/08/2008,17:37:00,29260,29270,29255,29265,44 08/08/2008,17:38:00,29270,29270,29245,29265,65 08/08/2008,17:39:00,29265,29285,29260,29285,49 11/08/2008,09:00:00,29335,29350,29320,29330,50 11/08/2008,09:01:00,29335,29340,29280,29290,95 11/08/2008,09:02:00,29290,29290,29250,29265,77 11/08/2008,09:03:00,29265,29290,29265,29275,41 11/08/2008,09:04:00,29280,29280,29270,29280,27 11/08/2008,09:05:00,29285,29370,29265,29370,106 11/08/2008,09:06:00,29370,29380,29335,29350,41 11/08/2008,09:07:00,29355,29370,29345,29370,23 11/08/2008,09:08:00,29375,29385,29375,29385,13 11/08/2008,09:09:00,29380,29380,29355,29360,57 11/08/2008,09:10:00,29370,29385,29365,29385,21 11/08/2008,09:11:00,29375,29415,29365,29415,33 11/08/2008,09:12:00,29425,29445,29425,29435,34 11/08/2008,09:13:00,29430,29435,29425,29425,18 11/08/2008,09:14:00,29420,29435,29405,29410,27 11/08/2008,09:15:00,29410,29425,29410,29425,14 11/08/2008,09:16:00,29420,29425,29415,29425,6 11/08/2008,09:17:00,29425,29425,29410,29410,30 11/08/2008,09:18:00,29415,29470,29415,29430,41 11/08/2008,09:19:00,29450,29490,29450,29490,58 11/08/2008,09:20:00,29485,29530,29480,29510,100 11/08/2008,09:21:00,29510,29540,29505,29535,52 11/08/2008,09:22:00,29530,29760,29525,29605,278 11/08/2008,09:23:00,29590,29595,29545,29550,126 11/08/2008,09:24:00,29555,29565,29535,29555,72 11/08/2008,09:25:00,29550,29555,29530,29530,59 11/08/2008,09:26:00,29535,29540,29520,29525,20 11/08/2008,09:27:00,29535,29545,29530,29540,31 11/08/2008,09:28:00,29545,29550,29535,29550,55 11/08/2008,09:29:00,29550,29570,29545,29570,56 11/08/2008,09:30:00,29550,29560,29550,29560,38 11/08/2008,09:31:00,29555,29565,29550,29555,35 11/08/2008,09:32:00,29555,29565,29550,29550,87 11/08/2008,09:33:00,29550,29560,29540,29555,82 11/08/2008,09:34:00,29555,29555,29530,29545,34 11/08/2008,09:35:00,29540,29570,29535,29560,67 11/08/2008,09:36:00,29565,29580,29560,29575,61 11/08/2008,09:37:00,29570,29585,29570,29570,83 11/08/2008,09:38:00,29580,29585,29575,29580,21 11/08/2008,09:39:00,29580,29585,29580,29580,25 11/08/2008,09:40:00,29580,29585,29555,29565,47 11/08/2008,09:41:00,29565,29570,29550,29565,41 11/08/2008,09:42:00,29570,29580,29570,29575,32 11/08/2008,09:43:00,29570,29580,29570,29575,26 11/08/2008,09:44:00,29575,29585,29575,29575,5 11/08/2008,09:45:00,29570,29575,29570,29570,11 11/08/2008,09:46:00,29575,29590,29575,29585,24 11/08/2008,09:47:00,29580,29580,29575,29575,9 11/08/2008,09:48:00,29570,29570,29570,29570,14 11/08/2008,09:49:00,29570,29585,29570,29580,23 11/08/2008,09:50:00,29585,29600,29585,29600,13 11/08/2008,09:51:00,29600,29605,29595,29595,44 11/08/2008,09:52:00,29600,29610,29600,29610,15 11/08/2008,09:53:00,29610,29630,29610,29615,48 11/08/2008,09:54:00,29610,29610,29605,29610,13 11/08/2008,09:55:00,29610,29620,29605,29605,23 11/08/2008,09:56:00,29605,29605,29585,29590,24 11/08/2008,09:57:00,29600,29605,29600,29605,16 11/08/2008,09:58:00,29600,29600,29590,29590,19 11/08/2008,09:59:00,29590,29610,29590,29600,38 11/08/2008,10:00:00,29595,29620,29590,29610,22 11/08/2008,10:01:00,29610,29610,29605,29605,5 11/08/2008,10:02:00,29600,29600,29565,29580,74 11/08/2008,10:03:00,29585,29595,29585,29590,38 11/08/2008,10:04:00,29595,29610,29595,29605,28 11/08/2008,10:05:00,29600,29605,29590,29600,17 11/08/2008,10:06:00,29595,29605,29595,29595,8 11/08/2008,10:07:00,29595,29620,29585,29605,40 11/08/2008,10:08:00,29610,29615,29595,29605,23 11/08/2008,10:09:00,29610,29610,29600,29600,14 11/08/2008,10:10:00,29600,29620,29600,29615,21 11/08/2008,10:11:00,29620,29630,29620,29620,36 11/08/2008,10:12:00,29620,29625,29615,29625,18 11/08/2008,10:13:00,29625,29630,29620,29625,32 11/08/2008,10:14:00,29630,29630,29605,29610,27 11/08/2008,10:15:00,29615,29620,29600,29610,11 11/08/2008,10:16:00,29605,29615,29585,29585,18 11/08/2008,10:17:00,29590,29600,29590,29595,8 11/08/2008,10:18:00,29590,29595,29580,29590,7 11/08/2008,10:19:00,29595,29595,29585,29590,21 11/08/2008,10:20:00,29590,29590,29570,29570,23 11/08/2008,10:21:00,29570,29570,29550,29555,37 11/08/2008,10:22:00,29550,29560,29545,29555,10 11/08/2008,10:23:00,29550,29560,29545,29555,15 11/08/2008,10:24:00,29560,29560,29555,29555,3 11/08/2008,10:25:00,29565,29565,29560,29560,8 11/08/2008,10:26:00,29565,29565,29560,29565,15 11/08/2008,10:27:00,29560,29560,29560,29560,8 11/08/2008,10:28:00,29555,29560,29555,29560,3 11/08/2008,10:30:00,29555,29565,29555,29565,28 11/08/2008,10:31:00,29560,29565,29560,29560,37 11/08/2008,10:32:00,29570,29580,29570,29575,33 11/08/2008,10:33:00,29565,29570,29565,29570,14 11/08/2008,10:34:00,29565,29565,29565,29565,2 11/08/2008,10:35:00,29565,29570,29565,29570,19 11/08/2008,10:36:00,29575,29575,29570,29570,7 11/08/2008,10:37:00,29565,29565,29560,29560,8 11/08/2008,10:38:00,29565,29565,29555,29555,7 11/08/2008,10:39:00,29560,29560,29550,29550,10 11/08/2008,10:40:00,29550,29555,29550,29550,9 11/08/2008,10:41:00,29550,29550,29545,29550,20 11/08/2008,10:42:00,29550,29575,29550,29570,20 11/08/2008,10:43:00,29570,29585,29570,29570,36 11/08/2008,10:44:00,29575,29575,29575,29575,2 11/08/2008,10:45:00,29570,29570,29555,29555,9 11/08/2008,10:46:00,29550,29560,29540,29555,30 11/08/2008,10:47:00,29555,29580,29555,29575,35 11/08/2008,10:48:00,29575,29580,29575,29580,9 11/08/2008,10:49:00,29580,29600,29580,29595,21 11/08/2008,10:50:00,29595,29595,29595,29595,8 11/08/2008,10:51:00,29600,29610,29600,29605,44 11/08/2008,10:52:00,29605,29610,29605,29605,5 11/08/2008,10:53:00,29605,29605,29585,29585,19 11/08/2008,10:54:00,29590,29590,29570,29575,19 11/08/2008,10:55:00,29580,29590,29580,29590,12 11/08/2008,10:56:00,29595,29600,29590,29590,108 11/08/2008,10:57:00,29595,29600,29590,29600,10 11/08/2008,10:58:00,29595,29600,29595,29600,4 11/08/2008,10:59:00,29600,29605,29600,29600,16 11/08/2008,11:00:00,29600,29605,29595,29600,13 11/08/2008,11:01:00,29595,29600,29595,29600,14 11/08/2008,11:02:00,29600,29605,29595,29600,11 11/08/2008,11:03:00,29605,29605,29590,29600,7 11/08/2008,11:04:00,29605,29625,29605,29620,41 11/08/2008,11:05:00,29620,29645,29620,29625,51 11/08/2008,11:06:00,29625,29630,29625,29625,9 11/08/2008,11:07:00,29630,29630,29630,29630,3 11/08/2008,11:08:00,29630,29635,29625,29625,16 11/08/2008,11:09:00,29625,29625,29620,29620,34 11/08/2008,11:10:00,29615,29630,29615,29630,10 11/08/2008,11:11:00,29630,29635,29630,29630,22 11/08/2008,11:12:00,29635,29640,29635,29640,9 11/08/2008,11:14:00,29645,29650,29645,29650,17 11/08/2008,11:15:00,29650,29650,29635,29635,21 11/08/2008,11:16:00,29640,29645,29625,29640,30 11/08/2008,11:17:00,29635,29635,29630,29630,6 11/08/2008,11:18:00,29635,29640,29635,29640,5 11/08/2008,11:19:00,29640,29640,29640,29640,2 11/08/2008,11:20:00,29640,29650,29640,29650,14 11/08/2008,11:21:00,29640,29645,29640,29645,17 11/08/2008,11:22:00,29645,29645,29630,29635,11 11/08/2008,11:23:00,29640,29640,29615,29615,32 11/08/2008,11:24:00,29620,29635,29610,29610,64 11/08/2008,11:25:00,29610,29620,29605,29620,18 11/08/2008,11:26:00,29615,29615,29595,29605,14 11/08/2008,11:27:00,29600,29605,29600,29605,6 11/08/2008,11:28:00,29605,29630,29605,29630,25 11/08/2008,11:29:00,29620,29620,29620,29620,4 11/08/2008,11:30:00,29625,29630,29625,29630,4 11/08/2008,11:31:00,29625,29625,29625,29625,1 11/08/2008,11:32:00,29625,29625,29615,29620,20 11/08/2008,11:33:00,29625,29625,29620,29620,4 11/08/2008,11:34:00,29625,29625,29620,29620,3 11/08/2008,11:35:00,29620,29620,29620,29620,4 11/08/2008,11:36:00,29620,29620,29620,29620,4 11/08/2008,11:37:00,29625,29630,29625,29630,4 11/08/2008,11:38:00,29630,29645,29630,29640,15 11/08/2008,11:39:00,29640,29655,29640,29650,51 11/08/2008,11:40:00,29650,29655,29645,29645,9 11/08/2008,11:41:00,29650,29650,29645,29645,2 11/08/2008,11:42:00,29645,29650,29645,29650,3 11/08/2008,11:43:00,29650,29660,29645,29650,14 11/08/2008,11:44:00,29650,29650,29650,29650,2 11/08/2008,11:45:00,29650,29650,29650,29650,5 11/08/2008,11:46:00,29645,29645,29640,29640,2 11/08/2008,11:47:00,29650,29655,29645,29650,59 11/08/2008,11:48:00,29655,29670,29650,29665,36 11/08/2008,11:49:00,29665,29680,29660,29675,40 11/08/2008,11:50:00,29675,29675,29670,29675,6 11/08/2008,11:51:00,29680,29690,29675,29690,31 11/08/2008,11:52:00,29690,29700,29675,29695,73 11/08/2008,11:53:00,29695,29700,29695,29700,22 11/08/2008,11:54:00,29695,29695,29690,29695,20 11/08/2008,11:55:00,29690,29695,29690,29695,17 11/08/2008,11:56:00,29695,29700,29695,29700,8 11/08/2008,11:57:00,29700,29715,29700,29705,26 11/08/2008,11:58:00,29705,29710,29695,29695,27 11/08/2008,11:59:00,29700,29705,29700,29705,18 11/08/2008,12:00:00,29710,29715,29710,29715,8 11/08/2008,12:01:00,29710,29710,29710,29710,13 11/08/2008,12:02:00,29715,29740,29710,29730,88 11/08/2008,12:03:00,29730,29730,29725,29725,25 11/08/2008,12:04:00,29720,29740,29720,29735,64 11/08/2008,12:05:00,29735,29740,29730,29730,15 11/08/2008,12:06:00,29730,29730,29720,29720,3 11/08/2008,12:07:00,29725,29730,29720,29720,12 11/08/2008,12:08:00,29720,29720,29715,29715,6 11/08/2008,12:09:00,29715,29715,29710,29715,16 11/08/2008,12:10:00,29710,29720,29700,29710,38 11/08/2008,12:12:00,29710,29715,29710,29715,18 11/08/2008,12:13:00,29715,29715,29705,29705,12 11/08/2008,12:14:00,29705,29705,29700,29700,34 11/08/2008,12:15:00,29700,29700,29685,29695,22 11/08/2008,12:16:00,29690,29690,29680,29690,29 11/08/2008,12:17:00,29690,29690,29685,29685,7 11/08/2008,12:19:00,29680,29685,29680,29685,16 11/08/2008,12:20:00,29690,29690,29690,29690,11 11/08/2008,12:21:00,29695,29695,29695,29695,3 11/08/2008,12:22:00,29700,29705,29700,29700,29 11/08/2008,12:23:00,29705,29710,29705,29705,16 11/08/2008,12:24:00,29700,29710,29700,29700,9 11/08/2008,12:26:00,29700,29700,29700,29700,1 11/08/2008,12:27:00,29700,29700,29700,29700,2 11/08/2008,12:28:00,29695,29700,29680,29680,9 11/08/2008,12:29:00,29675,29690,29675,29690,10 11/08/2008,12:30:00,29690,29690,29690,29690,1 11/08/2008,12:31:00,29685,29685,29685,29685,3 11/08/2008,12:32:00,29680,29680,29675,29680,4 11/08/2008,12:33:00,29680,29680,29670,29670,9 11/08/2008,12:34:00,29675,29675,29675,29675,4 11/08/2008,12:35:00,29675,29685,29675,29680,19 11/08/2008,12:36:00,29685,29685,29685,29685,7 11/08/2008,12:38:00,29685,29685,29685,29685,1 11/08/2008,12:39:00,29685,29685,29685,29685,2 11/08/2008,12:41:00,29690,29700,29690,29700,10 11/08/2008,12:42:00,29700,29715,29700,29700,16 11/08/2008,12:43:00,29700,29700,29695,29695,111 11/08/2008,12:44:00,29695,29700,29695,29695,5 11/08/2008,12:45:00,29695,29695,29695,29695,2 11/08/2008,12:46:00,29695,29700,29695,29700,3 11/08/2008,12:47:00,29700,29710,29700,29710,20 11/08/2008,12:48:00,29710,29715,29700,29700,18 11/08/2008,12:49:00,29710,29710,29710,29710,11 11/08/2008,12:50:00,29710,29710,29705,29705,5 11/08/2008,12:51:00,29705,29705,29700,29705,5 11/08/2008,12:52:00,29700,29705,29700,29705,3 11/08/2008,12:53:00,29700,29700,29700,29700,1 11/08/2008,12:54:00,29700,29705,29695,29705,4 11/08/2008,12:55:00,29705,29715,29705,29705,19 11/08/2008,12:57:00,29700,29700,29700,29700,1 11/08/2008,12:58:00,29695,29700,29695,29700,3 11/08/2008,12:59:00,29695,29700,29685,29685,9 11/08/2008,13:00:00,29685,29685,29685,29685,4 11/08/2008,13:01:00,29685,29685,29680,29680,6 11/08/2008,13:02:00,29680,29680,29680,29680,2 11/08/2008,13:03:00,29685,29695,29685,29695,6 11/08/2008,13:04:00,29695,29695,29695,29695,14 11/08/2008,13:05:00,29690,29690,29680,29685,20 11/08/2008,13:06:00,29680,29680,29680,29680,1 11/08/2008,13:07:00,29680,29685,29680,29680,3 11/08/2008,13:08:00,29675,29690,29675,29690,7 11/08/2008,13:09:00,29685,29685,29675,29680,14 11/08/2008,13:10:00,29670,29680,29670,29680,4 11/08/2008,13:11:00,29680,29685,29680,29685,4 11/08/2008,13:12:00,29680,29680,29680,29680,5 11/08/2008,13:13:00,29680,29680,29675,29675,4 11/08/2008,13:14:00,29675,29675,29675,29675,1 11/08/2008,13:15:00,29680,29685,29680,29685,3 11/08/2008,13:16:00,29680,29680,29680,29680,1 11/08/2008,13:17:00,29675,29675,29675,29675,5 11/08/2008,13:18:00,29675,29675,29675,29675,1 11/08/2008,13:19:00,29675,29675,29675,29675,1 11/08/2008,13:20:00,29680,29680,29680,29680,4 11/08/2008,13:22:00,29680,29690,29680,29690,6 11/08/2008,13:23:00,29690,29695,29690,29695,3 11/08/2008,13:24:00,29690,29690,29690,29690,1 11/08/2008,13:28:00,29690,29695,29690,29695,6 11/08/2008,13:29:00,29690,29690,29690,29690,4 11/08/2008,13:30:00,29690,29695,29690,29695,7 11/08/2008,13:31:00,29695,29695,29660,29670,36 11/08/2008,13:32:00,29680,29690,29680,29680,10 11/08/2008,13:33:00,29680,29680,29675,29680,5 11/08/2008,13:35:00,29685,29690,29685,29685,5 11/08/2008,13:36:00,29685,29690,29680,29685,6 11/08/2008,13:37:00,29690,29690,29690,29690,2 11/08/2008,13:39:00,29685,29685,29680,29680,6 11/08/2008,13:40:00,29690,29695,29690,29690,18 11/08/2008,13:41:00,29680,29685,29675,29685,6 11/08/2008,13:46:00,29685,29685,29685,29685,1 11/08/2008,13:47:00,29680,29680,29675,29675,3 11/08/2008,13:48:00,29675,29675,29675,29675,5 11/08/2008,13:49:00,29670,29675,29665,29675,11 11/08/2008,13:50:00,29675,29680,29675,29680,11 11/08/2008,13:51:00,29680,29680,29680,29680,8 11/08/2008,13:52:00,29685,29685,29680,29685,4 11/08/2008,13:53:00,29680,29680,29670,29670,13 11/08/2008,13:54:00,29670,29670,29665,29665,10 11/08/2008,13:55:00,29665,29665,29665,29665,1 11/08/2008,13:56:00,29660,29660,29660,29660,5 11/08/2008,13:57:00,29665,29665,29665,29665,8 11/08/2008,13:58:00,29665,29670,29665,29670,12 11/08/2008,13:59:00,29665,29665,29650,29655,21 11/08/2008,14:01:00,29660,29675,29660,29675,21 11/08/2008,14:03:00,29675,29675,29675,29675,2 11/08/2008,14:04:00,29675,29680,29670,29670,7 11/08/2008,14:05:00,29670,29675,29665,29670,9 11/08/2008,14:06:00,29675,29680,29670,29675,5 11/08/2008,14:07:00,29680,29680,29675,29675,3 11/08/2008,14:08:00,29675,29675,29655,29665,22 11/08/2008,14:09:00,29660,29670,29660,29670,6 11/08/2008,14:10:00,29670,29685,29670,29685,18 11/08/2008,14:11:00,29690,29690,29675,29680,35 11/08/2008,14:12:00,29685,29690,29685,29690,8 11/08/2008,14:13:00,29690,29690,29675,29685,39 11/08/2008,14:14:00,29685,29685,29685,29685,7 11/08/2008,14:15:00,29685,29695,29685,29695,3 11/08/2008,14:16:00,29690,29700,29690,29700,6 11/08/2008,14:17:00,29700,29700,29695,29700,9 11/08/2008,14:18:00,29700,29700,29690,29690,17 11/08/2008,14:19:00,29695,29695,29695,29695,1 11/08/2008,14:20:00,29705,29705,29695,29695,3 11/08/2008,14:21:00,29695,29695,29690,29690,5 11/08/2008,14:22:00,29700,29700,29695,29700,25 11/08/2008,14:23:00,29695,29695,29695,29695,5 11/08/2008,14:24:00,29700,29700,29685,29690,22 11/08/2008,14:25:00,29685,29685,29680,29685,15 11/08/2008,14:26:00,29680,29680,29675,29675,24 11/08/2008,14:27:00,29675,29680,29675,29680,5 11/08/2008,14:28:00,29685,29685,29680,29685,16 11/08/2008,14:29:00,29685,29685,29675,29680,30 11/08/2008,14:30:00,29675,29685,29670,29670,19 11/08/2008,14:31:00,29670,29680,29670,29680,22 11/08/2008,14:32:00,29675,29675,29670,29670,6 11/08/2008,14:33:00,29670,29670,29670,29670,2 11/08/2008,14:34:00,29665,29665,29660,29660,3 11/08/2008,14:35:00,29660,29660,29660,29660,3 11/08/2008,14:36:00,29660,29660,29655,29655,2 11/08/2008,14:37:00,29655,29655,29650,29650,3 11/08/2008,14:38:00,29645,29660,29645,29655,9 11/08/2008,14:39:00,29660,29660,29660,29660,1 11/08/2008,14:40:00,29665,29675,29665,29665,6 11/08/2008,14:41:00,29665,29665,29660,29660,5 11/08/2008,14:42:00,29655,29655,29635,29640,25 11/08/2008,14:43:00,29640,29650,29635,29640,17 11/08/2008,14:44:00,29645,29650,29640,29640,34 11/08/2008,14:45:00,29640,29640,29625,29625,86 11/08/2008,14:46:00,29620,29625,29620,29620,9 11/08/2008,14:47:00,29625,29630,29625,29630,4 11/08/2008,14:48:00,29620,29620,29620,29620,6 11/08/2008,14:49:00,29620,29625,29620,29625,4 11/08/2008,14:50:00,29615,29620,29615,29620,13 11/08/2008,14:51:00,29620,29625,29605,29610,21 11/08/2008,14:52:00,29615,29615,29610,29610,6 11/08/2008,14:53:00,29610,29625,29610,29625,27 11/08/2008,14:54:00,29625,29625,29625,29625,7 11/08/2008,14:55:00,29630,29635,29620,29620,29 11/08/2008,14:56:00,29620,29635,29620,29635,12 11/08/2008,14:57:00,29640,29640,29635,29635,3 11/08/2008,14:58:00,29645,29655,29640,29655,38 11/08/2008,14:59:00,29655,29655,29655,29655,3 11/08/2008,15:00:00,29665,29685,29665,29680,14 11/08/2008,15:01:00,29675,29675,29670,29670,3 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 14/07/2008,16:00:00,27980,27990,27970,27980,32 15/07/2008,08:00:00,27820,27820,27570,27575,3578 15/07/2008,10:00:00,27570,27705,27380,27385,3445 15/07/2008,12:00:00,27390,27415,27005,27230,5410 15/07/2008,14:00:00,27230,27335,27115,27130,5872 15/07/2008,16:00:00,27125,27370,26930,27230,6730 16/07/2008,08:00:00,27410,27410,27010,27150,3289 16/07/2008,10:00:00,27145,27155,26835,26865,4374 16/07/2008,12:00:00,26860,26910,26660,26860,4099 16/07/2008,14:00:00,26870,27210,26865,27180,5567 16/07/2008,16:00:00,27180,27455,26980,27335,6698 17/07/2008,08:00:00,27575,27770,27575,27705,3417 17/07/2008,10:00:00,27700,27725,27565,27685,2886 17/07/2008,12:00:00,27675,27975,27630,27880,3844 17/07/2008,14:00:00,27875,28065,27860,27890,3250 17/07/2008,16:00:00,27895,27950,27770,27865,4658 18/07/2008,08:00:00,27770,27960,27590,27890,3344 18/07/2008,10:00:00,27890,27910,27630,27650,3253 18/07/2008,12:00:00,27645,28210,27640,28145,4257 18/07/2008,14:00:00,28140,28200,27980,28025,2649 18/07/2008,16:00:00,28020,28370,27995,28335,5144 21/07/2008,08:00:00,28360,28360,28155,28165,2374 21/07/2008,10:00:00,28165,28475,28135,28390,3085 21/07/2008,12:00:00,28385,28595,28385,28515,1840 21/07/2008,14:00:00,28510,28620,28480,28510,1663 21/07/2008,16:00:00,28510,28550,28375,28380,2774 22/07/2008,08:00:00,28280,28365,28180,28225,2612 22/07/2008,10:00:00,28225,28250,28125,28210,2410 22/07/2008,12:00:00,28215,28240,27990,28115,2303 22/07/2008,14:00:00,28120,28220,28085,28200,2020 22/07/2008,16:00:00,28205,28485,28195,28435,3697 23/07/2008,08:00:00,28760,28850,28665,28735,2629 23/07/2008,10:00:00,28735,28945,28730,28895,3314 23/07/2008,12:00:00,28890,28965,28865,28930,1670 23/07/2008,14:00:00,28930,29055,28915,28965,2655 23/07/2008,16:00:00,28960,29165,28950,29025,4143 24/07/2008,08:00:00,29170,29175,28960,28960,2185 24/07/2008,10:00:00,28960,29115,28860,29005,3281 24/07/2008,12:00:00,29005,29060,28850,28960,1961 24/07/2008,14:00:00,28960,29140,28910,28990,2123 24/07/2008,16:00:00,28990,29015,28790,28965,3566 25/07/2008,08:00:00,28615,28735,28495,28685,3411 25/07/2008,10:00:00,28680,28835,28510,28550,3788 25/07/2008,12:00:00,28550,28750,28545,28730,1303 25/07/2008,14:00:00,28735,28860,28640,28825,2474 25/07/2008,16:00:00,28825,28945,28775,28855,3947 28/07/2008,08:00:00,28795,28795,28575,28645,1851 28/07/2008,10:00:00,28645,28675,28510,28535,2313 28/07/2008,12:00:00,28535,28645,28490,28635,1379 28/07/2008,14:00:00,28640,28725,28605,28665,1554 28/07/2008,16:00:00,28680,28715,28515,28535,2785 29/07/2008,08:00:00,28490,28490,28120,28205,3017 29/07/2008,10:00:00,28210,28380,28180,28200,2475 29/07/2008,12:00:00,28195,28295,28105,28275,1565 29/07/2008,14:00:00,28275,28365,28205,28305,1926 29/07/2008,16:00:00,28310,28595,28310,28490,4023 30/07/2008,08:00:00,28715,28765,28495,28530,2693 30/07/2008,10:00:00,28520,28520,28400,28485,2195 30/07/2008,12:00:00,28490,28575,28395,28410,1255 30/07/2008,14:00:00,28410,28650,28410,28565,2566 30/07/2008,16:00:00,28570,28685,28540,28540,3000 31/07/2008,08:00:00,28685,28735,28550,28595,1823 31/07/2008,10:00:00,28595,28785,28560,28705,1878 31/07/2008,12:00:00,28705,28870,28705,28810,1285 31/07/2008,14:00:00,28805,28900,28350,28490,5446 31/07/2008,16:00:00,28495,28560,28430,28500,3815 01/08/2008,08:00:00,28345,28375,28195,28335,1889 01/08/2008,10:00:00,28335,28460,28280,28450,1277 01/08/2008,12:00:00,28450,28505,28365,28425,1201 01/08/2008,14:00:00,28425,28650,28380,28440,3162 01/08/2008,16:00:00,28410,28525,28245,28315,4665 04/08/2008,08:00:00,28305,28305,28125,28170,1521 04/08/2008,10:00:00,28175,28285,28155,28205,1636 04/08/2008,12:00:00,28205,28265,28170,28255,625 04/08/2008,14:00:00,28255,28315,28170,28235,3924 04/08/2008,16:00:00,28235,28255,27910,27970,3875 05/08/2008,08:00:00,28040,28265,28015,28250,2664 05/08/2008,10:00:00,28250,28655,28250,28570,5018 05/08/2008,12:00:00,28570,28695,28570,28620,1298 05/08/2008,14:00:00,28615,28855,28575,28855,3351 05/08/2008,16:00:00,28835,28980,28790,28970,3731 06/08/2008,08:00:00,29005,29135,28935,29105,3093 06/08/2008,10:00:00,29110,29155,28990,29005,2113 06/08/2008,12:00:00,29000,29010,28790,28930,1679 06/08/2008,14:00:00,28925,29045,28915,29020,1287 06/08/2008,16:00:00,29020,29270,29000,29250,3235 07/08/2008,08:00:00,29055,29455,29055,29440,2704 07/08/2008,10:00:00,29435,29520,29390,29440,2843 07/08/2008,12:00:00,29440,29450,29320,29350,1526 07/08/2008,14:00:00,29355,29410,29175,29255,2836 07/08/2008,16:00:00,29265,29390,29250,29390,3208 08/08/2008,08:00:00,29200,29285,29115,29205,1793 08/08/2008,10:00:00,29215,29275,29125,29275,1694 08/08/2008,12:00:00,29265,29305,29045,29080,1681 08/08/2008,14:00:00,29080,29140,28805,29020,3977 08/08/2008,16:00:00,29020,29295,29005,29285,3883 11/08/2008,08:00:00,29335,29760,29250,29600,2679 11/08/2008,10:00:00,29595,29715,29540,29705,2247 11/08/2008,12:00:00,29710,29740,29650,29655,1156 11/08/2008,14:00:00,29660,29705,29605,29665,830 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 05/08/2008,16:10:00,28835,28835,28825,28835,13 05/08/2008,16:12:00,28840,28865,28830,28865,76 05/08/2008,16:14:00,28855,28855,28825,28845,81 05/08/2008,16:16:00,28850,28850,28825,28830,92 05/08/2008,16:18:00,28830,28835,28810,28820,70 05/08/2008,16:20:00,28825,28850,28815,28845,36 05/08/2008,16:22:00,28845,28850,28825,28830,37 05/08/2008,16:24:00,28835,28850,28830,28850,35 05/08/2008,16:26:00,28845,28855,28845,28850,10 05/08/2008,16:28:00,28845,28850,28820,28825,46 05/08/2008,16:30:00,28830,28840,28820,28820,31 05/08/2008,16:32:00,28820,28830,28805,28820,90 05/08/2008,16:34:00,28815,28815,28790,28805,75 05/08/2008,16:36:00,28800,28805,28790,28795,23 05/08/2008,16:38:00,28795,28805,28795,28805,6 05/08/2008,16:40:00,28800,28835,28800,28825,86 05/08/2008,16:42:00,28830,28875,28830,28855,90 05/08/2008,16:44:00,28855,28870,28850,28860,33 05/08/2008,16:46:00,28870,28895,28860,28885,50 05/08/2008,16:48:00,28880,28920,28880,28890,176 05/08/2008,16:50:00,28900,28930,28890,28930,73 05/08/2008,16:52:00,28930,28955,28920,28935,130 05/08/2008,16:54:00,28935,28965,28935,28945,138 05/08/2008,16:56:00,28950,28960,28940,28950,58 05/08/2008,16:58:00,28940,28975,28940,28965,48 05/08/2008,17:00:00,28970,28975,28950,28965,74 05/08/2008,17:02:00,28970,28975,28945,28945,73 05/08/2008,17:04:00,28950,28950,28925,28925,83 05/08/2008,17:06:00,28920,28940,28915,28930,62 05/08/2008,17:08:00,28930,28960,28925,28945,68 05/08/2008,17:10:00,28940,28950,28930,28935,36 05/08/2008,17:12:00,28945,28945,28920,28925,36 05/08/2008,17:14:00,28925,28925,28905,28915,87 05/08/2008,17:16:00,28910,28920,28905,28905,62 05/08/2008,17:18:00,28920,28920,28900,28905,113 05/08/2008,17:20:00,28900,28900,28885,28900,105 05/08/2008,17:22:00,28910,28925,28895,28920,78 05/08/2008,17:24:00,28920,28930,28905,28905,61 05/08/2008,17:26:00,28905,28915,28895,28905,138 05/08/2008,17:28:00,28910,28925,28895,28910,158 05/08/2008,17:30:00,28910,28920,28895,28915,82 05/08/2008,17:32:00,28920,28935,28910,28930,93 05/08/2008,17:34:00,28920,28940,28910,28940,70 05/08/2008,17:36:00,28940,28950,28940,28945,42 05/08/2008,17:38:00,28945,28980,28945,28970,134 06/08/2008,09:00:00,29005,29080,28935,28980,292 06/08/2008,09:02:00,28965,29005,28955,28965,276 06/08/2008,09:04:00,28970,29015,28960,29005,245 06/08/2008,09:06:00,29005,29040,29000,29020,174 06/08/2008,09:08:00,29025,29045,29020,29025,83 06/08/2008,09:10:00,29030,29035,29005,29015,62 06/08/2008,09:12:00,29010,29015,28990,28990,87 06/08/2008,09:14:00,28995,29000,28980,28995,70 06/08/2008,09:16:00,28995,29045,28995,29030,128 06/08/2008,09:18:00,29030,29030,28990,28990,85 06/08/2008,09:20:00,28995,28995,28955,28955,76 06/08/2008,09:22:00,28960,28965,28940,28965,141 06/08/2008,09:24:00,28965,28975,28955,28960,68 06/08/2008,09:26:00,28955,28980,28955,28980,47 06/08/2008,09:28:00,28980,29000,28970,28985,77 06/08/2008,09:30:00,28985,28995,28965,28990,147 06/08/2008,09:32:00,28990,29005,28985,29000,48 06/08/2008,09:34:00,29000,29005,28985,28990,92 06/08/2008,09:36:00,28995,29005,28995,29005,37 06/08/2008,09:38:00,29010,29015,29000,29010,42 06/08/2008,09:40:00,29010,29030,29010,29030,59 06/08/2008,09:42:00,29025,29040,29020,29040,63 06/08/2008,09:44:00,29040,29060,29040,29055,61 06/08/2008,09:46:00,29045,29050,29025,29035,84 06/08/2008,09:48:00,29040,29055,29030,29050,52 06/08/2008,09:50:00,29060,29060,29035,29040,93 06/08/2008,09:52:00,29045,29055,29040,29055,29 06/08/2008,09:54:00,29055,29120,29055,29105,155 06/08/2008,09:56:00,29105,29135,29105,29130,163 06/08/2008,09:58:00,29125,29125,29105,29105,57 06/08/2008,10:00:00,29110,29120,29110,29120,54 06/08/2008,10:02:00,29115,29130,29115,29120,34 06/08/2008,10:04:00,29120,29150,29120,29145,42 06/08/2008,10:06:00,29145,29155,29120,29125,58 06/08/2008,10:08:00,29125,29135,29120,29135,25 06/08/2008,10:10:00,29135,29135,29130,29135,14 06/08/2008,10:12:00,29135,29135,29125,29130,29 06/08/2008,10:14:00,29130,29135,29125,29125,16 06/08/2008,10:16:00,29125,29125,29070,29075,100 06/08/2008,10:18:00,29070,29085,29050,29050,157 06/08/2008,10:20:00,29055,29055,29030,29035,111 06/08/2008,10:22:00,29040,29055,29035,29045,53 06/08/2008,10:24:00,29040,29050,29035,29040,43 06/08/2008,10:26:00,29040,29060,29030,29060,39 06/08/2008,10:28:00,29055,29055,29050,29050,15 06/08/2008,10:30:00,29050,29055,29045,29055,25 06/08/2008,10:32:00,29060,29090,29060,29090,37 06/08/2008,10:34:00,29090,29090,29060,29065,33 06/08/2008,10:36:00,29070,29090,29070,29085,16 06/08/2008,10:38:00,29085,29115,29085,29105,31 06/08/2008,10:40:00,29100,29105,29085,29090,28 06/08/2008,10:42:00,29090,29110,29085,29105,32 06/08/2008,10:44:00,29110,29130,29110,29120,38 06/08/2008,10:46:00,29115,29115,29100,29100,32 06/08/2008,10:48:00,29100,29100,29050,29050,54 06/08/2008,10:50:00,29055,29070,29030,29040,94 06/08/2008,10:52:00,29040,29050,29030,29035,55 06/08/2008,10:54:00,29040,29050,29035,29045,28 06/08/2008,10:56:00,29045,29055,29035,29035,19 06/08/2008,10:58:00,29040,29045,29040,29045,9 06/08/2008,11:00:00,29045,29065,29045,29065,86 06/08/2008,11:02:00,29065,29070,29065,29070,11 06/08/2008,11:04:00,29070,29070,29060,29060,11 06/08/2008,11:06:00,29060,29060,29050,29050,10 06/08/2008,11:08:00,29045,29055,29035,29045,60 06/08/2008,11:10:00,29045,29050,29035,29040,14 06/08/2008,11:12:00,29035,29070,29035,29070,17 06/08/2008,11:14:00,29080,29080,29060,29060,14 06/08/2008,11:16:00,29055,29055,29010,29010,141 06/08/2008,11:18:00,29010,29015,28990,28995,135 06/08/2008,11:20:00,28995,29005,28990,29000,24 06/08/2008,11:22:00,29005,29015,29000,29000,10 06/08/2008,11:24:00,29000,29010,29000,29010,7 06/08/2008,11:26:00,29010,29025,29005,29025,21 06/08/2008,11:28:00,29025,29025,29005,29010,18 06/08/2008,11:30:00,29020,29025,29020,29025,10 06/08/2008,11:32:00,29030,29035,29020,29035,31 06/08/2008,11:34:00,29030,29040,29030,29040,21 06/08/2008,11:36:00,29035,29040,29035,29040,6 06/08/2008,11:38:00,29040,29055,29025,29025,29 06/08/2008,11:40:00,29025,29035,29020,29030,11 06/08/2008,11:42:00,29025,29035,29025,29035,2 06/08/2008,11:44:00,29030,29035,29020,29020,19 06/08/2008,11:46:00,29030,29055,29030,29040,8 06/08/2008,11:48:00,29040,29045,29040,29045,14 06/08/2008,11:50:00,29040,29040,29000,29000,23 06/08/2008,11:52:00,29005,29020,29005,29010,13 06/08/2008,11:54:00,29010,29015,29005,29010,5 06/08/2008,11:56:00,29015,29030,29015,29030,7 06/08/2008,11:58:00,29030,29035,29005,29005,14 06/08/2008,12:00:00,29000,29010,28970,28975,84 06/08/2008,12:02:00,28970,28970,28920,28945,110 06/08/2008,12:04:00,28945,28945,28870,28880,184 06/08/2008,12:06:00,28880,28895,28875,28895,61 06/08/2008,12:08:00,28900,28900,28875,28880,43 06/08/2008,12:10:00,28890,28905,28890,28905,24 06/08/2008,12:12:00,28900,28920,28890,28910,36 06/08/2008,12:14:00,28910,28910,28895,28895,25 06/08/2008,12:16:00,28905,28915,28905,28910,13 06/08/2008,12:18:00,28915,28920,28900,28915,27 06/08/2008,12:20:00,28910,28910,28895,28895,7 06/08/2008,12:22:00,28890,28890,28880,28880,14 06/08/2008,12:24:00,28885,28900,28875,28900,25 06/08/2008,12:26:00,28895,28905,28885,28885,23 06/08/2008,12:28:00,28890,28905,28880,28905,31 06/08/2008,12:30:00,28910,28910,28890,28890,13 06/08/2008,12:32:00,28880,28885,28855,28865,35 06/08/2008,12:34:00,28865,28870,28835,28840,46 06/08/2008,12:36:00,28835,28845,28820,28825,67 06/08/2008,12:38:00,28830,28840,28790,28800,116 06/08/2008,12:40:00,28805,28825,28800,28820,39 06/08/2008,12:42:00,28825,28870,28815,28870,83 06/08/2008,12:44:00,28865,28865,28830,28835,37 06/08/2008,12:46:00,28840,28850,28840,28850,8 06/08/2008,12:48:00,28850,28860,28850,28860,5 06/08/2008,12:50:00,28860,28875,28860,28875,4 06/08/2008,12:52:00,28870,28895,28870,28895,24 06/08/2008,12:54:00,28895,28900,28885,28900,10 06/08/2008,12:56:00,28890,28890,28880,28885,24 06/08/2008,12:58:00,28890,28890,28880,28890,9 06/08/2008,13:00:00,28895,28915,28890,28900,36 06/08/2008,13:02:00,28895,28895,28880,28880,53 06/08/2008,13:04:00,28875,28880,28870,28880,28 06/08/2008,13:06:00,28875,28875,28865,28870,23 06/08/2008,13:08:00,28870,28900,28870,28895,25 06/08/2008,13:10:00,28895,28895,28880,28880,6 06/08/2008,13:12:00,28880,28905,28875,28905,14 06/08/2008,13:14:00,28895,28905,28895,28900,9 06/08/2008,13:16:00,28905,28910,28900,28900,19 06/08/2008,13:18:00,28905,28910,28900,28905,7 06/08/2008,13:20:00,28900,28900,28880,28900,13 06/08/2008,13:22:00,28895,28895,28885,28895,6 06/08/2008,13:24:00,28900,28900,28895,28895,4 06/08/2008,13:26:00,28900,28905,28890,28890,6 06/08/2008,13:28:00,28890,28890,28885,28890,6 06/08/2008,13:30:00,28890,28910,28885,28890,23 06/08/2008,13:32:00,28895,28900,28895,28900,7 06/08/2008,13:34:00,28905,28910,28905,28910,2 06/08/2008,13:36:00,28905,28925,28905,28910,15 06/08/2008,13:38:00,28910,28910,28905,28910,9 06/08/2008,13:40:00,28915,28915,28905,28910,4 06/08/2008,13:42:00,28915,28920,28915,28920,2 06/08/2008,13:44:00,28925,28925,28915,28915,5 06/08/2008,13:46:00,28915,28920,28910,28915,9 06/08/2008,13:48:00,28915,28915,28915,28915,2 06/08/2008,13:50:00,28915,28930,28915,28930,10 06/08/2008,13:52:00,28925,28935,28915,28915,17 06/08/2008,13:54:00,28920,28920,28885,28885,60 06/08/2008,13:56:00,28890,28925,28880,28925,28 06/08/2008,13:58:00,28930,28930,28930,28930,4 06/08/2008,14:00:00,28925,28925,28915,28925,16 06/08/2008,14:02:00,28935,28970,28935,28965,25 06/08/2008,14:04:00,28960,28985,28955,28960,32 06/08/2008,14:06:00,28960,28980,28955,28980,35 06/08/2008,14:08:00,28975,28980,28975,28975,9 06/08/2008,14:10:00,28975,28975,28950,28950,28 06/08/2008,14:12:00,28960,28965,28950,28950,19 06/08/2008,14:14:00,28955,28955,28950,28950,8 06/08/2008,14:16:00,28950,28955,28945,28955,8 06/08/2008,14:18:00,28950,28975,28950,28970,18 06/08/2008,14:20:00,28975,28980,28970,28970,21 06/08/2008,14:22:00,28970,28970,28960,28965,5 06/08/2008,14:24:00,28970,28970,28960,28970,6 06/08/2008,14:26:00,28975,28975,28970,28970,5 06/08/2008,14:28:00,28965,28970,28960,28970,4 06/08/2008,14:30:00,28965,28970,28965,28970,11 06/08/2008,14:34:00,28965,28970,28960,28970,6 06/08/2008,14:36:00,28965,28965,28955,28955,7 06/08/2008,14:38:00,28955,28955,28950,28950,6 06/08/2008,14:40:00,28955,28955,28940,28945,15 06/08/2008,14:42:00,28940,28945,28935,28935,13 06/08/2008,14:44:00,28940,28945,28935,28935,17 06/08/2008,14:46:00,28940,28945,28935,28940,10 06/08/2008,14:48:00,28935,28935,28930,28930,10 06/08/2008,14:50:00,28925,28945,28925,28940,10 06/08/2008,14:52:00,28945,28945,28940,28945,5 06/08/2008,14:54:00,28945,28945,28945,28945,1 06/08/2008,14:56:00,28945,28965,28945,28965,45 06/08/2008,14:58:00,28965,28985,28965,28980,16 06/08/2008,15:00:00,28975,28990,28975,28990,16 06/08/2008,15:02:00,28990,28990,28975,28985,13 06/08/2008,15:04:00,28980,28980,28980,28980,1 06/08/2008,15:06:00,28980,28985,28970,28985,10 06/08/2008,15:08:00,28975,28985,28975,28985,3 06/08/2008,15:10:00,28985,28995,28985,28990,21 06/08/2008,15:12:00,29000,29005,29000,29005,21 06/08/2008,15:14:00,29005,29005,28995,29000,9 06/08/2008,15:16:00,29000,29020,29000,29015,52 06/08/2008,15:18:00,29005,29010,29005,29005,8 06/08/2008,15:20:00,29010,29015,29010,29015,6 06/08/2008,15:22:00,29010,29015,29005,29010,12 06/08/2008,15:24:00,29010,29030,29010,29015,23 06/08/2008,15:26:00,29020,29035,29020,29035,35 06/08/2008,15:28:00,29030,29045,29015,29015,59 06/08/2008,15:30:00,29015,29015,28995,29000,51 06/08/2008,15:32:00,29005,29020,29000,29020,30 06/08/2008,15:34:00,29020,29030,29010,29010,39 06/08/2008,15:36:00,29005,29010,28990,28990,36 06/08/2008,15:38:00,28995,28995,28955,28965,35 06/08/2008,15:40:00,28970,28995,28970,28985,42 06/08/2008,15:42:00,28990,29000,28980,28980,55 06/08/2008,15:44:00,28975,29000,28970,28990,27 06/08/2008,15:46:00,28985,29005,28965,28965,45 06/08/2008,15:48:00,28965,28980,28960,28975,26 06/08/2008,15:50:00,28965,28975,28955,28975,49 06/08/2008,15:52:00,28980,29000,28980,28990,20 06/08/2008,15:54:00,28985,29000,28970,28990,56 06/08/2008,15:56:00,28995,29005,28985,28995,16 06/08/2008,15:58:00,28990,29040,28990,29020,60 06/08/2008,16:00:00,29020,29050,29020,29050,43 06/08/2008,16:02:00,29045,29050,29025,29035,77 06/08/2008,16:04:00,29030,29030,29000,29015,115 06/08/2008,16:06:00,29015,29045,29015,29040,43 06/08/2008,16:08:00,29045,29050,29035,29035,23 06/08/2008,16:10:00,29040,29040,29025,29035,23 06/08/2008,16:12:00,29035,29035,29020,29025,20 06/08/2008,16:14:00,29025,29035,29015,29015,18 06/08/2008,16:16:00,29020,29050,29020,29050,28 06/08/2008,16:18:00,29040,29090,29040,29090,85 06/08/2008,16:20:00,29085,29115,29085,29085,75 06/08/2008,16:22:00,29085,29085,29065,29080,56 06/08/2008,16:24:00,29080,29085,29070,29075,41 06/08/2008,16:26:00,29075,29085,29070,29085,17 06/08/2008,16:28:00,29085,29095,29080,29080,24 06/08/2008,16:30:00,29080,29080,29060,29065,30 06/08/2008,16:32:00,29055,29055,29025,29030,77 06/08/2008,16:34:00,29030,29045,29010,29030,145 06/08/2008,16:36:00,29040,29085,29040,29060,37 06/08/2008,16:38:00,29060,29065,29035,29050,50 06/08/2008,16:40:00,29050,29050,29030,29045,29 06/08/2008,16:42:00,29050,29060,29025,29040,43 06/08/2008,16:44:00,29035,29035,29025,29030,14 06/08/2008,16:46:00,29030,29055,29020,29050,83 06/08/2008,16:48:00,29045,29060,29040,29045,47 06/08/2008,16:50:00,29035,29060,29035,29050,26 06/08/2008,16:52:00,29065,29075,29050,29065,32 06/08/2008,16:54:00,29070,29075,29050,29055,12 06/08/2008,16:56:00,29070,29100,29070,29085,28 06/08/2008,16:58:00,29080,29080,29060,29065,25 06/08/2008,17:00:00,29070,29070,29045,29065,35 06/08/2008,17:02:00,29060,29060,29040,29060,25 06/08/2008,17:04:00,29055,29080,29055,29075,32 06/08/2008,17:06:00,29075,29100,29070,29095,48 06/08/2008,17:08:00,29100,29100,29080,29085,58 06/08/2008,17:10:00,29095,29110,29095,29110,44 06/08/2008,17:12:00,29110,29135,29105,29125,147 06/08/2008,17:14:00,29120,29195,29120,29180,173 06/08/2008,17:16:00,29185,29210,29180,29210,151 06/08/2008,17:18:00,29190,29220,29190,29200,126 06/08/2008,17:20:00,29200,29205,29175,29195,108 06/08/2008,17:22:00,29195,29200,29175,29180,122 06/08/2008,17:24:00,29185,29200,29180,29195,107 06/08/2008,17:26:00,29195,29220,29190,29205,110 06/08/2008,17:28:00,29200,29205,29175,29180,176 06/08/2008,17:30:00,29180,29180,29160,29175,74 06/08/2008,17:32:00,29175,29205,29175,29205,83 06/08/2008,17:34:00,29200,29205,29200,29205,65 06/08/2008,17:36:00,29205,29235,29205,29225,90 06/08/2008,17:38:00,29225,29270,29225,29250,95 07/08/2008,09:00:00,29055,29115,29055,29110,158 07/08/2008,09:02:00,29110,29130,29105,29115,65 07/08/2008,09:04:00,29120,29120,29075,29085,167 07/08/2008,09:06:00,29080,29120,29075,29110,135 07/08/2008,09:08:00,29120,29150,29110,29145,76 07/08/2008,09:10:00,29145,29160,29130,29160,67 07/08/2008,09:12:00,29150,29170,29120,29120,115 07/08/2008,09:14:00,29120,29145,29110,29140,67 07/08/2008,09:16:00,29140,29140,29115,29120,63 07/08/2008,09:18:00,29110,29130,29100,29125,75 07/08/2008,09:20:00,29120,29180,29115,29180,105 07/08/2008,09:22:00,29175,29190,29170,29190,58 07/08/2008,09:24:00,29190,29245,29180,29240,204 07/08/2008,09:26:00,29240,29260,29240,29260,72 07/08/2008,09:28:00,29265,29285,29245,29245,70 07/08/2008,09:30:00,29255,29280,29245,29280,61 07/08/2008,09:32:00,29280,29295,29250,29255,85 07/08/2008,09:34:00,29260,29265,29250,29260,21 07/08/2008,09:36:00,29255,29260,29250,29260,36 07/08/2008,09:38:00,29265,29265,29240,29255,53 07/08/2008,09:40:00,29255,29275,29255,29270,36 07/08/2008,09:42:00,29275,29340,29275,29320,147 07/08/2008,09:44:00,29330,29350,29320,29340,84 07/08/2008,09:46:00,29335,29345,29330,29345,45 07/08/2008,09:48:00,29345,29380,29345,29365,101 07/08/2008,09:50:00,29365,29410,29365,29400,81 07/08/2008,09:52:00,29395,29410,29395,29400,81 07/08/2008,09:54:00,29405,29405,29380,29380,104 07/08/2008,09:56:00,29380,29430,29380,29425,120 07/08/2008,09:58:00,29425,29455,29415,29440,152 07/08/2008,10:00:00,29435,29440,29400,29410,109 07/08/2008,10:02:00,29400,29410,29395,29395,46 07/08/2008,10:04:00,29395,29405,29390,29405,81 07/08/2008,10:06:00,29400,29435,29400,29425,162 07/08/2008,10:08:00,29425,29475,29425,29465,129 07/08/2008,10:10:00,29465,29480,29455,29475,190 07/08/2008,10:12:00,29485,29485,29455,29465,70 07/08/2008,10:14:00,29465,29475,29440,29465,66 07/08/2008,10:16:00,29465,29475,29460,29470,52 07/08/2008,10:18:00,29470,29485,29470,29470,35 07/08/2008,10:20:00,29475,29480,29470,29470,47 07/08/2008,10:22:00,29470,29470,29440,29445,80 07/08/2008,10:24:00,29445,29445,29430,29435,79 07/08/2008,10:26:00,29435,29450,29435,29450,33 07/08/2008,10:28:00,29455,29460,29450,29460,25 07/08/2008,10:30:00,29460,29480,29455,29465,36 07/08/2008,10:32:00,29470,29480,29465,29470,53 07/08/2008,10:34:00,29470,29470,29460,29465,25 07/08/2008,10:36:00,29460,29460,29445,29445,21 07/08/2008,10:38:00,29445,29450,29435,29435,34 07/08/2008,10:40:00,29440,29440,29430,29440,16 07/08/2008,10:42:00,29435,29445,29430,29430,22 07/08/2008,10:44:00,29435,29460,29425,29435,74 07/08/2008,10:46:00,29430,29445,29425,29445,40 07/08/2008,10:48:00,29450,29450,29425,29430,40 07/08/2008,10:50:00,29435,29440,29430,29440,31 07/08/2008,10:52:00,29445,29455,29430,29430,39 07/08/2008,10:54:00,29430,29430,29405,29415,27 07/08/2008,10:56:00,29420,29420,29405,29405,38 07/08/2008,10:58:00,29405,29415,29405,29415,7 07/08/2008,11:00:00,29410,29415,29400,29410,42 07/08/2008,11:02:00,29410,29410,29410,29410,11 07/08/2008,11:04:00,29405,29415,29400,29400,53 07/08/2008,11:06:00,29400,29410,29400,29405,12 07/08/2008,11:08:00,29410,29445,29410,29440,38 07/08/2008,11:10:00,29435,29450,29430,29445,36 07/08/2008,11:12:00,29435,29445,29435,29445,4 07/08/2008,11:14:00,29440,29450,29430,29430,17 07/08/2008,11:16:00,29430,29440,29430,29440,13 07/08/2008,11:18:00,29435,29435,29430,29435,6 07/08/2008,11:20:00,29440,29455,29440,29455,14 07/08/2008,11:22:00,29450,29455,29445,29450,11 07/08/2008,11:24:00,29450,29470,29450,29460,59 07/08/2008,11:26:00,29465,29500,29455,29495,280 07/08/2008,11:28:00,29495,29520,29495,29510,81 07/08/2008,11:30:00,29510,29520,29495,29495,69 07/08/2008,11:32:00,29490,29505,29490,29495,24 07/08/2008,11:34:00,29500,29515,29500,29505,33 07/08/2008,11:36:00,29510,29515,29460,29465,85 07/08/2008,11:38:00,29460,29465,29445,29450,38 07/08/2008,11:40:00,29455,29455,29435,29445,27 07/08/2008,11:42:00,29445,29450,29440,29440,8 07/08/2008,11:44:00,29440,29465,29440,29465,31 07/08/2008,11:46:00,29465,29480,29460,29480,35 07/08/2008,11:48:00,29480,29480,29470,29470,11 07/08/2008,11:50:00,29475,29480,29465,29470,14 07/08/2008,11:52:00,29470,29470,29465,29465,12 07/08/2008,11:54:00,29460,29465,29435,29460,49 07/08/2008,11:56:00,29455,29460,29445,29445,9 07/08/2008,11:58:00,29445,29445,29435,29440,14 07/08/2008,12:00:00,29440,29450,29405,29410,48 07/08/2008,12:02:00,29405,29410,29395,29395,54 07/08/2008,12:04:00,29395,29410,29390,29405,62 07/08/2008,12:06:00,29405,29415,29390,29390,26 07/08/2008,12:08:00,29390,29405,29390,29400,18 07/08/2008,12:10:00,29400,29400,29390,29400,68 07/08/2008,12:12:00,29400,29415,29400,29405,44 07/08/2008,12:14:00,29415,29415,29405,29405,17 07/08/2008,12:16:00,29410,29415,29400,29415,33 07/08/2008,12:18:00,29415,29415,29405,29410,20 07/08/2008,12:20:00,29410,29410,29410,29410,2 07/08/2008,12:22:00,29405,29405,29385,29385,42 07/08/2008,12:24:00,29385,29385,29370,29375,69 07/08/2008,12:26:00,29375,29385,29375,29375,48 07/08/2008,12:28:00,29380,29385,29380,29380,13 07/08/2008,12:30:00,29375,29380,29375,29380,35 07/08/2008,12:32:00,29380,29385,29360,29360,44 07/08/2008,12:34:00,29365,29365,29360,29360,25 07/08/2008,12:36:00,29360,29370,29335,29340,54 07/08/2008,12:38:00,29340,29340,29320,29325,40 07/08/2008,12:40:00,29335,29335,29320,29330,39 07/08/2008,12:42:00,29335,29375,29335,29365,25 07/08/2008,12:46:00,29360,29375,29360,29375,13 07/08/2008,12:48:00,29365,29370,29365,29365,16 07/08/2008,12:50:00,29375,29390,29355,29355,60 07/08/2008,12:52:00,29360,29365,29360,29360,8 07/08/2008,12:54:00,29370,29370,29370,29370,2 07/08/2008,12:56:00,29370,29380,29370,29375,7 07/08/2008,12:58:00,29380,29400,29380,29400,22 07/08/2008,13:00:00,29400,29445,29395,29435,78 07/08/2008,13:02:00,29430,29435,29420,29425,24 07/08/2008,13:04:00,29430,29445,29425,29430,46 07/08/2008,13:06:00,29430,29445,29430,29435,25 07/08/2008,13:08:00,29430,29435,29430,29430,7 07/08/2008,13:10:00,29425,29425,29415,29415,6 07/08/2008,13:12:00,29420,29420,29395,29395,22 07/08/2008,13:14:00,29395,29400,29395,29395,6 07/08/2008,13:16:00,29390,29390,29375,29385,6 07/08/2008,13:18:00,29385,29400,29385,29395,26 07/08/2008,13:20:00,29395,29395,29365,29380,9 07/08/2008,13:22:00,29390,29395,29390,29390,3 07/08/2008,13:24:00,29385,29385,29370,29380,15 07/08/2008,13:26:00,29385,29400,29385,29400,15 07/08/2008,13:28:00,29400,29410,29400,29400,21 07/08/2008,13:32:00,29395,29405,29395,29405,5 07/08/2008,13:34:00,29400,29405,29400,29400,9 07/08/2008,13:36:00,29405,29410,29395,29400,15 07/08/2008,13:38:00,29400,29400,29400,29400,1 07/08/2008,13:40:00,29395,29395,29385,29390,19 07/08/2008,13:42:00,29385,29385,29365,29365,40 07/08/2008,13:44:00,29365,29370,29360,29365,17 07/08/2008,13:46:00,29370,29390,29370,29390,18 07/08/2008,13:48:00,29395,29405,29385,29400,24 07/08/2008,13:50:00,29405,29405,29390,29395,31 07/08/2008,13:52:00,29395,29400,29365,29370,39 07/08/2008,13:54:00,29365,29365,29355,29365,13 07/08/2008,13:56:00,29355,29355,29345,29345,21 07/08/2008,13:58:00,29340,29350,29340,29350,11 07/08/2008,14:00:00,29355,29355,29345,29350,41 07/08/2008,14:02:00,29345,29350,29335,29340,22 07/08/2008,14:04:00,29340,29350,29330,29335,36 07/08/2008,14:06:00,29350,29365,29350,29365,19 07/08/2008,14:08:00,29370,29375,29320,29320,88 07/08/2008,14:10:00,29320,29340,29320,29335,33 07/08/2008,14:12:00,29340,29340,29335,29340,6 07/08/2008,14:14:00,29340,29340,29320,29325,23 07/08/2008,14:16:00,29325,29330,29325,29325,14 07/08/2008,14:18:00,29325,29325,29320,29320,18 07/08/2008,14:20:00,29325,29335,29320,29335,23 07/08/2008,14:22:00,29340,29350,29340,29345,34 07/08/2008,14:24:00,29345,29365,29345,29360,26 07/08/2008,14:26:00,29360,29360,29350,29355,13 07/08/2008,14:28:00,29350,29375,29350,29365,22 07/08/2008,14:30:00,29365,29365,29245,29245,269 07/08/2008,14:32:00,29245,29275,29245,29265,107 07/08/2008,14:34:00,29250,29310,29250,29290,86 07/08/2008,14:36:00,29290,29290,29265,29265,68 07/08/2008,14:38:00,29275,29320,29275,29300,81 07/08/2008,14:40:00,29300,29410,29300,29365,169 07/08/2008,14:42:00,29355,29370,29335,29350,98 07/08/2008,14:44:00,29345,29365,29330,29355,75 07/08/2008,14:46:00,29370,29375,29355,29355,42 07/08/2008,14:48:00,29355,29365,29335,29335,36 07/08/2008,14:50:00,29340,29345,29315,29335,46 07/08/2008,14:52:00,29335,29340,29325,29340,11 07/08/2008,14:54:00,29330,29335,29320,29330,19 07/08/2008,14:56:00,29340,29340,29310,29310,26 07/08/2008,14:58:00,29310,29320,29300,29305,15 07/08/2008,15:00:00,29295,29300,29280,29280,57 07/08/2008,15:02:00,29285,29290,29260,29265,34 07/08/2008,15:04:00,29270,29285,29270,29285,12 07/08/2008,15:06:00,29290,29310,29285,29310,38 07/08/2008,15:08:00,29300,29340,29295,29335,54 07/08/2008,15:10:00,29340,29340,29315,29325,31 07/08/2008,15:12:00,29325,29325,29310,29310,12 07/08/2008,15:14:00,29305,29305,29290,29300,37 07/08/2008,15:16:00,29300,29310,29295,29310,30 07/08/2008,15:18:00,29305,29310,29305,29305,10 07/08/2008,15:20:00,29300,29310,29295,29310,12 07/08/2008,15:22:00,29305,29305,29295,29295,8 07/08/2008,15:24:00,29295,29295,29285,29290,7 07/08/2008,15:26:00,29285,29285,29270,29275,16 07/08/2008,15:28:00,29280,29285,29270,29275,63 07/08/2008,15:30:00,29285,29290,29260,29285,32 07/08/2008,15:32:00,29285,29290,29260,29260,68 07/08/2008,15:34:00,29260,29260,29220,29225,106 07/08/2008,15:36:00,29230,29235,29200,29210,88 07/08/2008,15:38:00,29215,29225,29205,29215,52 07/08/2008,15:40:00,29225,29255,29220,29235,59 07/08/2008,15:42:00,29230,29235,29220,29230,30 07/08/2008,15:44:00,29225,29225,29175,29180,86 07/08/2008,15:46:00,29185,29215,29185,29195,44 07/08/2008,15:48:00,29200,29225,29195,29215,65 07/08/2008,15:50:00,29225,29260,29225,29250,59 07/08/2008,15:52:00,29250,29290,29250,29290,44 07/08/2008,15:54:00,29290,29290,29265,29270,25 07/08/2008,15:56:00,29275,29275,29240,29245,28 07/08/2008,15:58:00,29240,29255,29230,29255,63 07/08/2008,16:00:00,29265,29325,29260,29300,159 07/08/2008,16:02:00,29305,29310,29275,29280,98 07/08/2008,16:04:00,29285,29345,29280,29325,110 07/08/2008,16:06:00,29320,29355,29320,29345,53 07/08/2008,16:08:00,29350,29355,29320,29335,58 07/08/2008,16:10:00,29330,29335,29270,29275,61 07/08/2008,16:12:00,29275,29290,29260,29265,41 07/08/2008,16:14:00,29270,29310,29270,29310,53 07/08/2008,16:16:00,29315,29340,29310,29340,64 07/08/2008,16:18:00,29345,29365,29340,29360,55 07/08/2008,16:20:00,29365,29370,29345,29355,139 07/08/2008,16:22:00,29355,29355,29350,29350,8 07/08/2008,16:24:00,29345,29355,29340,29345,24 07/08/2008,16:26:00,29345,29345,29310,29325,40 07/08/2008,16:28:00,29320,29335,29320,29320,7 07/08/2008,16:30:00,29320,29335,29315,29325,42 07/08/2008,16:32:00,29325,29330,29325,29330,30 07/08/2008,16:34:00,29335,29350,29330,29340,34 07/08/2008,16:36:00,29345,29350,29330,29335,28 07/08/2008,16:38:00,29340,29340,29320,29335,25 07/08/2008,16:40:00,29330,29335,29295,29315,57 07/08/2008,16:42:00,29310,29310,29255,29270,49 07/08/2008,16:44:00,29270,29270,29250,29270,111 07/08/2008,16:46:00,29270,29300,29265,29300,37 07/08/2008,16:48:00,29290,29295,29275,29295,26 07/08/2008,16:50:00,29285,29300,29280,29295,29 07/08/2008,16:52:00,29295,29305,29280,29300,38 07/08/2008,16:54:00,29295,29300,29285,29295,18 07/08/2008,16:56:00,29300,29315,29290,29305,32 07/08/2008,16:58:00,29305,29335,29305,29335,51 07/08/2008,17:00:00,29325,29370,29320,29355,126 07/08/2008,17:02:00,29355,29360,29325,29340,71 07/08/2008,17:04:00,29330,29330,29300,29315,37 07/08/2008,17:06:00,29315,29325,29315,29325,26 07/08/2008,17:08:00,29325,29360,29325,29355,66 07/08/2008,17:10:00,29360,29375,29345,29365,64 07/08/2008,17:12:00,29370,29375,29360,29365,71 07/08/2008,17:14:00,29370,29370,29350,29355,103 07/08/2008,17:16:00,29355,29355,29330,29340,85 07/08/2008,17:18:00,29340,29345,29330,29330,72 07/08/2008,17:20:00,29325,29330,29305,29320,105 07/08/2008,17:22:00,29320,29325,29310,29320,90 07/08/2008,17:24:00,29320,29330,29300,29325,118 07/08/2008,17:26:00,29320,29335,29305,29315,67 07/08/2008,17:28:00,29315,29360,29310,29345,162 07/08/2008,17:30:00,29345,29355,29330,29340,68 07/08/2008,17:32:00,29345,29355,29330,29340,36 07/08/2008,17:34:00,29335,29355,29335,29350,62 07/08/2008,17:36:00,29350,29380,29335,29380,78 07/08/2008,17:38:00,29380,29390,29375,29390,124 08/08/2008,09:00:00,29200,29220,29175,29185,205 08/08/2008,09:02:00,29185,29185,29135,29135,114 08/08/2008,09:04:00,29135,29185,29115,29155,131 08/08/2008,09:06:00,29160,29170,29145,29145,79 08/08/2008,09:08:00,29145,29170,29130,29170,67 08/08/2008,09:10:00,29165,29195,29155,29185,115 08/08/2008,09:12:00,29190,29195,29175,29185,93 08/08/2008,09:14:00,29190,29220,29185,29205,72 08/08/2008,09:16:00,29205,29220,29190,29220,89 08/08/2008,09:18:00,29220,29260,29220,29260,103 08/08/2008,09:20:00,29260,29285,29255,29280,59 08/08/2008,09:22:00,29280,29280,29255,29255,41 08/08/2008,09:24:00,29255,29255,29230,29240,37 08/08/2008,09:26:00,29240,29245,29235,29235,13 08/08/2008,09:28:00,29235,29240,29220,29230,32 08/08/2008,09:30:00,29230,29250,29225,29245,32 08/08/2008,09:32:00,29245,29250,29230,29240,17 08/08/2008,09:34:00,29240,29260,29240,29240,19 08/08/2008,09:36:00,29245,29275,29245,29255,27 08/08/2008,09:38:00,29255,29270,29255,29255,14 08/08/2008,09:40:00,29265,29270,29250,29260,23 08/08/2008,09:42:00,29260,29275,29260,29270,28 08/08/2008,09:44:00,29275,29280,29265,29275,24 08/08/2008,09:46:00,29280,29285,29265,29270,69 08/08/2008,09:48:00,29270,29280,29265,29280,29 08/08/2008,09:50:00,29275,29285,29275,29280,73 08/08/2008,09:52:00,29280,29280,29250,29250,44 08/08/2008,09:54:00,29255,29260,29240,29250,39 08/08/2008,09:56:00,29245,29245,29225,29240,52 08/08/2008,09:58:00,29230,29240,29200,29205,53 08/08/2008,10:00:00,29215,29220,29200,29200,45 08/08/2008,10:02:00,29205,29210,29180,29190,63 08/08/2008,10:04:00,29185,29190,29175,29175,30 08/08/2008,10:06:00,29170,29180,29150,29150,43 08/08/2008,10:08:00,29155,29170,29140,29160,68 08/08/2008,10:10:00,29160,29165,29150,29160,54 08/08/2008,10:12:00,29160,29175,29160,29175,32 08/08/2008,10:14:00,29185,29190,29160,29170,36 08/08/2008,10:16:00,29170,29210,29170,29210,33 08/08/2008,10:18:00,29210,29230,29210,29230,31 08/08/2008,10:20:00,29235,29235,29210,29215,38 08/08/2008,10:22:00,29215,29235,29210,29215,46 08/08/2008,10:24:00,29215,29220,29210,29210,29 08/08/2008,10:26:00,29205,29215,29195,29215,25 08/08/2008,10:28:00,29215,29225,29215,29225,10 08/08/2008,10:30:00,29230,29250,29230,29250,51 08/08/2008,10:32:00,29245,29250,29245,29245,12 08/08/2008,10:34:00,29240,29240,29220,29220,29 08/08/2008,10:36:00,29215,29215,29195,29205,40 08/08/2008,10:38:00,29210,29215,29210,29215,16 08/08/2008,10:40:00,29210,29215,29205,29205,15 08/08/2008,10:42:00,29210,29210,29185,29190,23 08/08/2008,10:44:00,29190,29205,29190,29200,11 08/08/2008,10:46:00,29200,29200,29180,29190,21 08/08/2008,10:48:00,29190,29200,29185,29200,8 08/08/2008,10:50:00,29205,29205,29195,29200,9 08/08/2008,10:52:00,29200,29200,29190,29190,13 08/08/2008,10:54:00,29180,29185,29165,29180,27 08/08/2008,10:56:00,29170,29170,29145,29155,43 08/08/2008,10:58:00,29150,29150,29125,29135,68 08/08/2008,11:00:00,29130,29140,29130,29135,32 08/08/2008,11:02:00,29130,29155,29130,29150,76 08/08/2008,11:04:00,29155,29165,29145,29145,48 08/08/2008,11:06:00,29150,29160,29150,29160,25 08/08/2008,11:08:00,29155,29165,29155,29165,15 08/08/2008,11:10:00,29155,29175,29155,29175,11 08/08/2008,11:12:00,29175,29175,29165,29165,12 08/08/2008,11:14:00,29175,29205,29175,29200,17 08/08/2008,11:16:00,29200,29215,29200,29210,14 08/08/2008,11:18:00,29205,29230,29200,29200,42 08/08/2008,11:20:00,29200,29205,29185,29190,21 08/08/2008,11:22:00,29190,29190,29185,29190,6 08/08/2008,11:24:00,29190,29190,29175,29185,17 08/08/2008,11:26:00,29190,29195,29190,29195,2 08/08/2008,11:28:00,29185,29185,29185,29185,3 08/08/2008,11:30:00,29185,29185,29165,29165,19 08/08/2008,11:32:00,29170,29190,29170,29190,20 08/08/2008,11:34:00,29185,29190,29185,29190,10 08/08/2008,11:36:00,29190,29190,29190,29190,3 08/08/2008,11:38:00,29185,29185,29170,29185,71 08/08/2008,11:40:00,29185,29185,29185,29185,7 08/08/2008,11:42:00,29190,29205,29190,29205,35 08/08/2008,11:44:00,29205,29235,29200,29225,71 08/08/2008,11:46:00,29220,29235,29205,29225,34 08/08/2008,11:48:00,29215,29230,29215,29230,10 08/08/2008,11:50:00,29230,29235,29215,29215,25 08/08/2008,11:52:00,29210,29225,29210,29220,9 08/08/2008,11:54:00,29225,29235,29225,29235,5 08/08/2008,11:56:00,29235,29240,29235,29240,8 08/08/2008,11:58:00,29240,29275,29240,29275,57 08/08/2008,12:00:00,29265,29280,29260,29270,35 08/08/2008,12:02:00,29270,29305,29260,29285,110 08/08/2008,12:04:00,29285,29290,29270,29280,54 08/08/2008,12:06:00,29270,29270,29235,29250,51 08/08/2008,12:08:00,29250,29255,29245,29250,12 08/08/2008,12:10:00,29250,29255,29240,29245,11 08/08/2008,12:12:00,29250,29250,29240,29240,9 08/08/2008,12:14:00,29240,29240,29215,29220,18 08/08/2008,12:16:00,29220,29220,29215,29220,14 08/08/2008,12:18:00,29215,29250,29200,29220,55 08/08/2008,12:20:00,29215,29240,29210,29240,28 08/08/2008,12:22:00,29240,29240,29235,29235,2 08/08/2008,12:24:00,29220,29230,29220,29230,6 08/08/2008,12:28:00,29230,29230,29210,29215,22 08/08/2008,12:30:00,29210,29220,29210,29220,7 08/08/2008,12:32:00,29215,29220,29215,29220,3 08/08/2008,12:34:00,29225,29225,29210,29210,6 08/08/2008,12:36:00,29210,29215,29205,29205,6 08/08/2008,12:38:00,29210,29210,29205,29210,14 08/08/2008,12:40:00,29210,29210,29205,29205,10 08/08/2008,12:42:00,29205,29205,29205,29205,2 08/08/2008,12:44:00,29205,29240,29205,29235,32 08/08/2008,12:46:00,29245,29245,29225,29245,22 08/08/2008,12:48:00,29250,29250,29220,29240,41 08/08/2008,12:50:00,29240,29240,29240,29240,5 08/08/2008,12:52:00,29245,29250,29240,29240,25 08/08/2008,12:54:00,29245,29250,29240,29240,12 08/08/2008,12:56:00,29240,29250,29230,29250,9 08/08/2008,12:58:00,29240,29250,29240,29240,17 08/08/2008,13:00:00,29240,29250,29240,29250,5 08/08/2008,13:02:00,29240,29250,29235,29235,14 08/08/2008,13:04:00,29235,29250,29235,29250,12 08/08/2008,13:06:00,29250,29255,29250,29255,5 08/08/2008,13:08:00,29250,29260,29250,29255,21 08/08/2008,13:10:00,29255,29255,29255,29255,2 08/08/2008,13:12:00,29255,29255,29255,29255,2 08/08/2008,13:16:00,29260,29260,29245,29245,20 08/08/2008,13:18:00,29255,29255,29245,29245,4 08/08/2008,13:20:00,29250,29250,29250,29250,2 08/08/2008,13:22:00,29245,29245,29235,29245,12 08/08/2008,13:24:00,29245,29260,29245,29255,15 08/08/2008,13:26:00,29255,29265,29250,29260,13 08/08/2008,13:28:00,29260,29260,29250,29250,10 08/08/2008,13:30:00,29255,29255,29225,29225,29 08/08/2008,13:32:00,29230,29230,29205,29205,15 08/08/2008,13:34:00,29200,29200,29185,29200,17 08/08/2008,13:36:00,29200,29200,29155,29170,71 08/08/2008,13:38:00,29175,29175,29135,29145,68 08/08/2008,13:40:00,29140,29145,29115,29125,112 08/08/2008,13:42:00,29130,29180,29130,29150,67 08/08/2008,13:44:00,29150,29155,29135,29140,34 08/08/2008,13:46:00,29150,29150,29085,29110,110 08/08/2008,13:48:00,29100,29105,29080,29080,59 08/08/2008,13:50:00,29080,29080,29050,29060,115 08/08/2008,13:52:00,29055,29085,29055,29080,54 08/08/2008,13:54:00,29085,29110,29085,29105,40 08/08/2008,13:56:00,29095,29100,29080,29090,25 08/08/2008,13:58:00,29090,29090,29045,29080,90 08/08/2008,14:00:00,29080,29095,29070,29080,32 08/08/2008,14:02:00,29080,29100,29080,29100,50 08/08/2008,14:04:00,29100,29120,29085,29115,33 08/08/2008,14:06:00,29115,29115,29100,29100,27 08/08/2008,14:08:00,29100,29130,29100,29130,34 08/08/2008,14:10:00,29125,29140,29120,29140,13 08/08/2008,14:12:00,29125,29125,29085,29090,37 08/08/2008,14:14:00,29095,29115,29095,29095,20 08/08/2008,14:16:00,29095,29095,29065,29080,30 08/08/2008,14:18:00,29075,29080,29065,29065,30 08/08/2008,14:20:00,29070,29095,29065,29090,51 08/08/2008,14:22:00,29090,29090,29080,29080,23 08/08/2008,14:24:00,29080,29080,29070,29070,23 08/08/2008,14:26:00,29070,29080,29070,29070,7 08/08/2008,14:28:00,29070,29080,29045,29060,31 08/08/2008,14:30:00,29045,29110,29045,29110,83 08/08/2008,14:32:00,29105,29105,29090,29090,10 08/08/2008,14:34:00,29085,29100,29085,29100,3 08/08/2008,14:36:00,29095,29095,29080,29085,23 08/08/2008,14:38:00,29085,29105,29085,29105,10 08/08/2008,14:40:00,29095,29120,29095,29115,42 08/08/2008,14:42:00,29120,29130,29095,29105,38 08/08/2008,14:44:00,29100,29105,29090,29095,21 08/08/2008,14:46:00,29090,29100,29085,29090,8 08/08/2008,14:48:00,29085,29085,29060,29065,26 08/08/2008,14:50:00,29070,29090,29070,29080,24 08/08/2008,14:52:00,29080,29080,29075,29080,6 08/08/2008,14:54:00,29075,29090,29075,29085,15 08/08/2008,14:56:00,29075,29075,29010,29025,134 08/08/2008,14:58:00,29015,29025,29005,29025,111 08/08/2008,15:00:00,29020,29025,29010,29010,29 08/08/2008,15:02:00,29010,29010,28980,28995,228 08/08/2008,15:04:00,28995,29010,28990,29000,96 08/08/2008,15:06:00,28995,29000,28945,28955,128 08/08/2008,15:08:00,28955,28965,28945,28955,94 08/08/2008,15:10:00,28955,28955,28805,28845,460 08/08/2008,15:12:00,28850,28875,28845,28845,253 08/08/2008,15:14:00,28850,28880,28840,28860,176 08/08/2008,15:16:00,28855,28875,28855,28875,57 08/08/2008,15:18:00,28870,28890,28865,28885,31 08/08/2008,15:20:00,28890,28895,28880,28880,23 08/08/2008,15:22:00,28880,28905,28880,28900,56 08/08/2008,15:24:00,28905,28905,28885,28890,46 08/08/2008,15:26:00,28885,28890,28880,28880,13 08/08/2008,15:28:00,28890,28905,28880,28905,42 08/08/2008,15:30:00,28900,28910,28880,28880,55 08/08/2008,15:32:00,28890,28890,28860,28875,97 08/08/2008,15:34:00,28880,28955,28875,28955,136 08/08/2008,15:36:00,28965,29010,28965,28995,140 08/08/2008,15:38:00,28995,29000,28960,28985,94 08/08/2008,15:40:00,28985,29005,28975,28975,95 08/08/2008,15:42:00,28965,28965,28915,28935,68 08/08/2008,15:44:00,28920,28975,28915,28955,88 08/08/2008,15:46:00,28955,28975,28930,28930,70 08/08/2008,15:48:00,28940,28975,28910,28965,92 08/08/2008,15:50:00,28975,29000,28970,28980,74 08/08/2008,15:52:00,28985,29045,28985,29040,107 08/08/2008,15:54:00,29030,29060,29025,29035,63 08/08/2008,15:56:00,29035,29040,29010,29025,44 08/08/2008,15:58:00,29015,29020,29005,29020,27 08/08/2008,16:00:00,29020,29075,29010,29065,83 08/08/2008,16:02:00,29070,29075,29025,29025,62 08/08/2008,16:04:00,29020,29055,29005,29020,100 08/08/2008,16:06:00,29020,29050,29015,29045,47 08/08/2008,16:08:00,29040,29100,29040,29100,70 08/08/2008,16:10:00,29110,29130,29100,29125,141 08/08/2008,16:12:00,29120,29180,29120,29170,215 08/08/2008,16:14:00,29175,29245,29160,29230,164 08/08/2008,16:16:00,29225,29235,29175,29180,147 08/08/2008,16:18:00,29180,29190,29165,29190,106 08/08/2008,16:20:00,29190,29215,29185,29195,101 08/08/2008,16:22:00,29190,29250,29175,29250,203 08/08/2008,16:24:00,29250,29280,29250,29280,198 08/08/2008,16:26:00,29280,29295,29250,29255,93 08/08/2008,16:28:00,29250,29275,29250,29275,57 08/08/2008,16:30:00,29280,29295,29250,29250,66 08/08/2008,16:32:00,29245,29255,29220,29235,95 08/08/2008,16:34:00,29235,29260,29235,29245,46 08/08/2008,16:36:00,29245,29260,29225,29225,55 08/08/2008,16:38:00,29225,29225,29200,29225,57 08/08/2008,16:40:00,29215,29225,29210,29225,20 08/08/2008,16:42:00,29230,29245,29230,29245,27 08/08/2008,16:44:00,29245,29245,29220,29230,38 08/08/2008,16:46:00,29235,29240,29225,29230,22 08/08/2008,16:48:00,29230,29255,29220,29235,68 08/08/2008,16:50:00,29245,29250,29220,29230,71 08/08/2008,16:52:00,29235,29260,29205,29205,65 08/08/2008,16:54:00,29200,29230,29195,29230,53 08/08/2008,16:56:00,29220,29235,29200,29200,61 08/08/2008,16:58:00,29200,29200,29170,29200,58 08/08/2008,17:00:00,29195,29205,29180,29195,52 08/08/2008,17:02:00,29190,29205,29180,29200,64 08/08/2008,17:04:00,29195,29210,29175,29195,83 08/08/2008,17:06:00,29190,29190,29150,29170,80 08/08/2008,17:08:00,29170,29175,29160,29165,21 08/08/2008,17:10:00,29160,29195,29160,29190,44 08/08/2008,17:12:00,29195,29210,29190,29210,31 08/08/2008,17:14:00,29210,29220,29195,29195,33 08/08/2008,17:16:00,29195,29200,29185,29195,41 08/08/2008,17:18:00,29195,29210,29195,29195,44 08/08/2008,17:20:00,29195,29220,29195,29205,57 08/08/2008,17:22:00,29200,29220,29200,29220,34 08/08/2008,17:24:00,29215,29215,29205,29210,33 08/08/2008,17:26:00,29210,29210,29200,29210,40 08/08/2008,17:28:00,29210,29240,29205,29235,250 08/08/2008,17:30:00,29235,29240,29220,29225,113 08/08/2008,17:32:00,29230,29260,29225,29260,39 08/08/2008,17:34:00,29245,29265,29245,29260,43 08/08/2008,17:36:00,29260,29270,29250,29265,78 08/08/2008,17:38:00,29270,29285,29245,29285,114 11/08/2008,09:00:00,29335,29350,29280,29290,145 11/08/2008,09:02:00,29290,29290,29250,29275,118 11/08/2008,09:04:00,29280,29370,29265,29370,133 11/08/2008,09:06:00,29370,29380,29335,29370,64 11/08/2008,09:08:00,29375,29385,29355,29360,70 11/08/2008,09:10:00,29370,29415,29365,29415,54 11/08/2008,09:12:00,29425,29445,29425,29425,52 11/08/2008,09:14:00,29420,29435,29405,29425,41 11/08/2008,09:16:00,29420,29425,29410,29410,36 11/08/2008,09:18:00,29415,29490,29415,29490,99 11/08/2008,09:20:00,29485,29540,29480,29535,152 11/08/2008,09:22:00,29530,29760,29525,29550,404 11/08/2008,09:24:00,29555,29565,29530,29530,131 11/08/2008,09:26:00,29535,29545,29520,29540,51 11/08/2008,09:28:00,29545,29570,29535,29570,111 11/08/2008,09:30:00,29550,29565,29550,29555,73 11/08/2008,09:32:00,29555,29565,29540,29555,169 11/08/2008,09:34:00,29555,29570,29530,29560,101 11/08/2008,09:36:00,29565,29585,29560,29570,144 11/08/2008,09:38:00,29580,29585,29575,29580,46 11/08/2008,09:40:00,29580,29585,29550,29565,88 11/08/2008,09:42:00,29570,29580,29570,29575,58 11/08/2008,09:44:00,29575,29585,29570,29570,16 11/08/2008,09:46:00,29575,29590,29575,29575,33 11/08/2008,09:48:00,29570,29585,29570,29580,37 11/08/2008,09:50:00,29585,29605,29585,29595,57 11/08/2008,09:52:00,29600,29630,29600,29615,63 11/08/2008,09:54:00,29610,29620,29605,29605,36 11/08/2008,09:56:00,29605,29605,29585,29605,40 11/08/2008,09:58:00,29600,29610,29590,29600,57 11/08/2008,10:00:00,29595,29620,29590,29605,27 11/08/2008,10:02:00,29600,29600,29565,29590,112 11/08/2008,10:04:00,29595,29610,29590,29600,45 11/08/2008,10:06:00,29595,29620,29585,29605,48 11/08/2008,10:08:00,29610,29615,29595,29600,37 11/08/2008,10:10:00,29600,29630,29600,29620,57 11/08/2008,10:12:00,29620,29630,29615,29625,50 11/08/2008,10:14:00,29630,29630,29600,29610,38 11/08/2008,10:16:00,29605,29615,29585,29595,26 11/08/2008,10:18:00,29590,29595,29580,29590,28 11/08/2008,10:20:00,29590,29590,29550,29555,60 11/08/2008,10:22:00,29550,29560,29545,29555,25 11/08/2008,10:24:00,29560,29565,29555,29560,11 11/08/2008,10:26:00,29565,29565,29560,29560,23 11/08/2008,10:28:00,29555,29560,29555,29560,3 11/08/2008,10:30:00,29555,29565,29555,29560,65 11/08/2008,10:32:00,29570,29580,29565,29570,47 11/08/2008,10:34:00,29565,29570,29565,29570,21 11/08/2008,10:36:00,29575,29575,29560,29560,15 11/08/2008,10:38:00,29565,29565,29550,29550,17 11/08/2008,10:40:00,29550,29555,29545,29550,29 11/08/2008,10:42:00,29550,29585,29550,29570,56 11/08/2008,10:44:00,29575,29575,29555,29555,11 11/08/2008,10:46:00,29550,29580,29540,29575,65 11/08/2008,10:48:00,29575,29600,29575,29595,30 11/08/2008,10:50:00,29595,29610,29595,29605,52 11/08/2008,10:52:00,29605,29610,29585,29585,24 11/08/2008,10:54:00,29590,29590,29570,29590,31 11/08/2008,10:56:00,29595,29600,29590,29600,118 11/08/2008,10:58:00,29595,29605,29595,29600,20 11/08/2008,11:00:00,29600,29605,29595,29600,27 11/08/2008,11:02:00,29600,29605,29590,29600,18 11/08/2008,11:04:00,29605,29645,29605,29625,92 11/08/2008,11:06:00,29625,29630,29625,29630,12 11/08/2008,11:08:00,29630,29635,29620,29620,50 11/08/2008,11:10:00,29615,29635,29615,29630,32 11/08/2008,11:12:00,29635,29640,29635,29640,9 11/08/2008,11:14:00,29645,29650,29635,29635,38 11/08/2008,11:16:00,29640,29645,29625,29630,36 11/08/2008,11:18:00,29635,29640,29635,29640,7 11/08/2008,11:20:00,29640,29650,29640,29645,31 11/08/2008,11:22:00,29645,29645,29615,29615,43 11/08/2008,11:24:00,29620,29635,29605,29620,82 11/08/2008,11:26:00,29615,29615,29595,29605,20 11/08/2008,11:28:00,29605,29630,29605,29620,29 11/08/2008,11:30:00,29625,29630,29625,29625,5 11/08/2008,11:32:00,29625,29625,29615,29620,24 11/08/2008,11:34:00,29625,29625,29620,29620,7 11/08/2008,11:36:00,29620,29630,29620,29630,8 11/08/2008,11:38:00,29630,29655,29630,29650,66 11/08/2008,11:40:00,29650,29655,29645,29645,11 11/08/2008,11:42:00,29645,29660,29645,29650,17 11/08/2008,11:44:00,29650,29650,29650,29650,7 11/08/2008,11:46:00,29645,29655,29640,29650,61 11/08/2008,11:48:00,29655,29680,29650,29675,76 11/08/2008,11:50:00,29675,29690,29670,29690,37 11/08/2008,11:52:00,29690,29700,29675,29700,95 11/08/2008,11:54:00,29695,29695,29690,29695,37 11/08/2008,11:56:00,29695,29715,29695,29705,34 11/08/2008,11:58:00,29705,29710,29695,29705,45 11/08/2008,12:00:00,29710,29715,29710,29710,21 11/08/2008,12:02:00,29715,29740,29710,29725,113 11/08/2008,12:04:00,29720,29740,29720,29730,79 11/08/2008,12:06:00,29730,29730,29720,29720,15 11/08/2008,12:08:00,29720,29720,29710,29715,22 11/08/2008,12:10:00,29710,29720,29700,29710,38 11/08/2008,12:12:00,29710,29715,29705,29705,30 11/08/2008,12:14:00,29705,29705,29685,29695,56 11/08/2008,12:16:00,29690,29690,29680,29685,36 11/08/2008,12:18:00,29680,29685,29680,29685,16 11/08/2008,12:20:00,29690,29695,29690,29695,14 11/08/2008,12:22:00,29700,29710,29700,29705,45 11/08/2008,12:24:00,29700,29710,29700,29700,9 11/08/2008,12:26:00,29700,29700,29700,29700,3 11/08/2008,12:28:00,29695,29700,29675,29690,19 11/08/2008,12:30:00,29690,29690,29685,29685,4 11/08/2008,12:32:00,29680,29680,29670,29670,13 11/08/2008,12:34:00,29675,29685,29675,29680,23 11/08/2008,12:36:00,29685,29685,29685,29685,7 11/08/2008,12:38:00,29685,29685,29685,29685,3 11/08/2008,12:40:00,29690,29700,29690,29700,10 11/08/2008,12:42:00,29700,29715,29695,29695,127 11/08/2008,12:44:00,29695,29700,29695,29695,7 11/08/2008,12:46:00,29695,29710,29695,29710,23 11/08/2008,12:48:00,29710,29715,29700,29710,29 11/08/2008,12:50:00,29710,29710,29700,29705,10 11/08/2008,12:52:00,29700,29705,29700,29700,4 11/08/2008,12:54:00,29700,29715,29695,29705,23 11/08/2008,12:56:00,29700,29700,29700,29700,1 11/08/2008,12:58:00,29695,29700,29685,29685,12 11/08/2008,13:00:00,29685,29685,29680,29680,10 11/08/2008,13:02:00,29680,29695,29680,29695,8 11/08/2008,13:04:00,29695,29695,29680,29685,34 11/08/2008,13:06:00,29680,29685,29680,29680,4 11/08/2008,13:08:00,29675,29690,29675,29680,21 11/08/2008,13:10:00,29670,29685,29670,29685,8 11/08/2008,13:12:00,29680,29680,29675,29675,9 11/08/2008,13:14:00,29675,29685,29675,29685,4 11/08/2008,13:16:00,29680,29680,29675,29675,6 11/08/2008,13:18:00,29675,29675,29675,29675,2 11/08/2008,13:20:00,29680,29680,29680,29680,4 11/08/2008,13:22:00,29680,29695,29680,29695,9 11/08/2008,13:24:00,29690,29690,29690,29690,1 11/08/2008,13:28:00,29690,29695,29690,29690,10 11/08/2008,13:30:00,29690,29695,29660,29670,43 11/08/2008,13:32:00,29680,29690,29675,29680,15 11/08/2008,13:34:00,29685,29690,29685,29685,5 11/08/2008,13:36:00,29685,29690,29680,29690,8 11/08/2008,13:38:00,29685,29685,29680,29680,6 11/08/2008,13:40:00,29690,29695,29675,29685,24 11/08/2008,13:46:00,29685,29685,29675,29675,4 11/08/2008,13:48:00,29675,29675,29665,29675,16 11/08/2008,13:50:00,29675,29680,29675,29680,19 11/08/2008,13:52:00,29685,29685,29670,29670,17 11/08/2008,13:54:00,29670,29670,29665,29665,11 11/08/2008,13:56:00,29660,29665,29660,29665,13 11/08/2008,13:58:00,29665,29670,29650,29655,33 11/08/2008,14:00:00,29660,29675,29660,29675,21 11/08/2008,14:02:00,29675,29675,29675,29675,2 11/08/2008,14:04:00,29675,29680,29665,29670,16 11/08/2008,14:06:00,29675,29680,29670,29675,8 11/08/2008,14:08:00,29675,29675,29655,29670,28 11/08/2008,14:10:00,29670,29690,29670,29680,53 11/08/2008,14:12:00,29685,29690,29675,29685,47 11/08/2008,14:14:00,29685,29695,29685,29695,10 11/08/2008,14:16:00,29690,29700,29690,29700,15 11/08/2008,14:18:00,29700,29700,29690,29695,18 11/08/2008,14:20:00,29705,29705,29690,29690,8 11/08/2008,14:22:00,29700,29700,29695,29695,30 11/08/2008,14:24:00,29700,29700,29680,29685,37 11/08/2008,14:26:00,29680,29680,29675,29680,29 11/08/2008,14:28:00,29685,29685,29675,29680,46 11/08/2008,14:30:00,29675,29685,29670,29680,41 11/08/2008,14:32:00,29675,29675,29670,29670,8 11/08/2008,14:34:00,29665,29665,29660,29660,6 11/08/2008,14:36:00,29660,29660,29650,29650,5 11/08/2008,14:38:00,29645,29660,29645,29660,10 11/08/2008,14:40:00,29665,29675,29660,29660,11 11/08/2008,14:42:00,29655,29655,29635,29640,42 11/08/2008,14:44:00,29645,29650,29625,29625,120 11/08/2008,14:46:00,29620,29630,29620,29630,13 11/08/2008,14:48:00,29620,29625,29620,29625,10 11/08/2008,14:50:00,29615,29625,29605,29610,34 11/08/2008,14:52:00,29615,29625,29610,29625,33 11/08/2008,14:54:00,29625,29635,29620,29620,36 11/08/2008,14:56:00,29620,29640,29620,29635,15 11/08/2008,14:58:00,29645,29655,29640,29655,41 11/08/2008,15:00:00,29665,29685,29665,29670,17 11/08/2008,15:02:00,29670,29670,29660,29660,12 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 01/08/2008,17:18:00,28285,28295,28275,28295,22 01/08/2008,17:21:00,28285,28295,28260,28265,66 01/08/2008,17:24:00,28270,28280,28260,28275,106 01/08/2008,17:27:00,28275,28315,28275,28285,224 01/08/2008,17:30:00,28285,28315,28280,28295,195 01/08/2008,17:33:00,28295,28315,28285,28315,58 01/08/2008,17:36:00,28315,28330,28315,28325,70 01/08/2008,17:39:00,28325,28325,28310,28315,42 04/08/2008,09:00:00,28305,28305,28215,28215,251 04/08/2008,09:03:00,28215,28215,28125,28145,271 04/08/2008,09:06:00,28150,28180,28150,28155,91 04/08/2008,09:09:00,28150,28210,28145,28210,187 04/08/2008,09:12:00,28200,28205,28175,28180,68 04/08/2008,09:15:00,28175,28190,28175,28190,16 04/08/2008,09:18:00,28185,28195,28180,28185,55 04/08/2008,09:21:00,28190,28190,28165,28165,81 04/08/2008,09:24:00,28165,28200,28165,28195,51 04/08/2008,09:27:00,28200,28200,28180,28195,33 04/08/2008,09:30:00,28190,28190,28160,28175,42 04/08/2008,09:33:00,28175,28185,28170,28175,36 04/08/2008,09:36:00,28185,28195,28165,28180,80 04/08/2008,09:39:00,28180,28195,28175,28195,38 04/08/2008,09:42:00,28190,28195,28185,28195,16 04/08/2008,09:45:00,28195,28210,28195,28205,35 04/08/2008,09:48:00,28205,28205,28190,28190,38 04/08/2008,09:51:00,28190,28190,28175,28175,39 04/08/2008,09:54:00,28175,28180,28150,28160,53 04/08/2008,09:57:00,28155,28175,28150,28170,40 04/08/2008,10:00:00,28175,28210,28170,28210,55 04/08/2008,10:03:00,28210,28250,28210,28250,92 04/08/2008,10:06:00,28250,28260,28245,28250,34 04/08/2008,10:09:00,28240,28265,28240,28260,29 04/08/2008,10:12:00,28260,28265,28250,28260,62 04/08/2008,10:15:00,28250,28250,28210,28230,100 04/08/2008,10:18:00,28240,28280,28240,28270,82 04/08/2008,10:21:00,28275,28285,28260,28275,57 04/08/2008,10:24:00,28285,28285,28270,28275,25 04/08/2008,10:27:00,28275,28280,28265,28265,41 04/08/2008,10:30:00,28260,28265,28205,28230,107 04/08/2008,10:33:00,28235,28245,28215,28240,15 04/08/2008,10:36:00,28240,28250,28230,28240,10 04/08/2008,10:39:00,28235,28245,28230,28245,15 04/08/2008,10:42:00,28245,28245,28225,28225,22 04/08/2008,10:45:00,28240,28255,28235,28255,36 04/08/2008,10:48:00,28260,28265,28250,28255,7 04/08/2008,10:51:00,28255,28270,28230,28230,34 04/08/2008,10:54:00,28230,28230,28220,28230,23 04/08/2008,10:57:00,28230,28245,28230,28240,11 04/08/2008,11:00:00,28250,28275,28250,28260,30 04/08/2008,11:03:00,28255,28270,28245,28260,52 04/08/2008,11:06:00,28260,28260,28250,28250,5 04/08/2008,11:09:00,28250,28250,28235,28245,13 04/08/2008,11:12:00,28240,28240,28215,28220,48 04/08/2008,11:15:00,28225,28225,28175,28190,91 04/08/2008,11:18:00,28190,28190,28170,28175,52 04/08/2008,11:21:00,28175,28185,28155,28185,52 04/08/2008,11:24:00,28185,28195,28180,28190,41 04/08/2008,11:27:00,28190,28215,28190,28205,30 04/08/2008,11:30:00,28210,28220,28205,28215,18 04/08/2008,11:33:00,28205,28220,28200,28220,12 04/08/2008,11:36:00,28220,28230,28220,28230,7 04/08/2008,11:39:00,28220,28235,28190,28235,71 04/08/2008,11:42:00,28230,28230,28225,28225,3 04/08/2008,11:45:00,28205,28215,28195,28195,7 04/08/2008,11:48:00,28190,28195,28165,28170,145 04/08/2008,11:51:00,28165,28195,28160,28170,47 04/08/2008,11:54:00,28180,28200,28175,28180,39 04/08/2008,11:57:00,28195,28205,28195,28205,16 04/08/2008,12:00:00,28205,28210,28190,28190,17 04/08/2008,12:03:00,28190,28190,28190,28190,1 04/08/2008,12:06:00,28195,28195,28180,28190,8 04/08/2008,12:09:00,28195,28195,28185,28185,4 04/08/2008,12:12:00,28185,28200,28185,28200,19 04/08/2008,12:15:00,28190,28200,28190,28190,9 04/08/2008,12:18:00,28190,28190,28185,28185,7 04/08/2008,12:21:00,28180,28190,28180,28190,9 04/08/2008,12:24:00,28195,28225,28195,28225,39 04/08/2008,12:27:00,28220,28220,28205,28205,10 04/08/2008,12:30:00,28200,28210,28190,28210,10 04/08/2008,12:33:00,28210,28210,28205,28210,3 04/08/2008,12:36:00,28205,28210,28205,28205,21 04/08/2008,12:39:00,28210,28215,28210,28215,6 04/08/2008,12:42:00,28210,28215,28205,28210,7 04/08/2008,12:45:00,28205,28210,28170,28200,63 04/08/2008,12:48:00,28200,28205,28190,28205,65 04/08/2008,12:51:00,28200,28210,28200,28210,3 04/08/2008,12:54:00,28210,28210,28205,28205,10 04/08/2008,12:57:00,28195,28230,28190,28225,50 04/08/2008,13:00:00,28225,28225,28210,28210,30 04/08/2008,13:03:00,28205,28205,28195,28200,19 04/08/2008,13:06:00,28205,28220,28200,28220,15 04/08/2008,13:09:00,28220,28220,28215,28220,5 04/08/2008,13:12:00,28220,28225,28220,28225,3 04/08/2008,13:15:00,28225,28240,28220,28225,27 04/08/2008,13:18:00,28240,28250,28240,28250,13 04/08/2008,13:21:00,28250,28265,28250,28265,17 04/08/2008,13:24:00,28255,28255,28240,28245,14 04/08/2008,13:27:00,28245,28250,28240,28250,4 04/08/2008,13:30:00,28240,28240,28225,28225,25 04/08/2008,13:33:00,28235,28240,28235,28240,3 04/08/2008,13:36:00,28240,28240,28240,28240,3 04/08/2008,13:39:00,28240,28240,28240,28240,1 04/08/2008,13:42:00,28240,28240,28215,28215,15 04/08/2008,13:45:00,28215,28215,28215,28215,3 04/08/2008,13:48:00,28215,28215,28215,28215,4 04/08/2008,13:51:00,28225,28245,28225,28245,16 04/08/2008,13:54:00,28250,28265,28250,28250,44 04/08/2008,13:57:00,28255,28255,28255,28255,3 04/08/2008,14:00:00,28255,28300,28255,28295,70 04/08/2008,14:03:00,28295,28310,28295,28300,48 04/08/2008,14:06:00,28310,28315,28285,28285,38 04/08/2008,14:09:00,28290,28300,28285,28285,46 04/08/2008,14:12:00,28290,28290,28260,28260,67 04/08/2008,14:15:00,28260,28275,28240,28255,77 04/08/2008,14:18:00,28260,28265,28255,28255,19 04/08/2008,14:21:00,28255,28260,28245,28245,38 04/08/2008,14:24:00,28240,28260,28235,28255,26 04/08/2008,14:27:00,28250,28260,28230,28230,45 04/08/2008,14:30:00,28255,28295,28255,28280,121 04/08/2008,14:33:00,28280,28280,28255,28265,2033 04/08/2008,14:36:00,28260,28270,28225,28225,51 04/08/2008,14:39:00,28225,28240,28215,28225,48 04/08/2008,14:42:00,28230,28235,28220,28220,41 04/08/2008,14:45:00,28215,28220,28205,28210,37 04/08/2008,14:48:00,28210,28210,28195,28195,26 04/08/2008,14:51:00,28205,28230,28200,28230,49 04/08/2008,14:54:00,28230,28240,28225,28225,17 04/08/2008,14:57:00,28235,28240,28230,28230,23 04/08/2008,15:00:00,28230,28235,28215,28220,32 04/08/2008,15:03:00,28225,28245,28225,28240,32 04/08/2008,15:06:00,28235,28245,28230,28235,20 04/08/2008,15:09:00,28245,28260,28240,28260,24 04/08/2008,15:12:00,28250,28270,28240,28255,23 04/08/2008,15:15:00,28265,28275,28260,28265,47 04/08/2008,15:18:00,28265,28265,28240,28240,29 04/08/2008,15:21:00,28245,28245,28230,28245,19 04/08/2008,15:24:00,28240,28250,28225,28225,24 04/08/2008,15:27:00,28240,28240,28225,28240,35 04/08/2008,15:30:00,28240,28260,28210,28220,81 04/08/2008,15:33:00,28215,28220,28210,28220,30 04/08/2008,15:36:00,28220,28230,28195,28195,61 04/08/2008,15:39:00,28200,28200,28170,28180,62 04/08/2008,15:42:00,28180,28210,28170,28185,50 04/08/2008,15:45:00,28185,28200,28170,28170,180 04/08/2008,15:48:00,28170,28210,28170,28200,78 04/08/2008,15:51:00,28205,28215,28205,28210,51 04/08/2008,15:54:00,28205,28205,28190,28200,31 04/08/2008,15:57:00,28200,28235,28200,28235,95 04/08/2008,16:00:00,28235,28255,28180,28190,210 04/08/2008,16:03:00,28190,28235,28190,28230,89 04/08/2008,16:06:00,28215,28235,28215,28215,53 04/08/2008,16:09:00,28215,28215,28195,28195,32 04/08/2008,16:12:00,28195,28195,28145,28155,126 04/08/2008,16:15:00,28155,28155,28130,28155,142 04/08/2008,16:18:00,28150,28165,28145,28160,58 04/08/2008,16:21:00,28170,28190,28160,28180,58 04/08/2008,16:24:00,28185,28190,28180,28185,27 04/08/2008,16:27:00,28185,28210,28180,28200,37 04/08/2008,16:30:00,28195,28205,28195,28205,19 04/08/2008,16:33:00,28200,28215,28180,28180,45 04/08/2008,16:36:00,28185,28200,28175,28175,30 04/08/2008,16:39:00,28180,28195,28150,28190,38 04/08/2008,16:42:00,28195,28195,28160,28160,47 04/08/2008,16:45:00,28160,28165,28100,28120,188 04/08/2008,16:48:00,28120,28135,28110,28120,78 04/08/2008,16:51:00,28115,28130,28110,28120,104 04/08/2008,16:54:00,28115,28115,28095,28105,96 04/08/2008,16:57:00,28100,28100,28075,28080,77 04/08/2008,17:00:00,28080,28080,28035,28050,165 04/08/2008,17:03:00,28045,28080,28045,28070,54 04/08/2008,17:06:00,28070,28075,28045,28060,106 04/08/2008,17:09:00,28055,28060,28045,28055,41 04/08/2008,17:12:00,28050,28050,28015,28015,151 04/08/2008,17:15:00,28010,28015,27940,27950,517 04/08/2008,17:18:00,27960,27970,27950,27960,276 04/08/2008,17:21:00,27965,27970,27910,27930,199 04/08/2008,17:24:00,27930,27975,27925,27975,201 04/08/2008,17:27:00,27965,27970,27945,27955,185 04/08/2008,17:30:00,27950,27965,27945,27955,139 04/08/2008,17:33:00,27960,27980,27960,27970,116 04/08/2008,17:36:00,27975,27980,27970,27970,111 04/08/2008,17:39:00,27975,27985,27965,27970,60 05/08/2008,09:00:00,28040,28090,28030,28080,262 05/08/2008,09:03:00,28080,28120,28080,28105,249 05/08/2008,09:06:00,28105,28110,28085,28090,330 05/08/2008,09:09:00,28090,28090,28015,28060,250 05/08/2008,09:12:00,28065,28090,28050,28080,124 05/08/2008,09:15:00,28085,28110,28060,28110,145 05/08/2008,09:18:00,28110,28170,28100,28155,201 05/08/2008,09:21:00,28165,28175,28150,28155,147 05/08/2008,09:24:00,28160,28170,28145,28160,94 05/08/2008,09:27:00,28160,28215,28160,28205,181 05/08/2008,09:30:00,28205,28220,28190,28190,128 05/08/2008,09:33:00,28195,28200,28180,28185,102 05/08/2008,09:36:00,28180,28200,28180,28180,67 05/08/2008,09:39:00,28180,28195,28165,28170,57 05/08/2008,09:42:00,28175,28180,28165,28175,29 05/08/2008,09:45:00,28180,28190,28175,28175,35 05/08/2008,09:48:00,28180,28200,28180,28190,40 05/08/2008,09:51:00,28200,28220,28190,28220,67 05/08/2008,09:54:00,28220,28245,28215,28240,80 05/08/2008,09:57:00,28240,28265,28240,28250,76 05/08/2008,10:00:00,28250,28270,28250,28270,75 05/08/2008,10:03:00,28275,28355,28270,28315,293 05/08/2008,10:06:00,28315,28340,28300,28320,128 05/08/2008,10:09:00,28315,28360,28315,28350,110 05/08/2008,10:12:00,28355,28415,28355,28390,238 05/08/2008,10:15:00,28395,28405,28385,28385,214 05/08/2008,10:18:00,28390,28410,28380,28395,110 05/08/2008,10:21:00,28395,28480,28390,28475,244 05/08/2008,10:24:00,28480,28490,28465,28470,204 05/08/2008,10:27:00,28475,28500,28465,28485,164 05/08/2008,10:30:00,28485,28540,28480,28530,302 05/08/2008,10:33:00,28535,28640,28530,28610,344 05/08/2008,10:36:00,28615,28630,28595,28600,432 05/08/2008,10:39:00,28600,28600,28550,28550,135 05/08/2008,10:42:00,28545,28550,28535,28535,115 05/08/2008,10:45:00,28535,28595,28535,28575,207 05/08/2008,10:48:00,28580,28595,28550,28555,148 05/08/2008,10:51:00,28555,28565,28545,28550,60 05/08/2008,10:54:00,28555,28595,28550,28580,81 05/08/2008,10:57:00,28585,28605,28575,28585,138 05/08/2008,11:00:00,28590,28635,28585,28625,249 05/08/2008,11:03:00,28625,28655,28610,28625,266 05/08/2008,11:06:00,28625,28625,28585,28590,112 05/08/2008,11:09:00,28590,28605,28575,28585,48 05/08/2008,11:12:00,28580,28580,28560,28565,29 05/08/2008,11:15:00,28565,28575,28535,28545,95 05/08/2008,11:18:00,28540,28555,28540,28555,18 05/08/2008,11:21:00,28555,28560,28550,28550,39 05/08/2008,11:24:00,28550,28585,28540,28575,53 05/08/2008,11:27:00,28575,28575,28550,28555,51 05/08/2008,11:30:00,28565,28565,28555,28565,29 05/08/2008,11:33:00,28570,28585,28570,28570,43 05/08/2008,11:36:00,28570,28580,28570,28570,27 05/08/2008,11:39:00,28575,28575,28545,28555,33 05/08/2008,11:42:00,28555,28575,28555,28570,15 05/08/2008,11:45:00,28570,28570,28555,28555,24 05/08/2008,11:48:00,28560,28565,28550,28560,77 05/08/2008,11:51:00,28555,28560,28545,28550,13 05/08/2008,11:54:00,28555,28565,28550,28560,37 05/08/2008,11:57:00,28560,28575,28560,28570,18 05/08/2008,12:00:00,28570,28610,28570,28600,71 05/08/2008,12:03:00,28600,28605,28595,28605,26 05/08/2008,12:06:00,28610,28615,28600,28600,12 05/08/2008,12:09:00,28600,28615,28600,28605,28 05/08/2008,12:12:00,28605,28605,28590,28600,47 05/08/2008,12:15:00,28600,28605,28595,28605,51 05/08/2008,12:18:00,28600,28610,28600,28605,18 05/08/2008,12:21:00,28600,28620,28600,28620,16 05/08/2008,12:24:00,28610,28620,28605,28620,18 05/08/2008,12:27:00,28620,28625,28610,28625,25 05/08/2008,12:30:00,28625,28625,28610,28610,8 05/08/2008,12:33:00,28605,28605,28605,28605,5 05/08/2008,12:36:00,28600,28605,28590,28600,12 05/08/2008,12:39:00,28595,28595,28580,28590,25 05/08/2008,12:42:00,28585,28630,28585,28625,31 05/08/2008,12:45:00,28630,28670,28620,28660,71 05/08/2008,12:48:00,28660,28685,28655,28675,189 05/08/2008,12:51:00,28680,28695,28670,28670,90 05/08/2008,12:54:00,28670,28670,28655,28655,32 05/08/2008,12:57:00,28650,28650,28640,28650,17 05/08/2008,13:00:00,28655,28670,28640,28650,42 05/08/2008,13:03:00,28650,28650,28620,28640,35 05/08/2008,13:06:00,28635,28635,28615,28625,63 05/08/2008,13:09:00,28620,28625,28610,28620,25 05/08/2008,13:12:00,28620,28620,28585,28590,31 05/08/2008,13:15:00,28600,28610,28595,28610,19 05/08/2008,13:18:00,28610,28620,28610,28615,35 05/08/2008,13:21:00,28610,28640,28610,28625,26 05/08/2008,13:24:00,28625,28630,28620,28620,3 05/08/2008,13:27:00,28625,28630,28625,28630,5 05/08/2008,13:30:00,28625,28650,28625,28650,34 05/08/2008,13:33:00,28645,28665,28645,28655,41 05/08/2008,13:36:00,28650,28665,28650,28650,57 05/08/2008,13:39:00,28655,28655,28640,28640,12 05/08/2008,13:42:00,28635,28640,28625,28625,18 05/08/2008,13:45:00,28620,28625,28620,28625,16 05/08/2008,13:48:00,28625,28630,28615,28620,22 05/08/2008,13:51:00,28620,28625,28620,28620,11 05/08/2008,13:54:00,28625,28625,28620,28620,5 05/08/2008,13:57:00,28625,28625,28620,28620,6 05/08/2008,14:00:00,28615,28620,28615,28615,7 05/08/2008,14:03:00,28610,28615,28590,28590,33 05/08/2008,14:06:00,28585,28590,28575,28580,15 05/08/2008,14:09:00,28590,28610,28590,28590,29 05/08/2008,14:12:00,28595,28625,28590,28625,41 05/08/2008,14:15:00,28630,28640,28630,28640,28 05/08/2008,14:18:00,28625,28625,28600,28600,24 05/08/2008,14:21:00,28595,28600,28590,28590,8 05/08/2008,14:24:00,28590,28595,28590,28590,7 05/08/2008,14:27:00,28585,28605,28585,28595,17 05/08/2008,14:30:00,28600,28600,28585,28585,10 05/08/2008,14:33:00,28590,28615,28590,28610,22 05/08/2008,14:36:00,28610,28615,28590,28615,30 05/08/2008,14:39:00,28605,28635,28605,28635,29 05/08/2008,14:42:00,28640,28650,28625,28630,27 05/08/2008,14:45:00,28630,28660,28630,28645,38 05/08/2008,14:48:00,28645,28650,28625,28625,48 05/08/2008,14:51:00,28635,28640,28630,28630,26 05/08/2008,14:54:00,28635,28635,28600,28610,35 05/08/2008,14:57:00,28620,28620,28615,28620,15 05/08/2008,15:00:00,28610,28610,28590,28605,41 05/08/2008,15:03:00,28600,28625,28600,28610,34 05/08/2008,15:06:00,28610,28630,28610,28620,51 05/08/2008,15:09:00,28630,28660,28610,28650,47 05/08/2008,15:12:00,28655,28655,28635,28650,46 05/08/2008,15:15:00,28655,28665,28650,28655,37 05/08/2008,15:18:00,28645,28665,28645,28655,27 05/08/2008,15:21:00,28660,28695,28660,28690,80 05/08/2008,15:24:00,28690,28700,28680,28690,121 05/08/2008,15:27:00,28700,28725,28690,28710,238 05/08/2008,15:30:00,28705,28740,28695,28710,165 05/08/2008,15:33:00,28715,28750,28710,28750,244 05/08/2008,15:36:00,28745,28780,28740,28765,297 05/08/2008,15:39:00,28760,28770,28740,28760,176 05/08/2008,15:42:00,28760,28765,28725,28765,190 05/08/2008,15:45:00,28760,28770,28735,28755,225 05/08/2008,15:48:00,28755,28820,28755,28795,394 05/08/2008,15:51:00,28800,28810,28780,28790,153 05/08/2008,15:54:00,28790,28820,28785,28815,141 05/08/2008,15:57:00,28810,28855,28810,28855,155 05/08/2008,16:00:00,28835,28890,28830,28840,221 05/08/2008,16:03:00,28840,28880,28835,28845,131 05/08/2008,16:06:00,28845,28850,28825,28825,88 05/08/2008,16:09:00,28830,28845,28825,28835,46 05/08/2008,16:12:00,28840,28865,28830,28835,110 05/08/2008,16:15:00,28835,28850,28825,28830,139 05/08/2008,16:18:00,28830,28835,28810,28825,91 05/08/2008,16:21:00,28840,28850,28825,28830,52 05/08/2008,16:24:00,28835,28855,28830,28850,43 05/08/2008,16:27:00,28850,28850,28820,28825,48 05/08/2008,16:30:00,28830,28840,28805,28815,104 05/08/2008,16:33:00,28815,28830,28790,28805,92 05/08/2008,16:36:00,28800,28805,28790,28800,26 05/08/2008,16:39:00,28805,28835,28800,28825,89 05/08/2008,16:42:00,28830,28875,28830,28855,98 05/08/2008,16:45:00,28855,28895,28855,28885,75 05/08/2008,16:48:00,28880,28920,28880,28900,208 05/08/2008,16:51:00,28900,28955,28895,28935,171 05/08/2008,16:54:00,28935,28965,28935,28940,175 05/08/2008,16:57:00,28940,28975,28940,28965,69 05/08/2008,17:00:00,28970,28975,28950,28960,98 05/08/2008,17:03:00,28965,28965,28925,28925,132 05/08/2008,17:06:00,28920,28945,28915,28945,72 05/08/2008,17:09:00,28950,28960,28925,28935,94 05/08/2008,17:12:00,28945,28945,28905,28910,89 05/08/2008,17:15:00,28915,28925,28905,28905,96 05/08/2008,17:18:00,28920,28920,28890,28900,140 05/08/2008,17:21:00,28900,28925,28885,28920,156 05/08/2008,17:24:00,28920,28930,28895,28900,143 05/08/2008,17:27:00,28900,28925,28895,28910,214 05/08/2008,17:30:00,28910,28925,28895,28925,128 05/08/2008,17:33:00,28925,28940,28910,28940,117 05/08/2008,17:36:00,28940,28955,28940,28955,90 05/08/2008,17:39:00,28955,28980,28950,28970,86 06/08/2008,09:00:00,29005,29080,28935,28980,398 06/08/2008,09:03:00,28970,29015,28955,29005,415 06/08/2008,09:06:00,29005,29045,29000,29040,225 06/08/2008,09:09:00,29045,29045,29005,29015,94 06/08/2008,09:12:00,29010,29015,28980,28995,107 06/08/2008,09:15:00,28990,29045,28990,29030,178 06/08/2008,09:18:00,29030,29030,28980,28980,124 06/08/2008,09:21:00,28975,28980,28940,28965,178 06/08/2008,09:24:00,28965,28975,28955,28965,87 06/08/2008,09:27:00,28965,29000,28960,28985,105 06/08/2008,09:30:00,28985,28995,28965,28985,173 06/08/2008,09:33:00,28990,29005,28985,28990,114 06/08/2008,09:36:00,28995,29015,28995,29010,51 06/08/2008,09:39:00,29005,29030,29000,29030,87 06/08/2008,09:42:00,29025,29050,29020,29045,80 06/08/2008,09:45:00,29050,29060,29025,29035,128 06/08/2008,09:48:00,29040,29060,29030,29055,76 06/08/2008,09:51:00,29055,29055,29035,29055,98 06/08/2008,09:54:00,29055,29135,29055,29135,286 06/08/2008,09:57:00,29130,29135,29105,29105,89 06/08/2008,10:00:00,29110,29130,29110,29120,70 06/08/2008,10:03:00,29120,29150,29115,29145,60 06/08/2008,10:06:00,29145,29155,29120,29125,70 06/08/2008,10:09:00,29125,29135,29125,29135,27 06/08/2008,10:12:00,29135,29135,29125,29135,34 06/08/2008,10:15:00,29135,29135,29070,29075,111 06/08/2008,10:18:00,29070,29085,29045,29050,219 06/08/2008,10:21:00,29050,29055,29030,29045,102 06/08/2008,10:24:00,29040,29055,29030,29055,75 06/08/2008,10:27:00,29055,29060,29050,29050,22 06/08/2008,10:30:00,29050,29070,29045,29065,41 06/08/2008,10:33:00,29065,29090,29060,29065,54 06/08/2008,10:36:00,29070,29115,29070,29115,40 06/08/2008,10:39:00,29105,29105,29085,29090,35 06/08/2008,10:42:00,29090,29130,29085,29115,64 06/08/2008,10:45:00,29115,29120,29100,29100,38 06/08/2008,10:48:00,29100,29100,29050,29060,98 06/08/2008,10:51:00,29055,29055,29030,29035,105 06/08/2008,10:54:00,29040,29055,29035,29050,38 06/08/2008,10:57:00,29045,29045,29035,29045,18 06/08/2008,11:00:00,29045,29065,29045,29065,95 06/08/2008,11:03:00,29070,29070,29060,29060,13 06/08/2008,11:06:00,29060,29060,29035,29050,65 06/08/2008,11:09:00,29045,29050,29035,29040,19 06/08/2008,11:12:00,29035,29080,29035,29070,23 06/08/2008,11:15:00,29070,29070,29010,29010,149 06/08/2008,11:18:00,29010,29015,28990,29000,147 06/08/2008,11:21:00,28995,29015,28995,29000,22 06/08/2008,11:24:00,29000,29025,29000,29025,20 06/08/2008,11:27:00,29025,29025,29005,29010,26 06/08/2008,11:30:00,29020,29030,29020,29020,22 06/08/2008,11:33:00,29025,29040,29025,29040,40 06/08/2008,11:36:00,29035,29055,29035,29045,21 06/08/2008,11:39:00,29040,29040,29020,29030,25 06/08/2008,11:42:00,29025,29035,29020,29020,9 06/08/2008,11:45:00,29020,29055,29020,29040,20 06/08/2008,11:48:00,29040,29045,29020,29020,31 06/08/2008,11:51:00,29010,29020,29000,29010,19 06/08/2008,11:54:00,29010,29020,29005,29020,10 06/08/2008,11:57:00,29025,29035,29005,29005,16 06/08/2008,12:00:00,29000,29010,28940,28950,125 06/08/2008,12:03:00,28945,28970,28870,28880,253 06/08/2008,12:06:00,28880,28900,28875,28875,94 06/08/2008,12:09:00,28880,28905,28875,28905,34 06/08/2008,12:12:00,28900,28920,28890,28910,43 06/08/2008,12:15:00,28905,28915,28895,28910,31 06/08/2008,12:18:00,28915,28920,28900,28905,31 06/08/2008,12:21:00,28895,28895,28880,28880,17 06/08/2008,12:24:00,28885,28905,28875,28900,37 06/08/2008,12:27:00,28900,28905,28880,28905,42 06/08/2008,12:30:00,28910,28910,28870,28870,38 06/08/2008,12:33:00,28865,28870,28835,28840,56 06/08/2008,12:36:00,28835,28845,28820,28820,104 06/08/2008,12:39:00,28815,28825,28790,28820,118 06/08/2008,12:42:00,28825,28870,28815,28845,110 06/08/2008,12:45:00,28845,28850,28830,28850,18 06/08/2008,12:48:00,28850,28870,28850,28870,7 06/08/2008,12:51:00,28870,28895,28870,28895,26 06/08/2008,12:54:00,28895,28900,28885,28890,16 06/08/2008,12:57:00,28890,28890,28880,28890,27 06/08/2008,13:00:00,28895,28915,28880,28895,58 06/08/2008,13:03:00,28895,28895,28870,28880,59 06/08/2008,13:06:00,28875,28880,28865,28870,34 06/08/2008,13:09:00,28870,28900,28870,28880,20 06/08/2008,13:12:00,28880,28905,28875,28900,16 06/08/2008,13:15:00,28900,28910,28900,28900,26 06/08/2008,13:18:00,28905,28910,28890,28890,12 06/08/2008,13:21:00,28880,28900,28880,28895,14 06/08/2008,13:24:00,28900,28905,28895,28905,9 06/08/2008,13:27:00,28890,28890,28885,28890,7 06/08/2008,13:30:00,28890,28910,28885,28895,27 06/08/2008,13:33:00,28895,28910,28895,28910,5 06/08/2008,13:36:00,28905,28925,28905,28910,21 06/08/2008,13:39:00,28910,28915,28905,28910,7 06/08/2008,13:42:00,28915,28925,28915,28920,5 06/08/2008,13:45:00,28915,28920,28910,28915,11 06/08/2008,13:48:00,28915,28925,28915,28925,4 06/08/2008,13:51:00,28925,28935,28915,28915,25 06/08/2008,13:54:00,28920,28920,28880,28915,78 06/08/2008,13:57:00,28920,28930,28920,28930,14 06/08/2008,14:00:00,28925,28940,28915,28940,26 06/08/2008,14:03:00,28940,28985,28940,28960,47 06/08/2008,14:06:00,28960,28980,28955,28975,36 06/08/2008,14:09:00,28980,28980,28950,28950,36 06/08/2008,14:12:00,28960,28965,28950,28955,24 06/08/2008,14:15:00,28950,28955,28945,28955,11 06/08/2008,14:18:00,28950,28980,28950,28980,32 06/08/2008,14:21:00,28970,28970,28960,28965,12 06/08/2008,14:24:00,28970,28975,28960,28970,9 06/08/2008,14:27:00,28970,28970,28960,28970,6 06/08/2008,14:30:00,28965,28970,28965,28970,11 06/08/2008,14:33:00,28965,28970,28960,28970,6 06/08/2008,14:36:00,28965,28965,28950,28955,11 06/08/2008,14:39:00,28950,28955,28940,28945,17 06/08/2008,14:42:00,28940,28945,28935,28940,22 06/08/2008,14:45:00,28940,28945,28935,28940,18 06/08/2008,14:48:00,28935,28940,28925,28940,17 06/08/2008,14:51:00,28945,28945,28940,28945,8 06/08/2008,14:54:00,28945,28960,28945,28955,32 06/08/2008,14:57:00,28960,28985,28950,28980,30 06/08/2008,15:00:00,28975,28990,28975,28975,27 06/08/2008,15:03:00,28980,28985,28980,28980,3 06/08/2008,15:06:00,28980,28985,28970,28975,11 06/08/2008,15:09:00,28980,28995,28980,28990,23 06/08/2008,15:12:00,29000,29005,29000,29000,24 06/08/2008,15:15:00,29005,29020,28995,29015,58 06/08/2008,15:18:00,29005,29010,29005,29010,10 06/08/2008,15:21:00,29010,29015,29005,29010,16 06/08/2008,15:24:00,29010,29030,29010,29025,30 06/08/2008,15:27:00,29030,29045,29015,29015,87 06/08/2008,15:30:00,29015,29020,28995,29005,74 06/08/2008,15:33:00,29015,29030,29010,29010,46 06/08/2008,15:36:00,29005,29010,28960,28960,59 06/08/2008,15:39:00,28965,28995,28955,28985,54 06/08/2008,15:42:00,28990,29000,28970,28970,66 06/08/2008,15:45:00,28980,29005,28965,28965,61 06/08/2008,15:48:00,28965,28980,28955,28960,54 06/08/2008,15:51:00,28955,29000,28955,28990,41 06/08/2008,15:54:00,28985,29000,28970,29000,59 06/08/2008,15:57:00,29000,29040,28985,29020,73 06/08/2008,16:00:00,29020,29050,29020,29025,94 06/08/2008,16:03:00,29035,29035,29000,29015,141 06/08/2008,16:06:00,29015,29050,29015,29040,58 06/08/2008,16:09:00,29045,29050,29025,29035,31 06/08/2008,16:12:00,29035,29035,29020,29030,27 06/08/2008,16:15:00,29035,29050,29015,29050,39 06/08/2008,16:18:00,29040,29115,29040,29100,138 06/08/2008,16:21:00,29095,29100,29065,29080,78 06/08/2008,16:24:00,29080,29085,29070,29080,46 06/08/2008,16:27:00,29075,29095,29075,29080,36 06/08/2008,16:30:00,29080,29080,29030,29030,78 06/08/2008,16:33:00,29035,29045,29010,29030,174 06/08/2008,16:36:00,29040,29085,29040,29060,48 06/08/2008,16:39:00,29050,29060,29030,29045,68 06/08/2008,16:42:00,29050,29060,29025,29025,49 06/08/2008,16:45:00,29030,29055,29020,29050,91 06/08/2008,16:48:00,29045,29060,29035,29055,54 06/08/2008,16:51:00,29050,29075,29040,29065,51 06/08/2008,16:54:00,29070,29080,29050,29080,20 06/08/2008,16:57:00,29075,29100,29060,29065,45 06/08/2008,17:00:00,29070,29070,29040,29040,47 06/08/2008,17:03:00,29045,29080,29045,29075,45 06/08/2008,17:06:00,29075,29100,29070,29100,62 06/08/2008,17:09:00,29100,29110,29080,29110,88 06/08/2008,17:12:00,29110,29135,29105,29120,156 06/08/2008,17:15:00,29130,29210,29130,29210,315 06/08/2008,17:18:00,29190,29220,29185,29185,156 06/08/2008,17:21:00,29180,29200,29175,29180,200 06/08/2008,17:24:00,29185,29205,29180,29205,157 06/08/2008,17:27:00,29210,29220,29175,29180,236 06/08/2008,17:30:00,29180,29195,29160,29190,113 06/08/2008,17:33:00,29195,29205,29195,29205,109 06/08/2008,17:36:00,29205,29235,29205,29235,129 06/08/2008,17:39:00,29230,29270,29230,29250,56 07/08/2008,09:00:00,29055,29125,29055,29125,184 07/08/2008,09:03:00,29125,29130,29075,29085,206 07/08/2008,09:06:00,29080,29145,29075,29140,188 07/08/2008,09:09:00,29140,29160,29125,29160,90 07/08/2008,09:12:00,29150,29170,29110,29130,166 07/08/2008,09:15:00,29125,29145,29115,29120,79 07/08/2008,09:18:00,29110,29140,29100,29120,108 07/08/2008,09:21:00,29130,29190,29130,29190,130 07/08/2008,09:24:00,29190,29255,29180,29250,247 07/08/2008,09:27:00,29255,29285,29245,29245,99 07/08/2008,09:30:00,29255,29295,29245,29275,107 07/08/2008,09:33:00,29270,29270,29250,29260,60 07/08/2008,09:36:00,29255,29265,29250,29255,44 07/08/2008,09:39:00,29255,29275,29240,29270,81 07/08/2008,09:42:00,29275,29340,29275,29340,198 07/08/2008,09:45:00,29340,29350,29330,29345,78 07/08/2008,09:48:00,29345,29380,29345,29380,123 07/08/2008,09:51:00,29380,29410,29380,29400,140 07/08/2008,09:54:00,29405,29405,29380,29395,174 07/08/2008,09:57:00,29395,29455,29395,29440,202 07/08/2008,10:00:00,29435,29440,29400,29410,117 07/08/2008,10:03:00,29410,29410,29390,29405,119 07/08/2008,10:06:00,29400,29435,29400,29430,185 07/08/2008,10:09:00,29435,29480,29435,29475,296 07/08/2008,10:12:00,29485,29485,29455,29460,97 07/08/2008,10:15:00,29460,29475,29440,29470,91 07/08/2008,10:18:00,29470,29485,29470,29470,48 07/08/2008,10:21:00,29470,29475,29440,29445,114 07/08/2008,10:24:00,29445,29445,29430,29445,91 07/08/2008,10:27:00,29440,29460,29440,29460,46 07/08/2008,10:30:00,29460,29480,29455,29475,67 07/08/2008,10:33:00,29475,29480,29460,29465,47 07/08/2008,10:36:00,29460,29460,29440,29440,34 07/08/2008,10:39:00,29435,29445,29430,29440,37 07/08/2008,10:42:00,29435,29445,29425,29435,33 07/08/2008,10:45:00,29440,29460,29425,29445,103 07/08/2008,10:48:00,29450,29450,29425,29440,69 07/08/2008,10:51:00,29435,29455,29430,29430,41 07/08/2008,10:54:00,29430,29430,29405,29415,57 07/08/2008,10:57:00,29415,29415,29405,29415,15 07/08/2008,11:00:00,29410,29415,29400,29410,44 07/08/2008,11:03:00,29410,29415,29400,29400,62 07/08/2008,11:06:00,29400,29415,29400,29415,16 07/08/2008,11:09:00,29420,29450,29420,29445,70 07/08/2008,11:12:00,29435,29450,29435,29440,12 07/08/2008,11:15:00,29440,29440,29430,29440,22 07/08/2008,11:18:00,29435,29445,29430,29445,13 07/08/2008,11:21:00,29445,29455,29445,29450,18 07/08/2008,11:24:00,29450,29470,29450,29465,101 07/08/2008,11:27:00,29470,29520,29460,29510,319 07/08/2008,11:30:00,29510,29520,29490,29495,77 07/08/2008,11:33:00,29500,29515,29495,29505,49 07/08/2008,11:36:00,29510,29515,29445,29460,107 07/08/2008,11:39:00,29460,29460,29435,29445,43 07/08/2008,11:42:00,29445,29450,29440,29440,13 07/08/2008,11:45:00,29445,29480,29440,29480,61 07/08/2008,11:48:00,29480,29480,29470,29470,22 07/08/2008,11:51:00,29465,29470,29465,29465,15 07/08/2008,11:54:00,29460,29465,29435,29455,54 07/08/2008,11:57:00,29460,29460,29435,29440,18 07/08/2008,12:00:00,29440,29450,29395,29400,79 07/08/2008,12:03:00,29400,29410,29390,29405,85 07/08/2008,12:06:00,29405,29415,29390,29395,37 07/08/2008,12:09:00,29400,29405,29390,29400,75 07/08/2008,12:12:00,29400,29415,29400,29410,51 07/08/2008,12:15:00,29415,29415,29400,29415,43 07/08/2008,12:18:00,29415,29415,29405,29410,21 07/08/2008,12:21:00,29410,29410,29385,29385,43 07/08/2008,12:24:00,29385,29385,29370,29380,115 07/08/2008,12:27:00,29380,29385,29375,29380,15 07/08/2008,12:30:00,29375,29380,29375,29380,35 07/08/2008,12:33:00,29380,29385,29360,29360,69 07/08/2008,12:36:00,29360,29370,29320,29330,76 07/08/2008,12:39:00,29330,29335,29320,29330,57 07/08/2008,12:42:00,29335,29375,29335,29365,25 07/08/2008,12:45:00,29360,29375,29360,29375,13 07/08/2008,12:48:00,29365,29390,29360,29370,68 07/08/2008,12:51:00,29370,29370,29355,29360,16 07/08/2008,12:54:00,29370,29380,29370,29380,6 07/08/2008,12:57:00,29380,29400,29375,29400,25 07/08/2008,13:00:00,29400,29445,29395,29420,92 07/08/2008,13:03:00,29420,29445,29420,29430,56 07/08/2008,13:06:00,29430,29445,29430,29430,27 07/08/2008,13:09:00,29435,29435,29415,29415,11 07/08/2008,13:12:00,29420,29420,29395,29400,27 07/08/2008,13:15:00,29395,29395,29375,29385,7 07/08/2008,13:18:00,29385,29400,29365,29365,33 07/08/2008,13:21:00,29380,29395,29380,29390,5 07/08/2008,13:24:00,29385,29390,29370,29390,19 07/08/2008,13:27:00,29395,29410,29395,29400,32 07/08/2008,13:30:00,29395,29395,29395,29395,1 07/08/2008,13:33:00,29395,29405,29395,29400,13 07/08/2008,13:36:00,29405,29410,29395,29400,16 07/08/2008,13:39:00,29395,29395,29385,29390,19 07/08/2008,13:42:00,29385,29385,29360,29360,52 07/08/2008,13:45:00,29365,29390,29365,29390,23 07/08/2008,13:48:00,29395,29405,29385,29390,48 07/08/2008,13:51:00,29395,29400,29365,29370,46 07/08/2008,13:54:00,29365,29365,29345,29355,31 07/08/2008,13:57:00,29345,29350,29340,29350,14 07/08/2008,14:00:00,29355,29355,29345,29345,49 07/08/2008,14:03:00,29340,29350,29330,29335,50 07/08/2008,14:06:00,29350,29375,29350,29375,41 07/08/2008,14:09:00,29355,29355,29320,29335,99 07/08/2008,14:12:00,29340,29340,29335,29335,11 07/08/2008,14:15:00,29330,29330,29320,29325,32 07/08/2008,14:18:00,29325,29325,29320,29325,25 07/08/2008,14:21:00,29335,29350,29330,29345,50 07/08/2008,14:24:00,29345,29365,29345,29360,33 07/08/2008,14:27:00,29355,29375,29350,29365,28 07/08/2008,14:30:00,29365,29365,29245,29260,348 07/08/2008,14:33:00,29260,29310,29250,29290,114 07/08/2008,14:36:00,29290,29320,29265,29280,109 07/08/2008,14:39:00,29285,29410,29275,29365,209 07/08/2008,14:42:00,29355,29370,29330,29335,141 07/08/2008,14:45:00,29335,29375,29330,29355,74 07/08/2008,14:48:00,29355,29365,29315,29335,56 07/08/2008,14:51:00,29335,29345,29320,29340,37 07/08/2008,14:54:00,29330,29340,29320,29325,34 07/08/2008,14:57:00,29330,29330,29300,29305,26 07/08/2008,15:00:00,29295,29300,29270,29270,80 07/08/2008,15:03:00,29275,29285,29260,29285,23 07/08/2008,15:06:00,29290,29330,29285,29330,75 07/08/2008,15:09:00,29330,29340,29315,29325,48 07/08/2008,15:12:00,29325,29325,29290,29300,24 07/08/2008,15:15:00,29300,29310,29295,29310,55 07/08/2008,15:18:00,29305,29310,29295,29305,17 07/08/2008,15:21:00,29305,29310,29295,29295,13 07/08/2008,15:24:00,29295,29295,29280,29280,13 07/08/2008,15:27:00,29275,29285,29270,29275,73 07/08/2008,15:30:00,29285,29290,29260,29265,57 07/08/2008,15:33:00,29265,29275,29220,29225,149 07/08/2008,15:36:00,29230,29235,29200,29215,121 07/08/2008,15:39:00,29215,29255,29210,29235,78 07/08/2008,15:42:00,29230,29235,29210,29210,51 07/08/2008,15:45:00,29220,29220,29175,29195,109 07/08/2008,15:48:00,29200,29255,29195,29250,92 07/08/2008,15:51:00,29250,29290,29245,29290,76 07/08/2008,15:54:00,29290,29290,29265,29265,36 07/08/2008,15:57:00,29265,29265,29230,29255,80 07/08/2008,16:00:00,29265,29325,29260,29295,237 07/08/2008,16:03:00,29290,29345,29275,29325,130 07/08/2008,16:06:00,29320,29355,29320,29330,93 07/08/2008,16:09:00,29325,29340,29270,29275,79 07/08/2008,16:12:00,29275,29300,29260,29295,74 07/08/2008,16:15:00,29295,29340,29295,29340,84 07/08/2008,16:18:00,29345,29370,29340,29370,134 07/08/2008,16:21:00,29365,29370,29345,29350,68 07/08/2008,16:24:00,29345,29355,29320,29325,37 07/08/2008,16:27:00,29325,29335,29310,29320,34 07/08/2008,16:30:00,29320,29335,29315,29330,46 07/08/2008,16:33:00,29325,29350,29325,29340,60 07/08/2008,16:36:00,29345,29350,29325,29325,33 07/08/2008,16:39:00,29325,29340,29295,29315,77 07/08/2008,16:42:00,29310,29310,29250,29270,118 07/08/2008,16:45:00,29270,29300,29250,29300,79 07/08/2008,16:48:00,29290,29295,29275,29295,45 07/08/2008,16:51:00,29300,29305,29280,29300,48 07/08/2008,16:54:00,29295,29305,29285,29305,38 07/08/2008,16:57:00,29305,29335,29305,29335,63 07/08/2008,17:00:00,29325,29370,29320,29335,161 07/08/2008,17:03:00,29345,29345,29300,29315,73 07/08/2008,17:06:00,29315,29350,29315,29350,75 07/08/2008,17:09:00,29350,29375,29345,29365,81 07/08/2008,17:12:00,29370,29375,29355,29360,134 07/08/2008,17:15:00,29365,29365,29330,29340,125 07/08/2008,17:18:00,29340,29345,29305,29305,140 07/08/2008,17:21:00,29310,29325,29305,29320,127 07/08/2008,17:24:00,29320,29335,29300,29315,141 07/08/2008,17:27:00,29320,29360,29305,29345,206 07/08/2008,17:30:00,29345,29355,29330,29340,84 07/08/2008,17:33:00,29345,29355,29330,29350,82 07/08/2008,17:36:00,29350,29390,29335,29390,163 07/08/2008,17:39:00,29380,29390,29380,29390,39 08/08/2008,09:00:00,29200,29220,29145,29145,273 08/08/2008,09:03:00,29150,29185,29115,29155,177 08/08/2008,09:06:00,29160,29170,29130,29135,117 08/08/2008,09:09:00,29150,29195,29145,29185,144 08/08/2008,09:12:00,29190,29220,29175,29210,141 08/08/2008,09:15:00,29210,29220,29190,29220,113 08/08/2008,09:18:00,29220,29265,29220,29260,120 08/08/2008,09:21:00,29265,29285,29255,29255,83 08/08/2008,09:24:00,29255,29255,29230,29235,47 08/08/2008,09:27:00,29235,29240,29220,29230,35 08/08/2008,09:30:00,29230,29250,29225,29230,43 08/08/2008,09:33:00,29240,29260,29240,29240,25 08/08/2008,09:36:00,29245,29275,29245,29270,35 08/08/2008,09:39:00,29260,29270,29250,29260,29 08/08/2008,09:42:00,29260,29280,29260,29275,48 08/08/2008,09:45:00,29275,29285,29265,29270,73 08/08/2008,09:48:00,29270,29285,29265,29285,65 08/08/2008,09:51:00,29285,29285,29250,29250,81 08/08/2008,09:54:00,29255,29260,29225,29230,73 08/08/2008,09:57:00,29235,29240,29200,29205,71 08/08/2008,10:00:00,29215,29220,29200,29205,72 08/08/2008,10:03:00,29200,29200,29175,29175,66 08/08/2008,10:06:00,29170,29180,29140,29160,104 08/08/2008,10:09:00,29165,29165,29150,29160,61 08/08/2008,10:12:00,29160,29190,29160,29165,57 08/08/2008,10:15:00,29165,29210,29165,29210,44 08/08/2008,10:18:00,29210,29235,29210,29230,43 08/08/2008,10:21:00,29230,29235,29210,29215,72 08/08/2008,10:24:00,29215,29220,29195,29200,41 08/08/2008,10:27:00,29200,29225,29200,29225,23 08/08/2008,10:30:00,29230,29250,29230,29245,58 08/08/2008,10:33:00,29245,29250,29220,29220,34 08/08/2008,10:36:00,29215,29215,29195,29210,49 08/08/2008,10:39:00,29210,29215,29205,29205,22 08/08/2008,10:42:00,29210,29210,29185,29205,33 08/08/2008,10:45:00,29200,29200,29180,29190,22 08/08/2008,10:48:00,29190,29205,29185,29195,15 08/08/2008,10:51:00,29200,29200,29190,29190,15 08/08/2008,10:54:00,29180,29185,29160,29165,43 08/08/2008,10:57:00,29160,29165,29125,29135,95 08/08/2008,11:00:00,29130,29150,29130,29150,98 08/08/2008,11:03:00,29155,29165,29145,29145,58 08/08/2008,11:06:00,29150,29165,29150,29155,35 08/08/2008,11:09:00,29160,29175,29155,29175,16 08/08/2008,11:12:00,29175,29180,29165,29180,14 08/08/2008,11:15:00,29190,29215,29190,29210,29 08/08/2008,11:18:00,29205,29230,29190,29195,55 08/08/2008,11:21:00,29185,29190,29185,29190,14 08/08/2008,11:24:00,29190,29195,29175,29195,19 08/08/2008,11:27:00,29185,29185,29185,29185,3 08/08/2008,11:30:00,29185,29185,29165,29180,36 08/08/2008,11:33:00,29185,29190,29185,29190,13 08/08/2008,11:36:00,29190,29190,29170,29175,57 08/08/2008,11:39:00,29180,29185,29180,29185,24 08/08/2008,11:42:00,29190,29225,29190,29210,73 08/08/2008,11:45:00,29225,29235,29205,29225,67 08/08/2008,11:48:00,29215,29235,29215,29220,28 08/08/2008,11:51:00,29225,29225,29210,29220,16 08/08/2008,11:54:00,29225,29240,29225,29235,8 08/08/2008,11:57:00,29235,29275,29235,29275,62 08/08/2008,12:00:00,29265,29280,29260,29260,41 08/08/2008,12:03:00,29265,29305,29265,29280,158 08/08/2008,12:06:00,29270,29270,29235,29255,60 08/08/2008,12:09:00,29250,29255,29240,29245,14 08/08/2008,12:12:00,29250,29250,29240,29240,9 08/08/2008,12:15:00,29240,29240,29215,29220,32 08/08/2008,12:18:00,29215,29250,29200,29215,70 08/08/2008,12:21:00,29235,29240,29230,29235,15 08/08/2008,12:24:00,29220,29230,29220,29230,6 08/08/2008,12:27:00,29230,29230,29210,29215,22 08/08/2008,12:30:00,29210,29220,29210,29220,10 08/08/2008,12:33:00,29225,29225,29210,29210,6 08/08/2008,12:36:00,29210,29215,29205,29205,13 08/08/2008,12:39:00,29210,29210,29205,29205,17 08/08/2008,12:42:00,29205,29205,29205,29205,3 08/08/2008,12:45:00,29205,29245,29205,29245,53 08/08/2008,12:48:00,29250,29250,29220,29240,42 08/08/2008,12:51:00,29240,29250,29240,29240,29 08/08/2008,12:54:00,29245,29250,29230,29230,14 08/08/2008,12:57:00,29235,29250,29235,29240,24 08/08/2008,13:00:00,29240,29250,29240,29250,14 08/08/2008,13:03:00,29240,29250,29235,29250,17 08/08/2008,13:06:00,29250,29260,29250,29260,21 08/08/2008,13:09:00,29260,29260,29255,29255,7 08/08/2008,13:12:00,29255,29255,29255,29255,2 08/08/2008,13:15:00,29260,29260,29245,29245,20 08/08/2008,13:18:00,29255,29255,29245,29250,6 08/08/2008,13:21:00,29245,29245,29235,29245,12 08/08/2008,13:24:00,29245,29260,29245,29250,17 08/08/2008,13:27:00,29255,29265,29250,29250,21 08/08/2008,13:30:00,29255,29255,29220,29225,35 08/08/2008,13:33:00,29215,29220,29185,29200,26 08/08/2008,13:36:00,29200,29200,29155,29160,84 08/08/2008,13:39:00,29160,29170,29115,29125,167 08/08/2008,13:42:00,29130,29180,29130,29140,72 08/08/2008,13:45:00,29140,29155,29085,29110,139 08/08/2008,13:48:00,29100,29105,29050,29070,140 08/08/2008,13:51:00,29065,29085,29055,29080,88 08/08/2008,13:54:00,29085,29110,29080,29080,59 08/08/2008,13:57:00,29080,29095,29045,29080,96 08/08/2008,14:00:00,29080,29100,29070,29100,62 08/08/2008,14:03:00,29090,29120,29085,29115,53 08/08/2008,14:06:00,29115,29115,29100,29115,45 08/08/2008,14:09:00,29115,29140,29115,29140,29 08/08/2008,14:12:00,29125,29125,29085,29110,55 08/08/2008,14:15:00,29100,29100,29065,29080,32 08/08/2008,14:18:00,29075,29080,29065,29080,53 08/08/2008,14:21:00,29075,29095,29075,29080,51 08/08/2008,14:24:00,29080,29080,29070,29070,27 08/08/2008,14:27:00,29080,29080,29045,29060,34 08/08/2008,14:30:00,29045,29110,29045,29090,93 08/08/2008,14:33:00,29085,29100,29085,29100,3 08/08/2008,14:36:00,29095,29095,29080,29095,29 08/08/2008,14:39:00,29100,29120,29095,29115,46 08/08/2008,14:42:00,29120,29130,29090,29100,53 08/08/2008,14:45:00,29095,29105,29085,29090,14 08/08/2008,14:48:00,29085,29090,29060,29090,42 08/08/2008,14:51:00,29085,29085,29075,29080,14 08/08/2008,14:54:00,29075,29090,29070,29070,28 08/08/2008,14:57:00,29065,29065,29005,29025,232 08/08/2008,15:00:00,29020,29025,28980,28995,146 08/08/2008,15:03:00,28995,29010,28980,29000,207 08/08/2008,15:06:00,28995,29000,28945,28950,189 08/08/2008,15:09:00,28955,28960,28805,28845,493 08/08/2008,15:12:00,28850,28875,28840,28850,341 08/08/2008,15:15:00,28850,28880,28850,28875,145 08/08/2008,15:18:00,28870,28895,28865,28885,49 08/08/2008,15:21:00,28880,28905,28880,28900,61 08/08/2008,15:24:00,28905,28905,28885,28885,47 08/08/2008,15:27:00,28885,28905,28880,28905,54 08/08/2008,15:30:00,28900,28910,28865,28870,111 08/08/2008,15:33:00,28870,28955,28860,28955,177 08/08/2008,15:36:00,28965,29010,28965,28980,179 08/08/2008,15:39:00,28975,29005,28960,28975,150 08/08/2008,15:42:00,28965,28965,28915,28965,117 08/08/2008,15:45:00,28960,28975,28930,28930,109 08/08/2008,15:48:00,28940,29000,28910,28990,119 08/08/2008,15:51:00,28985,29045,28970,29040,154 08/08/2008,15:54:00,29030,29060,29025,29040,89 08/08/2008,15:57:00,29030,29035,29005,29020,45 08/08/2008,16:00:00,29020,29075,29010,29040,108 08/08/2008,16:03:00,29040,29055,29005,29020,137 08/08/2008,16:06:00,29020,29065,29015,29060,67 08/08/2008,16:09:00,29060,29130,29055,29125,191 08/08/2008,16:12:00,29120,29185,29120,29165,263 08/08/2008,16:15:00,29170,29245,29170,29180,263 08/08/2008,16:18:00,29180,29215,29165,29205,158 08/08/2008,16:21:00,29200,29250,29175,29250,252 08/08/2008,16:24:00,29250,29295,29250,29275,264 08/08/2008,16:27:00,29270,29275,29250,29275,84 08/08/2008,16:30:00,29280,29295,29235,29235,114 08/08/2008,16:33:00,29230,29260,29220,29245,93 08/08/2008,16:36:00,29245,29260,29210,29210,82 08/08/2008,16:39:00,29210,29225,29200,29225,50 08/08/2008,16:42:00,29230,29245,29220,29220,48 08/08/2008,16:45:00,29220,29240,29220,29230,39 08/08/2008,16:48:00,29230,29255,29220,29220,112 08/08/2008,16:51:00,29230,29260,29205,29205,92 08/08/2008,16:54:00,29200,29235,29195,29220,87 08/08/2008,16:57:00,29220,29220,29170,29200,85 08/08/2008,17:00:00,29195,29205,29180,29200,87 08/08/2008,17:03:00,29205,29210,29175,29195,112 08/08/2008,17:06:00,29190,29190,29150,29170,87 08/08/2008,17:09:00,29165,29195,29160,29190,58 08/08/2008,17:12:00,29195,29220,29190,29210,56 08/08/2008,17:15:00,29210,29210,29185,29195,49 08/08/2008,17:18:00,29195,29220,29195,29200,77 08/08/2008,17:21:00,29195,29220,29195,29220,58 08/08/2008,17:24:00,29215,29215,29200,29200,45 08/08/2008,17:27:00,29200,29240,29200,29235,278 08/08/2008,17:30:00,29235,29240,29220,29225,123 08/08/2008,17:33:00,29240,29265,29240,29260,72 08/08/2008,17:36:00,29260,29270,29245,29265,143 08/08/2008,17:39:00,29265,29285,29260,29285,49 11/08/2008,09:00:00,29335,29350,29250,29265,222 11/08/2008,09:03:00,29265,29370,29265,29370,174 11/08/2008,09:06:00,29370,29385,29335,29385,77 11/08/2008,09:09:00,29380,29415,29355,29415,111 11/08/2008,09:12:00,29425,29445,29405,29410,79 11/08/2008,09:15:00,29410,29425,29410,29410,50 11/08/2008,09:18:00,29415,29530,29415,29510,199 11/08/2008,09:21:00,29510,29760,29505,29550,456 11/08/2008,09:24:00,29555,29565,29520,29525,151 11/08/2008,09:27:00,29535,29570,29530,29570,142 11/08/2008,09:30:00,29550,29565,29550,29550,160 11/08/2008,09:33:00,29550,29570,29530,29560,183 11/08/2008,09:36:00,29565,29585,29560,29580,165 11/08/2008,09:39:00,29580,29585,29550,29565,113 11/08/2008,09:42:00,29570,29585,29570,29575,63 11/08/2008,09:45:00,29570,29590,29570,29575,44 11/08/2008,09:48:00,29570,29600,29570,29600,50 11/08/2008,09:51:00,29600,29630,29595,29615,107 11/08/2008,09:54:00,29610,29620,29585,29590,60 11/08/2008,09:57:00,29600,29610,29590,29600,73 11/08/2008,10:00:00,29595,29620,29565,29580,101 11/08/2008,10:03:00,29585,29610,29585,29600,83 11/08/2008,10:06:00,29595,29620,29585,29605,71 11/08/2008,10:09:00,29610,29630,29600,29620,71 11/08/2008,10:12:00,29620,29630,29605,29610,77 11/08/2008,10:15:00,29615,29620,29585,29595,37 11/08/2008,10:18:00,29590,29595,29570,29570,51 11/08/2008,10:21:00,29570,29570,29545,29555,62 11/08/2008,10:24:00,29560,29565,29555,29565,26 11/08/2008,10:27:00,29560,29560,29555,29560,11 11/08/2008,10:30:00,29555,29580,29555,29575,98 11/08/2008,10:33:00,29565,29570,29565,29570,35 11/08/2008,10:36:00,29575,29575,29555,29555,22 11/08/2008,10:39:00,29560,29560,29545,29550,39 11/08/2008,10:42:00,29550,29585,29550,29575,58 11/08/2008,10:45:00,29570,29580,29540,29575,74 11/08/2008,10:48:00,29575,29600,29575,29595,38 11/08/2008,10:51:00,29600,29610,29585,29585,68 11/08/2008,10:54:00,29590,29600,29570,29590,139 11/08/2008,10:57:00,29595,29605,29590,29600,30 11/08/2008,11:00:00,29600,29605,29595,29600,38 11/08/2008,11:03:00,29605,29645,29590,29625,99 11/08/2008,11:06:00,29625,29635,29625,29625,28 11/08/2008,11:09:00,29625,29635,29615,29630,66 11/08/2008,11:12:00,29635,29650,29635,29650,26 11/08/2008,11:15:00,29650,29650,29625,29630,57 11/08/2008,11:18:00,29635,29650,29635,29650,21 11/08/2008,11:21:00,29640,29645,29615,29615,60 11/08/2008,11:24:00,29620,29635,29595,29605,96 11/08/2008,11:27:00,29600,29630,29600,29620,35 11/08/2008,11:30:00,29625,29630,29615,29620,25 11/08/2008,11:33:00,29625,29625,29620,29620,11 11/08/2008,11:36:00,29620,29645,29620,29640,23 11/08/2008,11:39:00,29640,29655,29640,29645,62 11/08/2008,11:42:00,29645,29660,29645,29650,19 11/08/2008,11:45:00,29650,29655,29640,29650,66 11/08/2008,11:48:00,29655,29680,29650,29675,82 11/08/2008,11:51:00,29680,29700,29675,29700,126 11/08/2008,11:54:00,29695,29700,29690,29700,45 11/08/2008,11:57:00,29700,29715,29695,29705,71 11/08/2008,12:00:00,29710,29740,29710,29730,109 11/08/2008,12:03:00,29730,29740,29720,29730,104 11/08/2008,12:06:00,29730,29730,29715,29715,21 11/08/2008,12:09:00,29715,29720,29700,29710,54 11/08/2008,12:12:00,29710,29715,29700,29700,64 11/08/2008,12:15:00,29700,29700,29680,29685,58 11/08/2008,12:18:00,29680,29690,29680,29690,27 11/08/2008,12:21:00,29695,29710,29695,29705,48 11/08/2008,12:24:00,29700,29710,29700,29700,10 11/08/2008,12:27:00,29700,29700,29675,29690,21 11/08/2008,12:30:00,29690,29690,29675,29680,8 11/08/2008,12:33:00,29680,29685,29670,29680,32 11/08/2008,12:36:00,29685,29685,29685,29685,8 11/08/2008,12:39:00,29685,29700,29685,29700,12 11/08/2008,12:42:00,29700,29715,29695,29695,132 11/08/2008,12:45:00,29695,29710,29695,29710,25 11/08/2008,12:48:00,29710,29715,29700,29705,34 11/08/2008,12:51:00,29705,29705,29700,29700,9 11/08/2008,12:54:00,29700,29715,29695,29705,23 11/08/2008,12:57:00,29700,29700,29685,29685,13 11/08/2008,13:00:00,29685,29685,29680,29680,12 11/08/2008,13:03:00,29685,29695,29680,29685,40 11/08/2008,13:06:00,29680,29690,29675,29690,11 11/08/2008,13:09:00,29685,29685,29670,29685,22 11/08/2008,13:12:00,29680,29680,29675,29675,10 11/08/2008,13:15:00,29680,29685,29675,29675,9 11/08/2008,13:18:00,29675,29680,29675,29680,6 11/08/2008,13:21:00,29680,29695,29680,29695,9 11/08/2008,13:24:00,29690,29690,29690,29690,1 11/08/2008,13:27:00,29690,29695,29690,29690,10 11/08/2008,13:30:00,29690,29695,29660,29680,53 11/08/2008,13:33:00,29680,29690,29675,29685,10 11/08/2008,13:36:00,29685,29690,29680,29690,8 11/08/2008,13:39:00,29685,29695,29675,29685,30 11/08/2008,13:45:00,29685,29685,29675,29675,4 11/08/2008,13:48:00,29675,29680,29665,29680,27 11/08/2008,13:51:00,29680,29685,29670,29670,25 11/08/2008,13:54:00,29670,29670,29660,29660,16 11/08/2008,13:57:00,29665,29670,29650,29655,41 11/08/2008,14:00:00,29660,29675,29660,29675,21 11/08/2008,14:03:00,29675,29680,29665,29670,18 11/08/2008,14:06:00,29675,29680,29655,29665,30 11/08/2008,14:09:00,29660,29690,29660,29680,59 11/08/2008,14:12:00,29685,29690,29675,29685,54 11/08/2008,14:15:00,29685,29700,29685,29700,18 11/08/2008,14:18:00,29700,29705,29690,29695,21 11/08/2008,14:21:00,29695,29700,29690,29695,35 11/08/2008,14:24:00,29700,29700,29675,29675,61 11/08/2008,14:27:00,29675,29685,29675,29680,51 11/08/2008,14:30:00,29675,29685,29670,29670,47 11/08/2008,14:33:00,29670,29670,29660,29660,8 11/08/2008,14:36:00,29660,29660,29645,29655,14 11/08/2008,14:39:00,29660,29675,29660,29660,12 11/08/2008,14:42:00,29655,29655,29635,29640,76 11/08/2008,14:45:00,29640,29640,29620,29630,99 11/08/2008,14:48:00,29620,29625,29615,29620,23 11/08/2008,14:51:00,29620,29625,29605,29625,54 11/08/2008,14:54:00,29625,29635,29620,29635,48 11/08/2008,14:57:00,29640,29655,29635,29655,44 11/08/2008,15:00:00,29665,29685,29660,29660,29 11/08/2008,15:03:00,29660,29660,29660,29660,3 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 29/07/2008,09:50:00,28170,28190,28170,28185,23 29/07/2008,09:55:00,28185,28240,28185,28205,101 29/07/2008,10:00:00,28210,28225,28180,28210,95 29/07/2008,10:05:00,28205,28290,28205,28280,204 29/07/2008,10:10:00,28285,28300,28250,28255,150 29/07/2008,10:15:00,28255,28270,28230,28265,78 29/07/2008,10:20:00,28265,28295,28265,28290,87 29/07/2008,10:25:00,28295,28310,28280,28285,79 29/07/2008,10:30:00,28285,28330,28280,28325,137 29/07/2008,10:35:00,28330,28380,28320,28355,156 29/07/2008,10:40:00,28355,28360,28305,28310,106 29/07/2008,10:45:00,28315,28325,28310,28315,49 29/07/2008,10:50:00,28315,28320,28305,28310,56 29/07/2008,10:55:00,28310,28315,28285,28285,134 29/07/2008,11:00:00,28290,28290,28255,28260,125 29/07/2008,11:05:00,28255,28290,28250,28290,92 29/07/2008,11:10:00,28285,28295,28260,28260,44 29/07/2008,11:15:00,28255,28315,28255,28300,77 29/07/2008,11:20:00,28300,28325,28295,28305,39 29/07/2008,11:25:00,28305,28310,28295,28300,21 29/07/2008,11:30:00,28295,28305,28240,28250,149 29/07/2008,11:35:00,28250,28250,28215,28230,158 29/07/2008,11:40:00,28230,28230,28190,28210,118 29/07/2008,11:45:00,28215,28230,28190,28225,67 29/07/2008,11:50:00,28220,28240,28200,28230,123 29/07/2008,11:55:00,28230,28230,28185,28200,131 29/07/2008,12:00:00,28195,28200,28145,28180,229 29/07/2008,12:05:00,28175,28180,28105,28120,216 29/07/2008,12:10:00,28115,28150,28105,28145,109 29/07/2008,12:15:00,28145,28175,28145,28165,82 29/07/2008,12:20:00,28180,28190,28170,28190,31 29/07/2008,12:25:00,28185,28190,28170,28175,44 29/07/2008,12:30:00,28180,28180,28155,28175,54 29/07/2008,12:35:00,28175,28180,28130,28155,36 29/07/2008,12:40:00,28160,28195,28160,28195,37 29/07/2008,12:45:00,28195,28205,28190,28200,43 29/07/2008,12:50:00,28205,28215,28195,28200,37 29/07/2008,12:55:00,28205,28215,28200,28215,28 29/07/2008,13:00:00,28215,28215,28200,28210,25 29/07/2008,13:05:00,28200,28240,28200,28240,64 29/07/2008,13:10:00,28240,28270,28230,28270,104 29/07/2008,13:15:00,28270,28295,28270,28290,54 29/07/2008,13:20:00,28290,28295,28240,28240,91 29/07/2008,13:25:00,28250,28270,28220,28230,65 29/07/2008,13:30:00,28225,28265,28225,28250,98 29/07/2008,13:35:00,28250,28260,28235,28240,38 29/07/2008,13:40:00,28240,28265,28240,28250,22 29/07/2008,13:45:00,28250,28260,28240,28260,20 29/07/2008,13:50:00,28265,28275,28255,28270,20 29/07/2008,13:55:00,28270,28280,28265,28275,18 29/07/2008,14:00:00,28275,28355,28275,28345,194 29/07/2008,14:05:00,28340,28350,28300,28300,54 29/07/2008,14:10:00,28300,28325,28295,28325,83 29/07/2008,14:15:00,28330,28365,28325,28325,114 29/07/2008,14:20:00,28335,28350,28305,28325,82 29/07/2008,14:25:00,28320,28320,28280,28285,74 29/07/2008,14:30:00,28290,28325,28285,28300,76 29/07/2008,14:35:00,28300,28300,28280,28300,45 29/07/2008,14:40:00,28295,28305,28270,28270,24 29/07/2008,14:45:00,28270,28290,28265,28290,31 29/07/2008,14:50:00,28285,28290,28270,28285,22 29/07/2008,14:55:00,28275,28315,28275,28310,77 29/07/2008,15:00:00,28310,28315,28290,28295,38 29/07/2008,15:05:00,28290,28300,28285,28285,73 29/07/2008,15:10:00,28280,28285,28270,28275,25 29/07/2008,15:15:00,28270,28280,28240,28250,85 29/07/2008,15:20:00,28250,28250,28205,28205,100 29/07/2008,15:25:00,28215,28250,28215,28240,62 29/07/2008,15:30:00,28250,28310,28240,28285,108 29/07/2008,15:35:00,28290,28315,28215,28230,123 29/07/2008,15:40:00,28220,28295,28220,28260,99 29/07/2008,15:45:00,28265,28305,28250,28255,124 29/07/2008,15:50:00,28265,28315,28250,28315,111 29/07/2008,15:55:00,28300,28330,28290,28305,102 29/07/2008,16:00:00,28310,28365,28310,28360,267 29/07/2008,16:05:00,28365,28435,28345,28415,405 29/07/2008,16:10:00,28415,28465,28385,28440,238 29/07/2008,16:15:00,28435,28520,28435,28480,350 29/07/2008,16:20:00,28475,28480,28425,28455,192 29/07/2008,16:25:00,28455,28470,28435,28450,81 29/07/2008,16:30:00,28450,28490,28450,28485,149 29/07/2008,16:35:00,28480,28530,28475,28530,245 29/07/2008,16:40:00,28525,28555,28510,28530,213 29/07/2008,16:45:00,28525,28595,28525,28570,266 29/07/2008,16:50:00,28570,28585,28545,28555,123 29/07/2008,16:55:00,28550,28560,28500,28530,140 29/07/2008,17:00:00,28530,28545,28515,28535,174 29/07/2008,17:05:00,28520,28555,28505,28505,172 29/07/2008,17:10:00,28510,28510,28480,28505,99 29/07/2008,17:15:00,28505,28520,28485,28510,201 29/07/2008,17:20:00,28510,28510,28470,28475,204 29/07/2008,17:25:00,28475,28490,28450,28480,247 29/07/2008,17:30:00,28475,28485,28465,28470,130 29/07/2008,17:35:00,28465,28490,28460,28490,127 30/07/2008,09:00:00,28715,28765,28685,28720,433 30/07/2008,09:05:00,28720,28735,28635,28635,323 30/07/2008,09:10:00,28635,28690,28635,28670,147 30/07/2008,09:15:00,28670,28670,28625,28665,223 30/07/2008,09:20:00,28660,28680,28645,28645,114 30/07/2008,09:25:00,28645,28645,28550,28555,363 30/07/2008,09:30:00,28555,28555,28515,28525,227 30/07/2008,09:35:00,28520,28555,28495,28535,262 30/07/2008,09:40:00,28540,28590,28535,28570,220 30/07/2008,09:45:00,28570,28600,28560,28585,175 30/07/2008,09:50:00,28580,28580,28510,28525,120 30/07/2008,09:55:00,28525,28545,28520,28530,86 30/07/2008,10:00:00,28520,28520,28435,28455,366 30/07/2008,10:05:00,28455,28475,28430,28465,143 30/07/2008,10:10:00,28460,28480,28450,28475,98 30/07/2008,10:15:00,28485,28510,28475,28475,84 30/07/2008,10:20:00,28480,28500,28470,28480,50 30/07/2008,10:25:00,28480,28510,28475,28500,54 30/07/2008,10:30:00,28500,28500,28470,28480,67 30/07/2008,10:35:00,28480,28480,28460,28475,71 30/07/2008,10:40:00,28470,28490,28450,28450,62 30/07/2008,10:45:00,28450,28465,28430,28465,96 30/07/2008,10:50:00,28460,28490,28460,28480,40 30/07/2008,10:55:00,28480,28510,28455,28470,135 30/07/2008,11:00:00,28470,28470,28400,28465,229 30/07/2008,11:05:00,28465,28480,28450,28470,89 30/07/2008,11:10:00,28465,28480,28430,28475,88 30/07/2008,11:15:00,28475,28510,28460,28480,95 30/07/2008,11:20:00,28470,28495,28460,28490,37 30/07/2008,11:25:00,28490,28490,28440,28460,75 30/07/2008,11:30:00,28460,28460,28430,28445,45 30/07/2008,11:35:00,28450,28475,28445,28445,56 30/07/2008,11:40:00,28455,28475,28455,28465,61 30/07/2008,11:45:00,28455,28455,28430,28450,79 30/07/2008,11:50:00,28450,28470,28450,28465,15 30/07/2008,11:55:00,28465,28495,28465,28485,60 30/07/2008,12:00:00,28490,28515,28490,28510,61 30/07/2008,12:05:00,28515,28560,28515,28535,106 30/07/2008,12:10:00,28540,28555,28535,28540,72 30/07/2008,12:15:00,28540,28575,28540,28575,63 30/07/2008,12:20:00,28575,28575,28540,28540,47 30/07/2008,12:25:00,28540,28540,28520,28520,43 30/07/2008,12:30:00,28525,28545,28525,28535,29 30/07/2008,12:35:00,28535,28540,28485,28495,49 30/07/2008,12:40:00,28485,28485,28460,28470,44 30/07/2008,12:45:00,28470,28470,28445,28450,40 30/07/2008,12:50:00,28450,28465,28445,28460,21 30/07/2008,12:55:00,28455,28485,28450,28485,38 30/07/2008,13:00:00,28490,28490,28455,28455,39 30/07/2008,13:05:00,28460,28470,28455,28465,16 30/07/2008,13:10:00,28465,28510,28465,28495,35 30/07/2008,13:15:00,28495,28535,28495,28520,137 30/07/2008,13:20:00,28525,28530,28505,28505,45 30/07/2008,13:25:00,28515,28515,28505,28510,12 30/07/2008,13:30:00,28505,28505,28465,28465,30 30/07/2008,13:35:00,28460,28465,28405,28410,109 30/07/2008,13:40:00,28405,28435,28395,28430,65 30/07/2008,13:45:00,28425,28440,28420,28440,37 30/07/2008,13:50:00,28445,28445,28425,28425,13 30/07/2008,13:55:00,28420,28435,28405,28410,104 30/07/2008,14:00:00,28410,28440,28410,28440,32 30/07/2008,14:05:00,28435,28455,28435,28445,54 30/07/2008,14:10:00,28450,28450,28415,28415,32 30/07/2008,14:15:00,28420,28530,28420,28510,269 30/07/2008,14:20:00,28510,28515,28475,28495,97 30/07/2008,14:25:00,28490,28540,28485,28530,77 30/07/2008,14:30:00,28530,28590,28530,28565,207 30/07/2008,14:35:00,28575,28605,28550,28555,136 30/07/2008,14:40:00,28550,28600,28540,28580,112 30/07/2008,14:45:00,28580,28620,28580,28605,221 30/07/2008,14:50:00,28590,28610,28565,28575,127 30/07/2008,14:55:00,28565,28585,28550,28560,100 30/07/2008,15:00:00,28565,28585,28540,28580,75 30/07/2008,15:05:00,28585,28605,28575,28600,73 30/07/2008,15:10:00,28610,28620,28575,28580,88 30/07/2008,15:15:00,28580,28595,28555,28565,53 30/07/2008,15:20:00,28575,28575,28565,28575,20 30/07/2008,15:25:00,28570,28580,28565,28565,27 30/07/2008,15:30:00,28575,28605,28560,28600,109 30/07/2008,15:35:00,28605,28650,28595,28595,181 30/07/2008,15:40:00,28595,28640,28585,28635,139 30/07/2008,15:45:00,28630,28635,28575,28585,166 30/07/2008,15:50:00,28580,28605,28570,28590,88 30/07/2008,15:55:00,28580,28600,28550,28565,83 30/07/2008,16:00:00,28570,28590,28570,28575,83 30/07/2008,16:05:00,28570,28600,28570,28590,59 30/07/2008,16:10:00,28595,28625,28580,28615,146 30/07/2008,16:15:00,28615,28625,28590,28610,117 30/07/2008,16:20:00,28620,28620,28610,28610,73 30/07/2008,16:25:00,28615,28660,28615,28635,173 30/07/2008,16:30:00,28635,28685,28625,28625,207 30/07/2008,16:35:00,28635,28675,28595,28595,225 30/07/2008,16:40:00,28600,28605,28555,28585,221 30/07/2008,16:45:00,28590,28665,28585,28610,158 30/07/2008,16:50:00,28610,28630,28580,28605,133 30/07/2008,16:55:00,28595,28605,28560,28570,178 30/07/2008,17:00:00,28570,28620,28545,28610,168 30/07/2008,17:05:00,28610,28665,28605,28645,183 30/07/2008,17:10:00,28645,28650,28625,28625,81 30/07/2008,17:15:00,28625,28655,28615,28615,74 30/07/2008,17:20:00,28610,28630,28605,28620,109 30/07/2008,17:25:00,28615,28660,28580,28595,310 30/07/2008,17:30:00,28595,28600,28565,28565,145 30/07/2008,17:35:00,28565,28570,28540,28540,157 31/07/2008,09:00:00,28685,28690,28590,28665,387 31/07/2008,09:05:00,28665,28735,28655,28670,302 31/07/2008,09:10:00,28660,28680,28615,28630,132 31/07/2008,09:15:00,28645,28680,28635,28650,93 31/07/2008,09:20:00,28650,28660,28610,28625,68 31/07/2008,09:25:00,28625,28625,28600,28620,88 31/07/2008,09:30:00,28620,28655,28610,28635,94 31/07/2008,09:35:00,28640,28700,28630,28680,126 31/07/2008,09:40:00,28680,28700,28665,28685,85 31/07/2008,09:45:00,28680,28695,28640,28640,100 31/07/2008,09:50:00,28635,28635,28550,28585,210 31/07/2008,09:55:00,28580,28610,28555,28595,138 31/07/2008,10:00:00,28595,28615,28560,28605,125 31/07/2008,10:05:00,28610,28610,28580,28610,77 31/07/2008,10:10:00,28610,28660,28605,28645,86 31/07/2008,10:15:00,28650,28650,28625,28635,43 31/07/2008,10:20:00,28635,28645,28600,28645,114 31/07/2008,10:25:00,28640,28660,28630,28640,59 31/07/2008,10:30:00,28640,28650,28630,28650,23 31/07/2008,10:35:00,28650,28660,28610,28615,112 31/07/2008,10:40:00,28615,28675,28615,28670,84 31/07/2008,10:45:00,28670,28715,28670,28705,114 31/07/2008,10:50:00,28705,28710,28685,28695,51 31/07/2008,10:55:00,28690,28710,28690,28710,47 31/07/2008,11:00:00,28710,28715,28650,28670,106 31/07/2008,11:05:00,28670,28685,28670,28680,19 31/07/2008,11:10:00,28680,28755,28680,28715,215 31/07/2008,11:15:00,28720,28785,28720,28765,225 31/07/2008,11:20:00,28765,28765,28725,28735,53 31/07/2008,11:25:00,28735,28760,28725,28725,60 31/07/2008,11:30:00,28720,28735,28715,28725,30 31/07/2008,11:35:00,28720,28725,28705,28705,27 31/07/2008,11:40:00,28700,28730,28660,28680,115 31/07/2008,11:45:00,28680,28710,28670,28710,32 31/07/2008,11:50:00,28710,28715,28705,28710,19 31/07/2008,11:55:00,28700,28730,28695,28705,42 31/07/2008,12:00:00,28705,28760,28705,28745,108 31/07/2008,12:05:00,28740,28760,28735,28735,33 31/07/2008,12:10:00,28755,28785,28745,28780,110 31/07/2008,12:15:00,28780,28780,28755,28765,43 31/07/2008,12:20:00,28770,28770,28765,28765,24 31/07/2008,12:25:00,28760,28775,28750,28775,33 31/07/2008,12:30:00,28770,28770,28735,28735,30 31/07/2008,12:35:00,28735,28785,28725,28780,52 31/07/2008,12:40:00,28770,28790,28770,28775,38 31/07/2008,12:45:00,28780,28785,28775,28775,69 31/07/2008,12:50:00,28780,28785,28765,28770,24 31/07/2008,12:55:00,28770,28775,28760,28770,30 31/07/2008,13:00:00,28775,28780,28765,28780,17 31/07/2008,13:05:00,28790,28840,28780,28820,182 31/07/2008,13:10:00,28820,28830,28805,28810,55 31/07/2008,13:15:00,28810,28870,28810,28855,88 31/07/2008,13:20:00,28865,28865,28845,28845,54 31/07/2008,13:25:00,28855,28865,28835,28845,58 31/07/2008,13:30:00,28835,28845,28830,28840,61 31/07/2008,13:35:00,28835,28850,28820,28845,47 31/07/2008,13:40:00,28845,28850,28825,28845,33 31/07/2008,13:45:00,28845,28855,28835,28835,39 31/07/2008,13:50:00,28845,28850,28820,28820,25 31/07/2008,13:55:00,28815,28830,28805,28810,32 31/07/2008,14:00:00,28805,28860,28785,28845,102 31/07/2008,14:05:00,28845,28890,28840,28855,194 31/07/2008,14:10:00,28850,28850,28825,28825,38 31/07/2008,14:15:00,28825,28870,28820,28855,68 31/07/2008,14:20:00,28850,28880,28845,28865,112 31/07/2008,14:25:00,28865,28900,28855,28855,84 31/07/2008,14:30:00,28855,28855,28550,28590,783 31/07/2008,14:35:00,28590,28595,28510,28555,442 31/07/2008,14:40:00,28560,28610,28540,28605,184 31/07/2008,14:45:00,28600,28630,28585,28615,231 31/07/2008,14:50:00,28615,28615,28555,28565,219 31/07/2008,14:55:00,28580,28580,28510,28525,217 31/07/2008,15:00:00,28515,28535,28470,28495,367 31/07/2008,15:05:00,28495,28495,28350,28390,504 31/07/2008,15:10:00,28385,28425,28365,28395,204 31/07/2008,15:15:00,28395,28450,28380,28450,130 31/07/2008,15:20:00,28445,28450,28415,28425,124 31/07/2008,15:25:00,28430,28430,28405,28405,115 31/07/2008,15:30:00,28405,28420,28355,28420,250 31/07/2008,15:35:00,28425,28475,28395,28470,218 31/07/2008,15:40:00,28470,28515,28460,28505,238 31/07/2008,15:45:00,28505,28550,28500,28520,234 31/07/2008,15:50:00,28520,28585,28515,28550,147 31/07/2008,15:55:00,28555,28555,28470,28490,241 31/07/2008,16:00:00,28495,28495,28430,28435,239 31/07/2008,16:05:00,28440,28505,28440,28470,203 31/07/2008,16:10:00,28485,28505,28460,28505,189 31/07/2008,16:15:00,28505,28535,28470,28485,134 31/07/2008,16:20:00,28475,28525,28465,28500,138 31/07/2008,16:25:00,28505,28550,28505,28510,114 31/07/2008,16:30:00,28510,28530,28485,28490,109 31/07/2008,16:35:00,28485,28495,28460,28495,170 31/07/2008,16:40:00,28490,28505,28465,28500,142 31/07/2008,16:45:00,28500,28510,28465,28475,222 31/07/2008,16:50:00,28475,28525,28475,28520,100 31/07/2008,16:55:00,28520,28560,28515,28550,191 31/07/2008,17:00:00,28550,28560,28490,28500,157 31/07/2008,17:05:00,28500,28555,28500,28530,189 31/07/2008,17:10:00,28530,28535,28505,28520,145 31/07/2008,17:15:00,28520,28545,28515,28530,142 31/07/2008,17:20:00,28525,28535,28500,28510,221 31/07/2008,17:25:00,28510,28530,28475,28505,553 31/07/2008,17:30:00,28510,28515,28480,28485,252 31/07/2008,17:35:00,28485,28510,28470,28500,205 01/08/2008,09:00:00,28345,28355,28195,28215,440 01/08/2008,09:05:00,28220,28285,28215,28285,300 01/08/2008,09:10:00,28290,28310,28285,28285,172 01/08/2008,09:15:00,28290,28305,28275,28295,95 01/08/2008,09:20:00,28290,28310,28275,28300,154 01/08/2008,09:25:00,28300,28330,28290,28325,101 01/08/2008,09:30:00,28325,28375,28325,28375,206 01/08/2008,09:35:00,28365,28375,28335,28345,96 01/08/2008,09:40:00,28355,28365,28340,28340,89 01/08/2008,09:45:00,28335,28345,28320,28320,58 01/08/2008,09:50:00,28315,28315,28295,28310,104 01/08/2008,09:55:00,28310,28360,28305,28335,74 01/08/2008,10:00:00,28335,28350,28315,28330,79 01/08/2008,10:05:00,28330,28330,28300,28305,40 01/08/2008,10:10:00,28305,28305,28280,28290,84 01/08/2008,10:15:00,28285,28325,28280,28315,53 01/08/2008,10:20:00,28310,28320,28285,28285,74 01/08/2008,10:25:00,28285,28315,28285,28315,20 01/08/2008,10:30:00,28315,28340,28315,28320,46 01/08/2008,10:35:00,28330,28345,28330,28345,22 01/08/2008,10:40:00,28340,28340,28315,28325,24 01/08/2008,10:45:00,28315,28320,28305,28310,36 01/08/2008,10:50:00,28310,28315,28285,28290,51 01/08/2008,10:55:00,28290,28300,28285,28295,16 01/08/2008,11:00:00,28300,28305,28290,28300,37 01/08/2008,11:05:00,28300,28300,28280,28300,36 01/08/2008,11:10:00,28310,28345,28310,28345,59 01/08/2008,11:15:00,28350,28365,28330,28330,49 01/08/2008,11:20:00,28330,28340,28325,28340,12 01/08/2008,11:25:00,28335,28355,28335,28350,20 01/08/2008,11:30:00,28360,28400,28360,28395,130 01/08/2008,11:35:00,28395,28400,28370,28380,46 01/08/2008,11:40:00,28380,28410,28380,28410,60 01/08/2008,11:45:00,28415,28445,28410,28430,173 01/08/2008,11:50:00,28440,28460,28435,28450,77 01/08/2008,11:55:00,28450,28455,28445,28450,33 01/08/2008,12:00:00,28450,28470,28445,28465,43 01/08/2008,12:05:00,28465,28495,28460,28495,118 01/08/2008,12:10:00,28490,28505,28475,28480,53 01/08/2008,12:15:00,28480,28495,28460,28460,47 01/08/2008,12:20:00,28460,28460,28445,28445,50 01/08/2008,12:25:00,28445,28460,28440,28455,30 01/08/2008,12:30:00,28450,28455,28425,28435,56 01/08/2008,12:35:00,28450,28450,28445,28445,22 01/08/2008,12:40:00,28450,28460,28440,28445,43 01/08/2008,12:45:00,28445,28465,28445,28460,24 01/08/2008,12:50:00,28455,28465,28450,28455,10 01/08/2008,12:55:00,28455,28480,28420,28430,102 01/08/2008,13:00:00,28430,28440,28410,28420,119 01/08/2008,13:05:00,28420,28430,28400,28410,65 01/08/2008,13:10:00,28405,28420,28375,28375,69 01/08/2008,13:15:00,28370,28400,28365,28385,61 01/08/2008,13:20:00,28395,28405,28375,28375,66 01/08/2008,13:25:00,28370,28385,28370,28385,17 01/08/2008,13:30:00,28385,28410,28385,28400,20 01/08/2008,13:35:00,28400,28400,28380,28380,29 01/08/2008,13:40:00,28385,28405,28380,28400,48 01/08/2008,13:45:00,28390,28395,28385,28395,19 01/08/2008,13:50:00,28385,28400,28380,28400,37 01/08/2008,13:55:00,28390,28425,28390,28425,53 01/08/2008,14:00:00,28425,28460,28420,28445,62 01/08/2008,14:05:00,28455,28470,28440,28440,31 01/08/2008,14:10:00,28440,28440,28410,28415,36 01/08/2008,14:15:00,28415,28430,28405,28420,23 01/08/2008,14:20:00,28425,28445,28425,28440,28 01/08/2008,14:25:00,28440,28465,28415,28455,82 01/08/2008,14:30:00,28465,28595,28465,28585,556 01/08/2008,14:35:00,28595,28600,28540,28540,188 01/08/2008,14:40:00,28550,28585,28540,28550,164 01/08/2008,14:45:00,28560,28600,28535,28570,154 01/08/2008,14:50:00,28570,28590,28565,28570,57 01/08/2008,14:55:00,28570,28595,28570,28575,45 01/08/2008,15:00:00,28580,28650,28580,28625,218 01/08/2008,15:05:00,28625,28625,28595,28615,88 01/08/2008,15:10:00,28620,28620,28600,28610,35 01/08/2008,15:15:00,28615,28615,28600,28610,33 01/08/2008,15:20:00,28610,28620,28605,28610,77 01/08/2008,15:25:00,28610,28610,28595,28600,61 01/08/2008,15:30:00,28600,28625,28555,28565,238 01/08/2008,15:35:00,28565,28600,28555,28560,118 01/08/2008,15:40:00,28560,28565,28515,28530,192 01/08/2008,15:45:00,28520,28525,28475,28485,202 01/08/2008,15:50:00,28475,28495,28380,28405,316 01/08/2008,15:55:00,28400,28440,28385,28440,158 01/08/2008,16:00:00,28410,28525,28410,28480,425 01/08/2008,16:05:00,28480,28485,28305,28330,545 01/08/2008,16:10:00,28320,28390,28315,28370,309 01/08/2008,16:15:00,28375,28380,28335,28335,318 01/08/2008,16:20:00,28330,28360,28270,28300,408 01/08/2008,16:25:00,28290,28430,28285,28400,283 01/08/2008,16:30:00,28400,28420,28360,28365,194 01/08/2008,16:35:00,28375,28380,28310,28375,203 01/08/2008,16:40:00,28375,28380,28315,28320,112 01/08/2008,16:45:00,28320,28365,28305,28360,166 01/08/2008,16:50:00,28355,28360,28325,28360,126 01/08/2008,16:55:00,28355,28360,28305,28320,185 01/08/2008,17:00:00,28335,28340,28300,28300,99 01/08/2008,17:05:00,28295,28310,28280,28305,172 01/08/2008,17:10:00,28290,28295,28250,28265,197 01/08/2008,17:15:00,28265,28290,28245,28290,140 01/08/2008,17:20:00,28285,28295,28260,28275,118 01/08/2008,17:25:00,28270,28315,28265,28285,300 01/08/2008,17:30:00,28285,28315,28280,28305,236 01/08/2008,17:35:00,28310,28330,28305,28315,129 04/08/2008,09:00:00,28305,28305,28180,28185,366 04/08/2008,09:05:00,28190,28200,28125,28170,282 04/08/2008,09:10:00,28180,28210,28145,28180,220 04/08/2008,09:15:00,28175,28190,28175,28190,46 04/08/2008,09:20:00,28190,28195,28165,28170,118 04/08/2008,09:25:00,28180,28200,28180,28195,72 04/08/2008,09:30:00,28190,28190,28160,28175,63 04/08/2008,09:35:00,28175,28195,28165,28175,108 04/08/2008,09:40:00,28175,28195,28175,28195,41 04/08/2008,09:45:00,28195,28210,28190,28190,57 04/08/2008,09:50:00,28195,28200,28170,28180,66 04/08/2008,09:55:00,28180,28180,28150,28170,82 04/08/2008,10:00:00,28175,28245,28170,28245,121 04/08/2008,10:05:00,28250,28260,28235,28240,64 04/08/2008,10:10:00,28245,28265,28245,28260,87 04/08/2008,10:15:00,28250,28255,28210,28250,134 04/08/2008,10:20:00,28250,28285,28250,28280,113 04/08/2008,10:25:00,28270,28280,28265,28265,58 04/08/2008,10:30:00,28260,28265,28205,28240,120 04/08/2008,10:35:00,28245,28250,28230,28230,18 04/08/2008,10:40:00,28230,28245,28225,28225,31 04/08/2008,10:45:00,28240,28265,28235,28255,41 04/08/2008,10:50:00,28250,28270,28225,28225,40 04/08/2008,10:55:00,28230,28245,28220,28240,30 04/08/2008,11:00:00,28250,28275,28250,28270,35 04/08/2008,11:05:00,28265,28270,28245,28245,55 04/08/2008,11:10:00,28245,28245,28215,28220,58 04/08/2008,11:15:00,28225,28225,28175,28185,97 04/08/2008,11:20:00,28185,28190,28155,28185,105 04/08/2008,11:25:00,28180,28215,28180,28205,64 04/08/2008,11:30:00,28210,28220,28200,28200,23 04/08/2008,11:35:00,28205,28230,28190,28200,52 04/08/2008,11:40:00,28215,28235,28210,28225,36 04/08/2008,11:45:00,28205,28215,28165,28185,95 04/08/2008,11:50:00,28190,28195,28160,28180,105 04/08/2008,11:55:00,28175,28205,28175,28205,54 04/08/2008,12:00:00,28205,28210,28190,28190,18 04/08/2008,12:05:00,28195,28195,28180,28195,10 04/08/2008,12:10:00,28195,28200,28185,28200,21 04/08/2008,12:15:00,28190,28200,28185,28190,15 04/08/2008,12:20:00,28185,28215,28180,28210,33 04/08/2008,12:25:00,28205,28225,28205,28205,26 04/08/2008,12:30:00,28200,28210,28190,28210,13 04/08/2008,12:35:00,28205,28215,28205,28215,25 04/08/2008,12:40:00,28210,28215,28205,28210,9 04/08/2008,12:45:00,28205,28210,28170,28190,124 04/08/2008,12:50:00,28200,28210,28200,28210,8 04/08/2008,12:55:00,28205,28230,28190,28225,59 04/08/2008,13:00:00,28225,28225,28195,28195,48 04/08/2008,13:05:00,28200,28220,28200,28215,18 04/08/2008,13:10:00,28215,28225,28215,28225,6 04/08/2008,13:15:00,28225,28240,28220,28240,33 04/08/2008,13:20:00,28245,28265,28240,28265,24 04/08/2008,13:25:00,28255,28255,28240,28250,18 04/08/2008,13:30:00,28240,28240,28225,28240,28 04/08/2008,13:35:00,28240,28240,28240,28240,4 04/08/2008,13:40:00,28240,28240,28215,28215,15 04/08/2008,13:45:00,28215,28215,28215,28215,6 04/08/2008,13:50:00,28215,28260,28215,28260,27 04/08/2008,13:55:00,28265,28265,28250,28255,37 04/08/2008,14:00:00,28255,28310,28255,28305,111 04/08/2008,14:05:00,28300,28315,28285,28300,59 04/08/2008,14:10:00,28295,28300,28260,28260,99 04/08/2008,14:15:00,28260,28275,28240,28260,93 04/08/2008,14:20:00,28255,28260,28240,28245,45 04/08/2008,14:25:00,28240,28260,28230,28230,67 04/08/2008,14:30:00,28255,28295,28255,28260,2150 04/08/2008,14:35:00,28265,28270,28215,28215,81 04/08/2008,14:40:00,28215,28235,28215,28220,63 04/08/2008,14:45:00,28215,28220,28200,28200,53 04/08/2008,14:50:00,28200,28235,28195,28235,64 04/08/2008,14:55:00,28230,28240,28225,28230,35 04/08/2008,15:00:00,28230,28245,28215,28240,51 04/08/2008,15:05:00,28245,28250,28230,28250,46 04/08/2008,15:10:00,28240,28270,28240,28255,34 04/08/2008,15:15:00,28265,28275,28240,28240,72 04/08/2008,15:20:00,28250,28250,28230,28235,31 04/08/2008,15:25:00,28240,28240,28225,28240,51 04/08/2008,15:30:00,28240,28260,28210,28210,97 04/08/2008,15:35:00,28210,28230,28175,28185,100 04/08/2008,15:40:00,28185,28210,28170,28185,87 04/08/2008,15:45:00,28185,28210,28170,28210,218 04/08/2008,15:50:00,28210,28215,28190,28195,108 04/08/2008,15:55:00,28195,28235,28195,28235,109 04/08/2008,16:00:00,28235,28255,28180,28190,254 04/08/2008,16:05:00,28195,28235,28195,28215,99 04/08/2008,16:10:00,28215,28215,28145,28155,157 04/08/2008,16:15:00,28155,28165,28130,28145,190 04/08/2008,16:20:00,28145,28190,28145,28185,70 04/08/2008,16:25:00,28185,28210,28180,28200,62 04/08/2008,16:30:00,28195,28215,28195,28200,40 04/08/2008,16:35:00,28195,28210,28160,28160,71 04/08/2008,16:40:00,28155,28195,28150,28160,68 04/08/2008,16:45:00,28160,28165,28100,28115,243 04/08/2008,16:50:00,28110,28130,28095,28110,197 04/08/2008,16:55:00,28105,28115,28075,28080,103 04/08/2008,17:00:00,28080,28080,28035,28070,205 04/08/2008,17:05:00,28070,28080,28045,28050,147 04/08/2008,17:10:00,28060,28060,28015,28015,165 04/08/2008,17:15:00,28010,28015,27940,27960,717 04/08/2008,17:20:00,27965,27970,27910,27940,336 04/08/2008,17:25:00,27935,27975,27930,27955,325 04/08/2008,17:30:00,27950,27980,27945,27975,229 04/08/2008,17:35:00,27970,27985,27965,27970,197 05/08/2008,09:00:00,28040,28105,28030,28090,404 05/08/2008,09:05:00,28095,28120,28040,28040,506 05/08/2008,09:10:00,28045,28090,28015,28080,305 05/08/2008,09:15:00,28085,28145,28060,28145,250 05/08/2008,09:20:00,28140,28175,28140,28160,282 05/08/2008,09:25:00,28160,28215,28145,28205,236 05/08/2008,09:30:00,28205,28220,28185,28185,217 05/08/2008,09:35:00,28180,28200,28175,28175,84 05/08/2008,09:40:00,28190,28195,28165,28175,82 05/08/2008,09:45:00,28180,28200,28175,28185,70 05/08/2008,09:50:00,28190,28230,28185,28225,108 05/08/2008,09:55:00,28230,28265,28230,28250,120 05/08/2008,10:00:00,28250,28355,28250,28330,320 05/08/2008,10:05:00,28330,28340,28300,28325,184 05/08/2008,10:10:00,28325,28415,28325,28390,340 05/08/2008,10:15:00,28395,28405,28380,28390,275 05/08/2008,10:20:00,28400,28480,28390,28465,358 05/08/2008,10:25:00,28470,28500,28465,28485,303 05/08/2008,10:30:00,28485,28550,28480,28545,438 05/08/2008,10:35:00,28540,28640,28535,28585,676 05/08/2008,10:40:00,28580,28600,28535,28535,214 05/08/2008,10:45:00,28535,28595,28535,28570,327 05/08/2008,10:50:00,28565,28570,28545,28550,109 05/08/2008,10:55:00,28560,28605,28560,28585,198 05/08/2008,11:00:00,28590,28655,28585,28645,445 05/08/2008,11:05:00,28645,28645,28575,28585,200 05/08/2008,11:10:00,28580,28605,28560,28565,59 05/08/2008,11:15:00,28565,28575,28535,28555,108 05/08/2008,11:20:00,28545,28560,28545,28550,48 05/08/2008,11:25:00,28550,28585,28540,28555,100 05/08/2008,11:30:00,28565,28585,28555,28575,64 05/08/2008,11:35:00,28575,28580,28570,28570,41 05/08/2008,11:40:00,28565,28575,28545,28570,42 05/08/2008,11:45:00,28570,28570,28550,28560,62 05/08/2008,11:50:00,28555,28565,28545,28550,55 05/08/2008,11:55:00,28550,28575,28550,28570,52 05/08/2008,12:00:00,28570,28610,28570,28605,90 05/08/2008,12:05:00,28605,28615,28600,28600,21 05/08/2008,12:10:00,28610,28615,28590,28600,73 05/08/2008,12:15:00,28600,28610,28595,28610,68 05/08/2008,12:20:00,28605,28620,28600,28620,21 05/08/2008,12:25:00,28610,28625,28605,28625,39 05/08/2008,12:30:00,28625,28625,28605,28605,12 05/08/2008,12:35:00,28605,28605,28580,28585,33 05/08/2008,12:40:00,28585,28630,28585,28625,36 05/08/2008,12:45:00,28630,28685,28620,28680,254 05/08/2008,12:50:00,28675,28695,28660,28660,113 05/08/2008,12:55:00,28655,28665,28640,28650,32 05/08/2008,13:00:00,28655,28670,28620,28640,75 05/08/2008,13:05:00,28640,28640,28615,28620,78 05/08/2008,13:10:00,28620,28625,28585,28590,43 05/08/2008,13:15:00,28600,28610,28595,28610,28 05/08/2008,13:20:00,28615,28640,28610,28630,54 05/08/2008,13:25:00,28620,28630,28620,28630,6 05/08/2008,13:30:00,28625,28660,28625,28655,59 05/08/2008,13:35:00,28660,28665,28650,28650,78 05/08/2008,13:40:00,28655,28655,28625,28625,25 05/08/2008,13:45:00,28620,28630,28620,28620,33 05/08/2008,13:50:00,28615,28625,28615,28620,16 05/08/2008,13:55:00,28625,28625,28620,28620,11 05/08/2008,14:00:00,28615,28620,28610,28610,13 05/08/2008,14:05:00,28610,28610,28575,28605,52 05/08/2008,14:10:00,28610,28625,28590,28625,60 05/08/2008,14:15:00,28630,28640,28605,28605,50 05/08/2008,14:20:00,28605,28605,28590,28595,14 05/08/2008,14:25:00,28595,28605,28585,28595,20 05/08/2008,14:30:00,28600,28615,28585,28605,31 05/08/2008,14:35:00,28610,28625,28590,28625,38 05/08/2008,14:40:00,28625,28650,28620,28630,49 05/08/2008,14:45:00,28630,28660,28630,28640,78 05/08/2008,14:50:00,28640,28640,28600,28605,57 05/08/2008,14:55:00,28610,28620,28605,28620,27 05/08/2008,15:00:00,28610,28610,28590,28605,44 05/08/2008,15:05:00,28600,28630,28600,28610,96 05/08/2008,15:10:00,28620,28660,28620,28650,79 05/08/2008,15:15:00,28655,28665,28645,28655,58 05/08/2008,15:20:00,28655,28695,28650,28690,109 05/08/2008,15:25:00,28685,28725,28680,28710,336 05/08/2008,15:30:00,28705,28745,28695,28745,309 05/08/2008,15:35:00,28735,28780,28725,28760,443 05/08/2008,15:40:00,28765,28765,28725,28765,320 05/08/2008,15:45:00,28760,28820,28735,28780,552 05/08/2008,15:50:00,28790,28815,28780,28800,301 05/08/2008,15:55:00,28790,28855,28790,28855,215 05/08/2008,16:00:00,28835,28890,28830,28865,316 05/08/2008,16:05:00,28865,28870,28825,28845,145 05/08/2008,16:10:00,28830,28865,28825,28835,135 05/08/2008,16:15:00,28835,28850,28810,28820,209 05/08/2008,16:20:00,28825,28850,28815,28840,96 05/08/2008,16:25:00,28840,28855,28820,28825,68 05/08/2008,16:30:00,28830,28840,28790,28790,172 05/08/2008,16:35:00,28790,28805,28790,28805,53 05/08/2008,16:40:00,28800,28875,28800,28855,184 05/08/2008,16:45:00,28855,28920,28855,28890,251 05/08/2008,16:50:00,28900,28960,28890,28960,278 05/08/2008,16:55:00,28960,28975,28940,28965,169 05/08/2008,17:00:00,28970,28975,28930,28950,195 05/08/2008,17:05:00,28950,28960,28915,28945,165 05/08/2008,17:10:00,28940,28950,28905,28910,125 05/08/2008,17:15:00,28915,28925,28900,28905,209 05/08/2008,17:20:00,28900,28930,28885,28925,218 05/08/2008,17:25:00,28920,28925,28895,28910,322 05/08/2008,17:30:00,28910,28935,28895,28920,202 05/08/2008,17:35:00,28920,28980,28915,28970,219 06/08/2008,09:00:00,29005,29080,28935,28970,663 06/08/2008,09:05:00,28975,29045,28965,29025,407 06/08/2008,09:10:00,29030,29035,28980,28995,169 06/08/2008,09:15:00,28990,29045,28990,28990,263 06/08/2008,09:20:00,28995,28995,28940,28970,244 06/08/2008,09:25:00,28975,29000,28955,28985,165 06/08/2008,09:30:00,28985,29005,28965,28995,263 06/08/2008,09:35:00,28990,29015,28985,29010,103 06/08/2008,09:40:00,29010,29050,29010,29045,139 06/08/2008,09:45:00,29050,29060,29025,29050,180 06/08/2008,09:50:00,29060,29060,29035,29060,135 06/08/2008,09:55:00,29060,29135,29060,29105,362 06/08/2008,10:00:00,29110,29130,29110,29120,98 06/08/2008,10:05:00,29125,29155,29120,29135,115 06/08/2008,10:10:00,29135,29135,29125,29135,48 06/08/2008,10:15:00,29135,29135,29050,29050,268 06/08/2008,10:20:00,29055,29055,29030,29045,174 06/08/2008,10:25:00,29040,29060,29030,29050,87 06/08/2008,10:30:00,29050,29090,29045,29085,70 06/08/2008,10:35:00,29085,29115,29060,29105,72 06/08/2008,10:40:00,29100,29130,29085,29115,92 06/08/2008,10:45:00,29115,29120,29050,29050,92 06/08/2008,10:50:00,29055,29070,29030,29035,157 06/08/2008,10:55:00,29035,29055,29035,29045,48 06/08/2008,11:00:00,29045,29070,29045,29065,102 06/08/2008,11:05:00,29060,29065,29035,29045,76 06/08/2008,11:10:00,29045,29080,29035,29070,37 06/08/2008,11:15:00,29070,29070,28990,28995,284 06/08/2008,11:20:00,28995,29015,28990,29000,34 06/08/2008,11:25:00,29000,29025,29000,29010,46 06/08/2008,11:30:00,29020,29035,29020,29030,54 06/08/2008,11:35:00,29030,29055,29025,29025,43 06/08/2008,11:40:00,29025,29035,29020,29020,20 06/08/2008,11:45:00,29020,29055,29020,29045,34 06/08/2008,11:50:00,29040,29040,29000,29005,39 06/08/2008,11:55:00,29010,29035,29005,29005,23 06/08/2008,12:00:00,29000,29010,28910,28915,276 06/08/2008,12:05:00,28915,28920,28870,28880,206 06/08/2008,12:10:00,28890,28920,28890,28910,67 06/08/2008,12:15:00,28905,28920,28895,28915,58 06/08/2008,12:20:00,28910,28910,28875,28875,27 06/08/2008,12:25:00,28880,28905,28880,28905,73 06/08/2008,12:30:00,28910,28910,28855,28865,57 06/08/2008,12:35:00,28855,28855,28790,28800,220 06/08/2008,12:40:00,28805,28870,28800,28845,149 06/08/2008,12:45:00,28845,28860,28830,28860,23 06/08/2008,12:50:00,28860,28895,28860,28895,30 06/08/2008,12:55:00,28885,28900,28880,28890,41 06/08/2008,13:00:00,28895,28915,28870,28880,104 06/08/2008,13:05:00,28875,28900,28865,28895,61 06/08/2008,13:10:00,28895,28905,28875,28900,22 06/08/2008,13:15:00,28900,28910,28900,28905,33 06/08/2008,13:20:00,28900,28900,28880,28895,23 06/08/2008,13:25:00,28900,28905,28885,28890,12 06/08/2008,13:30:00,28890,28910,28885,28905,31 06/08/2008,13:35:00,28910,28925,28905,28910,25 06/08/2008,13:40:00,28915,28925,28905,28920,9 06/08/2008,13:45:00,28915,28920,28910,28915,13 06/08/2008,13:50:00,28915,28935,28910,28910,35 06/08/2008,13:55:00,28910,28930,28880,28930,84 06/08/2008,14:00:00,28925,28985,28915,28985,61 06/08/2008,14:05:00,28975,28980,28955,28975,56 06/08/2008,14:10:00,28975,28975,28950,28955,52 06/08/2008,14:15:00,28950,28975,28945,28970,29 06/08/2008,14:20:00,28975,28980,28960,28960,29 06/08/2008,14:25:00,28970,28975,28960,28970,12 06/08/2008,14:30:00,28965,28970,28960,28960,14 06/08/2008,14:35:00,28965,28970,28950,28950,16 06/08/2008,14:40:00,28955,28955,28935,28940,37 06/08/2008,14:45:00,28940,28945,28930,28930,28 06/08/2008,14:50:00,28925,28945,28925,28945,15 06/08/2008,14:55:00,28945,28985,28945,28980,62 06/08/2008,15:00:00,28975,28990,28975,28985,29 06/08/2008,15:05:00,28980,28985,28970,28985,14 06/08/2008,15:10:00,28985,29005,28985,29000,45 06/08/2008,15:15:00,29005,29020,28995,29005,66 06/08/2008,15:20:00,29010,29030,29005,29020,38 06/08/2008,15:25:00,29015,29045,29015,29015,97 06/08/2008,15:30:00,29015,29030,28995,29020,96 06/08/2008,15:35:00,29015,29020,28955,28965,95 06/08/2008,15:40:00,28970,29000,28970,28970,108 06/08/2008,15:45:00,28980,29005,28960,28975,87 06/08/2008,15:50:00,28965,29000,28955,28985,91 06/08/2008,15:55:00,28980,29040,28980,29020,110 06/08/2008,16:00:00,29020,29050,29010,29015,142 06/08/2008,16:05:00,29020,29050,29000,29035,159 06/08/2008,16:10:00,29040,29040,29020,29030,50 06/08/2008,16:15:00,29035,29090,29015,29090,124 06/08/2008,16:20:00,29085,29115,29065,29080,142 06/08/2008,16:25:00,29085,29095,29070,29080,71 06/08/2008,16:30:00,29080,29080,29010,29025,192 06/08/2008,16:35:00,29025,29085,29015,29050,147 06/08/2008,16:40:00,29050,29060,29025,29025,78 06/08/2008,16:45:00,29030,29060,29020,29045,138 06/08/2008,16:50:00,29035,29075,29035,29055,70 06/08/2008,16:55:00,29070,29100,29060,29065,53 06/08/2008,17:00:00,29070,29070,29040,29055,67 06/08/2008,17:05:00,29055,29100,29055,29085,131 06/08/2008,17:10:00,29095,29135,29095,29120,200 06/08/2008,17:15:00,29130,29220,29130,29200,441 06/08/2008,17:20:00,29200,29205,29175,29185,286 06/08/2008,17:25:00,29190,29220,29175,29180,337 06/08/2008,17:30:00,29180,29205,29160,29205,189 06/08/2008,17:35:00,29200,29270,29200,29250,218 07/08/2008,09:00:00,29055,29130,29055,29105,272 07/08/2008,09:05:00,29105,29150,29075,29145,329 07/08/2008,09:10:00,29145,29170,29110,29130,233 07/08/2008,09:15:00,29125,29145,29100,29125,154 07/08/2008,09:20:00,29120,29220,29115,29205,287 07/08/2008,09:25:00,29210,29285,29210,29245,222 07/08/2008,09:30:00,29255,29295,29245,29250,157 07/08/2008,09:35:00,29250,29265,29240,29255,99 07/08/2008,09:40:00,29255,29340,29255,29340,234 07/08/2008,09:45:00,29340,29380,29330,29365,179 07/08/2008,09:50:00,29365,29410,29365,29390,222 07/08/2008,09:55:00,29385,29455,29380,29440,316 07/08/2008,10:00:00,29435,29440,29390,29395,195 07/08/2008,10:05:00,29395,29475,29395,29465,332 07/08/2008,10:10:00,29465,29485,29455,29460,287 07/08/2008,10:15:00,29460,29485,29440,29470,126 07/08/2008,10:20:00,29475,29480,29440,29440,140 07/08/2008,10:25:00,29440,29460,29430,29460,124 07/08/2008,10:30:00,29460,29480,29455,29465,108 07/08/2008,10:35:00,29465,29465,29435,29435,61 07/08/2008,10:40:00,29440,29445,29425,29435,49 07/08/2008,10:45:00,29440,29460,29425,29430,143 07/08/2008,10:50:00,29435,29455,29405,29410,94 07/08/2008,10:55:00,29410,29420,29405,29415,48 07/08/2008,11:00:00,29410,29415,29400,29410,96 07/08/2008,11:05:00,29415,29445,29400,29440,60 07/08/2008,11:10:00,29435,29450,29430,29440,48 07/08/2008,11:15:00,29440,29440,29430,29435,28 07/08/2008,11:20:00,29440,29465,29440,29460,57 07/08/2008,11:25:00,29460,29520,29455,29510,388 07/08/2008,11:30:00,29510,29520,29490,29510,114 07/08/2008,11:35:00,29505,29515,29445,29450,135 07/08/2008,11:40:00,29455,29455,29435,29440,40 07/08/2008,11:45:00,29445,29480,29440,29470,72 07/08/2008,11:50:00,29475,29480,29440,29440,51 07/08/2008,11:55:00,29435,29465,29435,29440,47 07/08/2008,12:00:00,29440,29450,29390,29390,152 07/08/2008,12:05:00,29400,29415,29390,29400,56 07/08/2008,12:10:00,29400,29415,29390,29410,119 07/08/2008,12:15:00,29415,29415,29400,29410,63 07/08/2008,12:20:00,29410,29410,29375,29380,100 07/08/2008,12:25:00,29375,29385,29370,29380,74 07/08/2008,12:30:00,29375,29385,29360,29365,93 07/08/2008,12:35:00,29360,29370,29320,29325,105 07/08/2008,12:40:00,29335,29375,29320,29365,64 07/08/2008,12:45:00,29360,29375,29360,29365,29 07/08/2008,12:50:00,29375,29390,29355,29360,68 07/08/2008,12:55:00,29370,29400,29370,29400,31 07/08/2008,13:00:00,29400,29445,29395,29430,127 07/08/2008,13:05:00,29440,29445,29425,29430,53 07/08/2008,13:10:00,29425,29425,29395,29400,33 07/08/2008,13:15:00,29395,29400,29375,29395,33 07/08/2008,13:20:00,29395,29395,29365,29370,23 07/08/2008,13:25:00,29370,29410,29370,29400,40 07/08/2008,13:30:00,29395,29405,29395,29405,5 07/08/2008,13:35:00,29400,29410,29395,29400,25 07/08/2008,13:40:00,29395,29395,29360,29360,71 07/08/2008,13:45:00,29365,29405,29365,29400,47 07/08/2008,13:50:00,29405,29405,29355,29365,79 07/08/2008,13:55:00,29365,29365,29340,29350,36 07/08/2008,14:00:00,29355,29355,29335,29345,74 07/08/2008,14:05:00,29335,29375,29320,29320,132 07/08/2008,14:10:00,29320,29340,29320,29335,44 07/08/2008,14:15:00,29330,29330,29320,29320,50 07/08/2008,14:20:00,29325,29365,29320,29355,76 07/08/2008,14:25:00,29355,29375,29350,29365,42 07/08/2008,14:30:00,29365,29365,29245,29280,403 07/08/2008,14:35:00,29285,29320,29265,29300,208 07/08/2008,14:40:00,29300,29410,29300,29335,310 07/08/2008,14:45:00,29335,29375,29330,29335,110 07/08/2008,14:50:00,29340,29345,29315,29330,63 07/08/2008,14:55:00,29330,29340,29300,29305,54 07/08/2008,15:00:00,29295,29300,29260,29280,101 07/08/2008,15:05:00,29280,29340,29280,29335,94 07/08/2008,15:10:00,29340,29340,29290,29300,55 07/08/2008,15:15:00,29300,29310,29295,29305,65 07/08/2008,15:20:00,29300,29310,29285,29295,26 07/08/2008,15:25:00,29290,29290,29270,29275,80 07/08/2008,15:30:00,29285,29290,29240,29245,142 07/08/2008,15:35:00,29240,29250,29200,29215,204 07/08/2008,15:40:00,29225,29255,29210,29210,110 07/08/2008,15:45:00,29220,29225,29175,29215,174 07/08/2008,15:50:00,29225,29290,29225,29280,120 07/08/2008,15:55:00,29280,29280,29230,29255,99 07/08/2008,16:00:00,29265,29325,29260,29310,308 07/08/2008,16:05:00,29310,29355,29310,29335,170 07/08/2008,16:10:00,29330,29335,29260,29295,135 07/08/2008,16:15:00,29295,29365,29295,29360,139 07/08/2008,16:20:00,29365,29370,29345,29345,156 07/08/2008,16:25:00,29355,29355,29310,29320,62 07/08/2008,16:30:00,29320,29350,29315,29350,86 07/08/2008,16:35:00,29350,29350,29320,29335,73 07/08/2008,16:40:00,29330,29335,29250,29270,175 07/08/2008,16:45:00,29270,29300,29250,29295,105 07/08/2008,16:50:00,29285,29305,29280,29290,80 07/08/2008,16:55:00,29285,29335,29285,29335,88 07/08/2008,17:00:00,29325,29370,29300,29305,222 07/08/2008,17:05:00,29305,29360,29300,29355,104 07/08/2008,17:10:00,29360,29375,29345,29360,198 07/08/2008,17:15:00,29365,29365,29330,29330,197 07/08/2008,17:20:00,29325,29330,29305,29315,268 07/08/2008,17:25:00,29315,29360,29300,29345,274 07/08/2008,17:30:00,29345,29355,29330,29340,129 07/08/2008,17:35:00,29340,29390,29335,29390,239 08/08/2008,09:00:00,29200,29220,29115,29135,390 08/08/2008,09:05:00,29135,29185,29130,29170,206 08/08/2008,09:10:00,29165,29220,29155,29210,256 08/08/2008,09:15:00,29210,29260,29190,29260,216 08/08/2008,09:20:00,29260,29285,29230,29240,131 08/08/2008,09:25:00,29240,29245,29220,29230,51 08/08/2008,09:30:00,29230,29260,29225,29245,62 08/08/2008,09:35:00,29245,29275,29240,29255,47 08/08/2008,09:40:00,29265,29280,29250,29275,71 08/08/2008,09:45:00,29275,29285,29265,29280,102 08/08/2008,09:50:00,29275,29285,29250,29255,126 08/08/2008,09:55:00,29250,29255,29200,29205,135 08/08/2008,10:00:00,29215,29220,29180,29190,122 08/08/2008,10:05:00,29180,29190,29140,29160,127 08/08/2008,10:10:00,29160,29190,29150,29165,111 08/08/2008,10:15:00,29165,29230,29165,29230,75 08/08/2008,10:20:00,29235,29235,29210,29220,93 08/08/2008,10:25:00,29220,29225,29195,29225,55 08/08/2008,10:30:00,29230,29250,29230,29230,76 08/08/2008,10:35:00,29220,29230,29195,29215,72 08/08/2008,10:40:00,29210,29215,29185,29205,48 08/08/2008,10:45:00,29200,29200,29180,29200,30 08/08/2008,10:50:00,29205,29205,29165,29170,39 08/08/2008,10:55:00,29180,29185,29125,29135,121 08/08/2008,11:00:00,29130,29165,29130,29155,131 08/08/2008,11:05:00,29160,29165,29145,29165,65 08/08/2008,11:10:00,29155,29180,29155,29180,25 08/08/2008,11:15:00,29190,29230,29190,29200,71 08/08/2008,11:20:00,29200,29205,29175,29180,39 08/08/2008,11:25:00,29180,29195,29180,29185,10 08/08/2008,11:30:00,29185,29190,29165,29185,45 08/08/2008,11:35:00,29185,29190,29170,29185,78 08/08/2008,11:40:00,29185,29225,29185,29210,80 08/08/2008,11:45:00,29225,29235,29205,29230,77 08/08/2008,11:50:00,29230,29235,29210,29225,35 08/08/2008,11:55:00,29225,29275,29225,29275,69 08/08/2008,12:00:00,29265,29305,29260,29275,171 08/08/2008,12:05:00,29285,29290,29235,29250,91 08/08/2008,12:10:00,29250,29255,29240,29240,20 08/08/2008,12:15:00,29240,29250,29200,29220,87 08/08/2008,12:20:00,29215,29240,29210,29230,35 08/08/2008,12:25:00,29230,29230,29210,29215,23 08/08/2008,12:30:00,29210,29225,29210,29225,11 08/08/2008,12:35:00,29215,29215,29205,29210,25 08/08/2008,12:40:00,29210,29210,29205,29205,13 08/08/2008,12:45:00,29205,29250,29205,29240,94 08/08/2008,12:50:00,29240,29250,29240,29240,39 08/08/2008,12:55:00,29240,29250,29230,29240,29 08/08/2008,13:00:00,29240,29250,29235,29235,20 08/08/2008,13:05:00,29235,29260,29235,29255,37 08/08/2008,13:10:00,29255,29255,29255,29255,4 08/08/2008,13:15:00,29260,29260,29245,29245,24 08/08/2008,13:20:00,29250,29255,29235,29255,23 08/08/2008,13:25:00,29260,29265,29250,29250,29 08/08/2008,13:30:00,29255,29255,29185,29195,57 08/08/2008,13:35:00,29195,29200,29135,29145,143 08/08/2008,13:40:00,29140,29180,29115,29140,184 08/08/2008,13:45:00,29140,29155,29080,29080,198 08/08/2008,13:50:00,29080,29110,29050,29090,194 08/08/2008,13:55:00,29090,29105,29045,29080,130 08/08/2008,14:00:00,29080,29100,29070,29085,93 08/08/2008,14:05:00,29090,29130,29090,29130,83 08/08/2008,14:10:00,29125,29140,29085,29110,68 08/08/2008,14:15:00,29100,29100,29065,29065,62 08/08/2008,14:20:00,29070,29095,29065,29075,84 08/08/2008,14:25:00,29075,29080,29045,29060,51 08/08/2008,14:30:00,29045,29110,29045,29085,94 08/08/2008,14:35:00,29095,29105,29080,29105,35 08/08/2008,14:40:00,29095,29130,29090,29100,95 08/08/2008,14:45:00,29095,29105,29060,29065,40 08/08/2008,14:50:00,29070,29090,29070,29080,41 08/08/2008,14:55:00,29080,29090,29005,29025,249 08/08/2008,15:00:00,29020,29025,28980,29005,311 08/08/2008,15:05:00,29005,29010,28945,28955,264 08/08/2008,15:10:00,28955,28955,28805,28850,801 08/08/2008,15:15:00,28850,28890,28850,28885,176 08/08/2008,15:20:00,28890,28905,28880,28885,110 08/08/2008,15:25:00,28885,28905,28880,28905,70 08/08/2008,15:30:00,28900,28935,28860,28935,222 08/08/2008,15:35:00,28935,29010,28930,28985,300 08/08/2008,15:40:00,28985,29005,28915,28965,212 08/08/2008,15:45:00,28960,28975,28910,28965,201 08/08/2008,15:50:00,28975,29060,28970,29040,219 08/08/2008,15:55:00,29045,29045,29005,29020,96 08/08/2008,16:00:00,29020,29075,29010,29050,182 08/08/2008,16:05:00,29045,29100,29005,29100,180 08/08/2008,16:10:00,29110,29185,29100,29165,404 08/08/2008,16:15:00,29170,29245,29165,29190,369 08/08/2008,16:20:00,29190,29270,29175,29250,396 08/08/2008,16:25:00,29250,29295,29250,29275,256 08/08/2008,16:30:00,29280,29295,29220,29250,195 08/08/2008,16:35:00,29245,29260,29200,29225,124 08/08/2008,16:40:00,29215,29245,29210,29220,68 08/08/2008,16:45:00,29220,29255,29220,29235,107 08/08/2008,16:50:00,29245,29260,29195,29225,176 08/08/2008,16:55:00,29220,29235,29170,29200,132 08/08/2008,17:00:00,29195,29210,29180,29200,165 08/08/2008,17:05:00,29195,29195,29150,29165,135 08/08/2008,17:10:00,29160,29220,29160,29210,100 08/08/2008,17:15:00,29210,29210,29185,29195,93 08/08/2008,17:20:00,29195,29220,29195,29215,110 08/08/2008,17:25:00,29205,29240,29200,29235,304 08/08/2008,17:30:00,29235,29260,29220,29260,168 08/08/2008,17:35:00,29260,29285,29245,29285,219 11/08/2008,09:00:00,29335,29350,29250,29280,290 11/08/2008,09:05:00,29285,29385,29265,29360,240 11/08/2008,09:10:00,29370,29445,29365,29410,133 11/08/2008,09:15:00,29410,29490,29410,29490,149 11/08/2008,09:20:00,29485,29760,29480,29555,628 11/08/2008,09:25:00,29550,29570,29520,29570,221 11/08/2008,09:30:00,29550,29565,29530,29545,276 11/08/2008,09:35:00,29540,29585,29535,29580,257 11/08/2008,09:40:00,29580,29585,29550,29575,151 11/08/2008,09:45:00,29570,29590,29570,29580,81 11/08/2008,09:50:00,29585,29630,29585,29610,133 11/08/2008,09:55:00,29610,29620,29585,29600,120 11/08/2008,10:00:00,29595,29620,29565,29605,167 11/08/2008,10:05:00,29600,29620,29585,29600,102 11/08/2008,10:10:00,29600,29630,29600,29610,134 11/08/2008,10:15:00,29615,29620,29580,29590,65 11/08/2008,10:20:00,29590,29590,29545,29555,88 11/08/2008,10:25:00,29565,29565,29555,29560,34 11/08/2008,10:30:00,29555,29580,29555,29565,114 11/08/2008,10:35:00,29565,29575,29550,29550,51 11/08/2008,10:40:00,29550,29585,29545,29575,87 11/08/2008,10:45:00,29570,29600,29540,29595,104 11/08/2008,10:50:00,29595,29610,29570,29575,95 11/08/2008,10:55:00,29580,29605,29580,29600,150 11/08/2008,11:00:00,29600,29625,29590,29620,86 11/08/2008,11:05:00,29620,29645,29620,29620,113 11/08/2008,11:10:00,29615,29650,29615,29650,58 11/08/2008,11:15:00,29650,29650,29625,29640,64 11/08/2008,11:20:00,29640,29650,29610,29610,138 11/08/2008,11:25:00,29610,29630,29595,29620,67 11/08/2008,11:30:00,29625,29630,29615,29620,32 11/08/2008,11:35:00,29620,29655,29620,29650,78 11/08/2008,11:40:00,29650,29660,29645,29650,30 11/08/2008,11:45:00,29650,29680,29640,29675,142 11/08/2008,11:50:00,29675,29700,29670,29695,152 11/08/2008,11:55:00,29690,29715,29690,29705,96 11/08/2008,12:00:00,29710,29740,29710,29735,198 11/08/2008,12:05:00,29735,29740,29710,29715,52 11/08/2008,12:10:00,29710,29720,29700,29700,102 11/08/2008,12:15:00,29700,29700,29680,29685,74 11/08/2008,12:20:00,29690,29710,29690,29700,68 11/08/2008,12:25:00,29700,29700,29675,29690,22 11/08/2008,12:30:00,29690,29690,29670,29675,21 11/08/2008,12:35:00,29675,29685,29675,29685,29 11/08/2008,12:40:00,29690,29715,29690,29695,142 11/08/2008,12:45:00,29695,29715,29695,29710,54 11/08/2008,12:50:00,29710,29710,29695,29705,18 11/08/2008,12:55:00,29705,29715,29685,29685,32 11/08/2008,13:00:00,29685,29695,29680,29695,32 11/08/2008,13:05:00,29690,29690,29675,29680,45 11/08/2008,13:10:00,29670,29685,29670,29675,18 11/08/2008,13:15:00,29680,29685,29675,29675,11 11/08/2008,13:20:00,29680,29695,29680,29690,14 11/08/2008,13:25:00,29690,29695,29690,29690,10 11/08/2008,13:30:00,29690,29695,29660,29680,58 11/08/2008,13:35:00,29685,29690,29680,29680,19 11/08/2008,13:40:00,29690,29695,29675,29685,24 11/08/2008,13:45:00,29685,29685,29665,29675,20 11/08/2008,13:50:00,29675,29685,29665,29665,46 11/08/2008,13:55:00,29665,29670,29650,29655,47 11/08/2008,14:00:00,29660,29680,29660,29670,30 11/08/2008,14:05:00,29670,29680,29655,29670,45 11/08/2008,14:10:00,29670,29690,29670,29685,107 11/08/2008,14:15:00,29685,29700,29685,29695,36 11/08/2008,14:20:00,29705,29705,29685,29690,60 11/08/2008,14:25:00,29685,29685,29675,29680,90 11/08/2008,14:30:00,29675,29685,29660,29660,52 11/08/2008,14:35:00,29660,29660,29645,29660,18 11/08/2008,14:40:00,29665,29675,29635,29640,87 11/08/2008,14:45:00,29640,29640,29620,29625,109 11/08/2008,14:50:00,29615,29625,29605,29625,74 11/08/2008,14:55:00,29630,29655,29620,29655,85 11/08/2008,15:00:00,29665,29685,29660,29660,33 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 11/08/2008,10:00:00,29595,29620,29590,29610,22 11/08/2008,10:01:00,29610,29610,29605,29605,5 11/08/2008,10:02:00,29600,29600,29565,29580,74 11/08/2008,10:03:00,29585,29595,29585,29590,38 11/08/2008,10:04:00,29595,29610,29595,29605,28 11/08/2008,10:05:00,29600,29605,29590,29600,17 11/08/2008,10:06:00,29595,29605,29595,29595,8 11/08/2008,10:07:00,29595,29620,29585,29605,40 11/08/2008,10:08:00,29610,29615,29595,29605,23 11/08/2008,10:09:00,29610,29610,29600,29600,14 11/08/2008,10:10:00,29600,29620,29600,29615,21 11/08/2008,10:11:00,29620,29630,29620,29620,36 11/08/2008,10:12:00,29620,29625,29615,29625,18 11/08/2008,10:13:00,29625,29630,29620,29625,32 11/08/2008,10:14:00,29630,29630,29605,29610,27 11/08/2008,10:15:00,29615,29620,29600,29610,11 11/08/2008,10:16:00,29605,29615,29585,29585,18 11/08/2008,10:17:00,29590,29600,29590,29595,8 11/08/2008,10:18:00,29590,29595,29580,29590,7 11/08/2008,10:19:00,29595,29595,29585,29590,21 11/08/2008,10:20:00,29590,29590,29570,29570,23 11/08/2008,10:21:00,29570,29570,29550,29555,37 11/08/2008,10:22:00,29550,29560,29545,29555,10 11/08/2008,10:23:00,29550,29560,29545,29555,15 11/08/2008,10:24:00,29560,29560,29555,29555,3 11/08/2008,10:25:00,29565,29565,29560,29560,8 11/08/2008,10:26:00,29565,29565,29560,29565,15 11/08/2008,10:27:00,29560,29560,29560,29560,8 11/08/2008,10:28:00,29555,29560,29555,29560,3 11/08/2008,10:30:00,29555,29565,29555,29565,28 11/08/2008,10:31:00,29560,29565,29560,29560,37 11/08/2008,10:32:00,29570,29580,29570,29575,33 11/08/2008,10:33:00,29565,29570,29565,29570,14 11/08/2008,10:34:00,29565,29565,29565,29565,2 11/08/2008,10:35:00,29565,29570,29565,29570,19 11/08/2008,10:36:00,29575,29575,29570,29570,7 11/08/2008,10:37:00,29565,29565,29560,29560,8 11/08/2008,10:38:00,29565,29565,29555,29555,7 11/08/2008,10:39:00,29560,29560,29550,29550,10 11/08/2008,10:40:00,29550,29555,29550,29550,9 11/08/2008,10:41:00,29550,29550,29545,29550,20 11/08/2008,10:42:00,29550,29575,29550,29570,20 11/08/2008,10:43:00,29570,29585,29570,29570,36 11/08/2008,10:44:00,29575,29575,29575,29575,2 11/08/2008,10:45:00,29570,29570,29555,29555,9 11/08/2008,10:46:00,29550,29560,29540,29555,30 11/08/2008,10:47:00,29555,29580,29555,29575,35 11/08/2008,10:48:00,29575,29580,29575,29580,9 11/08/2008,10:49:00,29580,29600,29580,29595,21 11/08/2008,10:50:00,29595,29595,29595,29595,8 11/08/2008,10:51:00,29600,29610,29600,29605,44 11/08/2008,10:52:00,29605,29610,29605,29605,5 11/08/2008,10:53:00,29605,29605,29585,29585,19 11/08/2008,10:54:00,29590,29590,29570,29575,19 11/08/2008,10:55:00,29580,29590,29580,29590,12 11/08/2008,10:56:00,29595,29600,29590,29590,108 11/08/2008,10:57:00,29595,29600,29590,29600,10 11/08/2008,10:58:00,29595,29600,29595,29600,4 11/08/2008,10:59:00,29600,29605,29600,29600,16 11/08/2008,11:00:00,29600,29605,29595,29600,13 11/08/2008,11:01:00,29595,29600,29595,29600,14 11/08/2008,11:02:00,29600,29605,29595,29600,11 11/08/2008,11:03:00,29605,29605,29590,29600,7 11/08/2008,11:04:00,29605,29625,29605,29620,41 11/08/2008,11:05:00,29620,29645,29620,29625,51 11/08/2008,11:06:00,29625,29630,29625,29625,9 11/08/2008,11:07:00,29630,29630,29630,29630,3 11/08/2008,11:08:00,29630,29635,29625,29625,16 11/08/2008,11:09:00,29625,29625,29620,29620,34 11/08/2008,11:10:00,29615,29630,29615,29630,10 11/08/2008,11:11:00,29630,29635,29630,29630,22 11/08/2008,11:12:00,29635,29640,29635,29640,9 11/08/2008,11:14:00,29645,29650,29645,29650,17 11/08/2008,11:15:00,29650,29650,29635,29635,21 11/08/2008,11:16:00,29640,29645,29625,29640,30 11/08/2008,11:17:00,29635,29635,29630,29630,6 11/08/2008,11:18:00,29635,29640,29635,29640,5 11/08/2008,11:19:00,29640,29640,29640,29640,2 11/08/2008,11:20:00,29640,29650,29640,29650,14 11/08/2008,11:21:00,29640,29645,29640,29645,17 11/08/2008,11:22:00,29645,29645,29630,29635,11 11/08/2008,11:23:00,29640,29640,29615,29615,32 11/08/2008,11:24:00,29620,29635,29610,29610,64 11/08/2008,11:25:00,29610,29620,29605,29620,18 11/08/2008,11:26:00,29615,29615,29595,29605,14 11/08/2008,11:27:00,29600,29605,29600,29605,6 11/08/2008,11:28:00,29605,29630,29605,29630,25 11/08/2008,11:29:00,29620,29620,29620,29620,4 11/08/2008,11:30:00,29625,29630,29625,29630,4 11/08/2008,11:31:00,29625,29625,29625,29625,1 11/08/2008,11:32:00,29625,29625,29615,29620,20 11/08/2008,11:33:00,29625,29625,29620,29620,4 11/08/2008,11:34:00,29625,29625,29620,29620,3 11/08/2008,11:35:00,29620,29620,29620,29620,4 11/08/2008,11:36:00,29620,29620,29620,29620,4 11/08/2008,11:37:00,29625,29630,29625,29630,4 11/08/2008,11:38:00,29630,29645,29630,29640,15 11/08/2008,11:39:00,29640,29655,29640,29650,51 11/08/2008,11:40:00,29650,29655,29645,29645,9 11/08/2008,11:41:00,29650,29650,29645,29645,2 11/08/2008,11:42:00,29645,29650,29645,29650,3 11/08/2008,11:43:00,29650,29660,29645,29650,14 11/08/2008,11:44:00,29650,29650,29650,29650,2 11/08/2008,11:45:00,29650,29650,29650,29650,5 11/08/2008,11:46:00,29645,29645,29640,29640,2 11/08/2008,11:47:00,29650,29655,29645,29650,59 11/08/2008,11:48:00,29655,29670,29650,29665,36 11/08/2008,11:49:00,29665,29680,29660,29675,40 11/08/2008,11:50:00,29675,29675,29670,29675,6 11/08/2008,11:51:00,29680,29690,29675,29690,31 11/08/2008,11:52:00,29690,29700,29675,29695,73 11/08/2008,11:53:00,29695,29700,29695,29700,22 11/08/2008,11:54:00,29695,29695,29690,29695,20 11/08/2008,11:55:00,29690,29695,29690,29695,17 11/08/2008,11:56:00,29695,29700,29695,29700,8 11/08/2008,11:57:00,29700,29715,29700,29705,26 11/08/2008,11:58:00,29705,29710,29695,29695,27 11/08/2008,11:59:00,29700,29705,29700,29705,18 11/08/2008,12:00:00,29710,29715,29710,29715,8 11/08/2008,12:01:00,29710,29710,29710,29710,13 11/08/2008,12:02:00,29715,29740,29710,29730,88 11/08/2008,12:03:00,29730,29730,29725,29725,25 11/08/2008,12:04:00,29720,29740,29720,29735,64 11/08/2008,12:05:00,29735,29740,29730,29730,15 11/08/2008,12:06:00,29730,29730,29720,29720,3 11/08/2008,12:07:00,29725,29730,29720,29720,12 11/08/2008,12:08:00,29720,29720,29715,29715,6 11/08/2008,12:09:00,29715,29715,29710,29715,16 11/08/2008,12:10:00,29710,29720,29700,29710,38 11/08/2008,12:12:00,29710,29715,29710,29715,18 11/08/2008,12:13:00,29715,29715,29705,29705,12 11/08/2008,12:14:00,29705,29705,29700,29700,34 11/08/2008,12:15:00,29700,29700,29685,29695,22 11/08/2008,12:16:00,29690,29690,29680,29690,29 11/08/2008,12:17:00,29690,29690,29685,29685,7 11/08/2008,12:19:00,29680,29685,29680,29685,16 11/08/2008,12:20:00,29690,29690,29690,29690,11 11/08/2008,12:21:00,29695,29695,29695,29695,3 11/08/2008,12:22:00,29700,29705,29700,29700,29 11/08/2008,12:23:00,29705,29710,29705,29705,16 11/08/2008,12:24:00,29700,29710,29700,29700,9 11/08/2008,12:26:00,29700,29700,29700,29700,1 11/08/2008,12:27:00,29700,29700,29700,29700,2 11/08/2008,12:28:00,29695,29700,29680,29680,9 11/08/2008,12:29:00,29675,29690,29675,29690,10 11/08/2008,12:30:00,29690,29690,29690,29690,1 11/08/2008,12:31:00,29685,29685,29685,29685,3 11/08/2008,12:32:00,29680,29680,29675,29680,4 11/08/2008,12:33:00,29680,29680,29670,29670,9 11/08/2008,12:34:00,29675,29675,29675,29675,4 11/08/2008,12:35:00,29675,29685,29675,29680,19 11/08/2008,12:36:00,29685,29685,29685,29685,7 11/08/2008,12:38:00,29685,29685,29685,29685,1 11/08/2008,12:39:00,29685,29685,29685,29685,2 11/08/2008,12:41:00,29690,29700,29690,29700,10 11/08/2008,12:42:00,29700,29715,29700,29700,16 11/08/2008,12:43:00,29700,29700,29695,29695,111 11/08/2008,12:44:00,29695,29700,29695,29695,5 11/08/2008,12:45:00,29695,29695,29695,29695,2 11/08/2008,12:46:00,29695,29700,29695,29700,3 11/08/2008,12:47:00,29700,29710,29700,29710,20 11/08/2008,12:48:00,29710,29715,29700,29700,18 11/08/2008,12:49:00,29710,29710,29710,29710,11 11/08/2008,12:50:00,29710,29710,29705,29705,5 11/08/2008,12:51:00,29705,29705,29700,29705,5 11/08/2008,12:52:00,29700,29705,29700,29705,3 11/08/2008,12:53:00,29700,29700,29700,29700,1 11/08/2008,12:54:00,29700,29705,29695,29705,4 11/08/2008,12:55:00,29705,29715,29705,29705,19 11/08/2008,12:57:00,29700,29700,29700,29700,1 11/08/2008,12:58:00,29695,29700,29695,29700,3 11/08/2008,12:59:00,29695,29700,29685,29685,9 11/08/2008,13:00:00,29685,29685,29685,29685,4 11/08/2008,13:01:00,29685,29685,29680,29680,6 11/08/2008,13:02:00,29680,29680,29680,29680,2 11/08/2008,13:03:00,29685,29695,29685,29695,6 11/08/2008,13:04:00,29695,29695,29695,29695,14 11/08/2008,13:05:00,29690,29690,29680,29685,20 11/08/2008,13:06:00,29680,29680,29680,29680,1 11/08/2008,13:07:00,29680,29685,29680,29680,3 11/08/2008,13:08:00,29675,29690,29675,29690,7 11/08/2008,13:09:00,29685,29685,29675,29680,14 11/08/2008,13:10:00,29670,29680,29670,29680,4 11/08/2008,13:11:00,29680,29685,29680,29685,4 11/08/2008,13:12:00,29680,29680,29680,29680,5 11/08/2008,13:13:00,29680,29680,29675,29675,4 11/08/2008,13:14:00,29675,29675,29675,29675,1 11/08/2008,13:15:00,29680,29685,29680,29685,3 11/08/2008,13:16:00,29680,29680,29680,29680,1 11/08/2008,13:17:00,29675,29675,29675,29675,5 11/08/2008,13:18:00,29675,29675,29675,29675,1 11/08/2008,13:19:00,29675,29675,29675,29675,1 11/08/2008,13:20:00,29680,29680,29680,29680,4 11/08/2008,13:22:00,29680,29690,29680,29690,6 11/08/2008,13:23:00,29690,29695,29690,29695,3 11/08/2008,13:24:00,29690,29690,29690,29690,1 11/08/2008,13:28:00,29690,29695,29690,29695,6 11/08/2008,13:29:00,29690,29690,29690,29690,4 11/08/2008,13:30:00,29690,29695,29690,29695,7 11/08/2008,13:31:00,29695,29695,29660,29670,36 11/08/2008,13:32:00,29680,29690,29680,29680,10 11/08/2008,13:33:00,29680,29680,29675,29680,5 11/08/2008,13:35:00,29685,29690,29685,29685,5 11/08/2008,13:36:00,29685,29690,29680,29685,6 11/08/2008,13:37:00,29690,29690,29690,29690,2 11/08/2008,13:39:00,29685,29685,29680,29680,6 11/08/2008,13:40:00,29690,29695,29690,29690,18 11/08/2008,13:41:00,29680,29685,29675,29685,6 11/08/2008,13:46:00,29685,29685,29685,29685,1 11/08/2008,13:47:00,29680,29680,29675,29675,3 11/08/2008,13:48:00,29675,29675,29675,29675,5 11/08/2008,13:49:00,29670,29675,29665,29675,11 11/08/2008,13:50:00,29675,29680,29675,29680,11 11/08/2008,13:51:00,29680,29680,29680,29680,8 11/08/2008,13:52:00,29685,29685,29680,29685,4 11/08/2008,13:53:00,29680,29680,29670,29670,13 11/08/2008,13:54:00,29670,29670,29665,29665,10 11/08/2008,13:55:00,29665,29665,29665,29665,1 11/08/2008,13:56:00,29660,29660,29660,29660,5 11/08/2008,13:57:00,29665,29665,29665,29665,8 11/08/2008,13:58:00,29665,29670,29665,29670,12 11/08/2008,13:59:00,29665,29665,29650,29655,21 11/08/2008,14:01:00,29660,29675,29660,29675,21 11/08/2008,14:03:00,29675,29675,29675,29675,2 11/08/2008,14:04:00,29675,29680,29670,29670,7 11/08/2008,14:05:00,29670,29675,29665,29670,9 11/08/2008,14:06:00,29675,29680,29670,29675,5 11/08/2008,14:07:00,29680,29680,29675,29675,3 11/08/2008,14:08:00,29675,29675,29655,29665,22 11/08/2008,14:09:00,29660,29670,29660,29670,6 11/08/2008,14:10:00,29670,29685,29670,29685,18 11/08/2008,14:11:00,29690,29690,29675,29680,35 11/08/2008,14:12:00,29685,29690,29685,29690,8 11/08/2008,14:13:00,29690,29690,29675,29685,39 11/08/2008,14:14:00,29685,29685,29685,29685,7 11/08/2008,14:15:00,29685,29695,29685,29695,3 11/08/2008,14:16:00,29690,29700,29690,29700,6 11/08/2008,14:17:00,29700,29700,29695,29700,9 11/08/2008,14:18:00,29700,29700,29690,29690,17 11/08/2008,14:19:00,29695,29695,29695,29695,1 11/08/2008,14:20:00,29705,29705,29695,29695,3 11/08/2008,14:21:00,29695,29695,29690,29690,5 11/08/2008,14:22:00,29700,29700,29695,29700,25 11/08/2008,14:23:00,29695,29695,29695,29695,5 11/08/2008,14:24:00,29700,29700,29685,29690,22 11/08/2008,14:25:00,29685,29685,29680,29685,15 11/08/2008,14:26:00,29680,29680,29675,29675,24 11/08/2008,14:27:00,29675,29680,29675,29680,5 11/08/2008,14:28:00,29685,29685,29680,29685,16 11/08/2008,14:29:00,29685,29685,29675,29680,30 11/08/2008,14:30:00,29675,29685,29670,29670,19 11/08/2008,14:31:00,29670,29680,29670,29680,22 11/08/2008,14:32:00,29675,29675,29670,29670,6 11/08/2008,14:33:00,29670,29670,29670,29670,2 11/08/2008,14:34:00,29665,29665,29660,29660,3 11/08/2008,14:35:00,29660,29660,29660,29660,3 11/08/2008,14:36:00,29660,29660,29655,29655,2 11/08/2008,14:37:00,29655,29655,29650,29650,3 11/08/2008,14:38:00,29645,29660,29645,29655,9 11/08/2008,14:39:00,29660,29660,29660,29660,1 11/08/2008,14:40:00,29665,29675,29665,29665,6 11/08/2008,14:41:00,29665,29665,29660,29660,5 11/08/2008,14:42:00,29655,29655,29635,29640,25 11/08/2008,14:43:00,29640,29650,29635,29640,17 11/08/2008,14:44:00,29645,29650,29640,29640,34 11/08/2008,14:45:00,29640,29640,29625,29625,86 11/08/2008,14:46:00,29620,29625,29620,29620,9 11/08/2008,14:47:00,29625,29630,29625,29630,4 11/08/2008,14:48:00,29620,29620,29620,29620,6 11/08/2008,14:49:00,29620,29625,29620,29625,4 11/08/2008,14:50:00,29615,29620,29615,29620,13 11/08/2008,14:51:00,29620,29625,29605,29610,21 11/08/2008,14:52:00,29615,29615,29610,29610,6 11/08/2008,14:53:00,29610,29625,29610,29625,27 11/08/2008,14:54:00,29625,29625,29625,29625,7 11/08/2008,14:55:00,29630,29635,29620,29620,29 11/08/2008,14:56:00,29620,29635,29620,29635,12 11/08/2008,14:57:00,29640,29640,29635,29635,3 11/08/2008,14:58:00,29645,29655,29640,29655,38 11/08/2008,14:59:00,29655,29655,29655,29655,3 11/08/2008,15:00:00,29665,29685,29665,29680,14 11/08/2008,15:01:00,29675,29675,29670,29670,3 11/08/2008,15:02:00,29670,29670,29660,29660,12 11/08/2008,15:03:00,29660,29660,29660,29660,4 11/08/2008,15:04:00,29660,29670,29660,29670,5 11/08/2008,15:05:00,29670,29670,29670,29670,1 11/08/2008,15:06:00,29660,29660,29645,29645,8 11/08/2008,15:07:00,29645,29655,29640,29655,15 11/08/2008,15:08:00,29635,29655,29635,29645,13 11/08/2008,15:09:00,29645,29655,29640,29640,9 11/08/2008,15:11:00,29640,29645,29640,29645,4 11/08/2008,15:12:00,29645,29650,29630,29630,52 11/08/2008,15:13:00,29630,29635,29625,29625,8 11/08/2008,15:14:00,29620,29625,29620,29625,2 11/08/2008,15:15:00,29630,29635,29625,29625,4 11/08/2008,15:16:00,29620,29620,29615,29620,14 11/08/2008,15:17:00,29620,29620,29620,29620,2 11/08/2008,15:18:00,29615,29620,29615,29620,4 11/08/2008,15:19:00,29620,29620,29620,29620,5 11/08/2008,15:20:00,29625,29635,29620,29630,16 11/08/2008,15:21:00,29630,29635,29625,29635,4 11/08/2008,15:22:00,29630,29635,29630,29630,16 11/08/2008,15:23:00,29630,29630,29625,29625,7 11/08/2008,15:24:00,29625,29625,29620,29620,6 11/08/2008,15:25:00,29615,29625,29615,29625,8 11/08/2008,15:26:00,29620,29625,29620,29625,3 11/08/2008,15:28:00,29625,29625,29625,29625,13 11/08/2008,15:29:00,29625,29625,29625,29625,11 11/08/2008,15:30:00,29625,29630,29605,29605,7 11/08/2008,15:31:00,29610,29615,29600,29615,21 11/08/2008,15:32:00,29615,29615,29610,29610,19 11/08/2008,15:33:00,29615,29625,29610,29610,21 11/08/2008,15:34:00,29605,29610,29605,29610,6 11/08/2008,15:35:00,29610,29650,29610,29635,62 11/08/2008,15:36:00,29635,29640,29615,29625,40 11/08/2008,15:37:00,29620,29620,29610,29610,16 11/08/2008,15:38:00,29610,29615,29605,29605,16 11/08/2008,15:39:00,29600,29600,29595,29595,18 11/08/2008,15:40:00,29600,29615,29600,29605,28 11/08/2008,15:41:00,29605,29625,29605,29615,16 11/08/2008,15:42:00,29605,29625,29600,29610,33 11/08/2008,15:43:00,29615,29630,29615,29625,11 11/08/2008,15:44:00,29615,29620,29610,29620,48 11/08/2008,15:45:00,29615,29640,29615,29630,26 11/08/2008,15:46:00,29630,29635,29625,29630,13 11/08/2008,15:47:00,29635,29635,29620,29630,27 11/08/2008,15:48:00,29630,29635,29630,29635,3 11/08/2008,15:49:00,29630,29630,29620,29620,7 11/08/2008,15:50:00,29630,29635,29620,29620,13 11/08/2008,15:51:00,29625,29625,29615,29620,9 11/08/2008,15:52:00,29620,29620,29615,29615,4 11/08/2008,15:53:00,29620,29625,29620,29625,7 11/08/2008,15:54:00,29620,29630,29620,29625,13 11/08/2008,15:55:00,29610,29625,29610,29620,19 11/08/2008,15:56:00,29625,29635,29625,29630,20 11/08/2008,15:57:00,29630,29650,29630,29645,41 11/08/2008,15:58:00,29650,29660,29650,29655,23 11/08/2008,15:59:00,29650,29650,29645,29645,8 11/08/2008,16:00:00,29645,29655,29640,29640,13 11/08/2008,16:01:00,29645,29645,29630,29645,13 11/08/2008,16:02:00,29645,29650,29640,29645,9 11/08/2008,16:03:00,29645,29660,29640,29650,14 11/08/2008,16:04:00,29655,29655,29645,29645,29 11/08/2008,16:05:00,29645,29645,29625,29630,11 11/08/2008,16:06:00,29630,29635,29620,29620,17 11/08/2008,16:07:00,29620,29620,29620,29620,1 11/08/2008,16:08:00,29620,29620,29615,29615,17 11/08/2008,16:09:00,29620,29620,29620,29620,6 11/08/2008,16:10:00,29625,29630,29620,29625,10 11/08/2008,16:12:00,29630,29630,29625,29625,4 11/08/2008,16:13:00,29625,29625,29610,29615,39 11/08/2008,16:14:00,29615,29620,29605,29615,19 11/08/2008,16:15:00,29615,29620,29610,29610,32 11/08/2008,16:16:00,29605,29620,29600,29620,27 11/08/2008,16:17:00,29625,29640,29625,29635,15 11/08/2008,16:18:00,29630,29655,29630,29655,16 11/08/2008,16:19:00,29655,29665,29655,29660,35 11/08/2008,16:20:00,29665,29665,29650,29655,15 11/08/2008,16:21:00,29645,29665,29645,29665,16 11/08/2008,16:22:00,29665,29665,29655,29665,9 11/08/2008,16:23:00,29665,29665,29665,29665,5 11/08/2008,16:24:00,29660,29660,29640,29640,12 11/08/2008,16:25:00,29640,29645,29625,29640,8 11/08/2008,16:26:00,29640,29640,29630,29635,5 11/08/2008,16:27:00,29640,29645,29640,29645,5 11/08/2008,16:28:00,29645,29650,29645,29645,6 11/08/2008,16:29:00,29645,29655,29640,29645,26 11/08/2008,16:30:00,29635,29635,29630,29635,7 11/08/2008,16:31:00,29635,29635,29630,29630,6 11/08/2008,16:32:00,29635,29635,29635,29635,1 11/08/2008,16:33:00,29635,29635,29615,29615,10 11/08/2008,16:34:00,29615,29630,29615,29630,11 11/08/2008,16:35:00,29630,29630,29620,29620,59 11/08/2008,16:36:00,29620,29620,29605,29605,23 11/08/2008,16:37:00,29610,29620,29585,29590,90 11/08/2008,16:38:00,29585,29605,29580,29605,72 11/08/2008,16:39:00,29605,29615,29605,29610,19 11/08/2008,16:40:00,29605,29610,29605,29610,13 11/08/2008,16:41:00,29610,29615,29605,29615,36 11/08/2008,16:42:00,29620,29630,29615,29625,38 11/08/2008,16:43:00,29620,29630,29620,29630,23 11/08/2008,16:44:00,29635,29645,29630,29645,41 11/08/2008,16:45:00,29640,29640,29630,29635,30 11/08/2008,16:46:00,29635,29635,29635,29635,8 11/08/2008,16:47:00,29640,29660,29640,29660,50 11/08/2008,16:48:00,29660,29675,29655,29660,26 11/08/2008,16:49:00,29655,29670,29655,29670,19 11/08/2008,16:50:00,29670,29675,29660,29665,54 11/08/2008,16:51:00,29670,29690,29670,29690,28 11/08/2008,16:52:00,29690,29710,29690,29700,52 11/08/2008,16:53:00,29700,29700,29685,29685,28 11/08/2008,16:54:00,29685,29695,29685,29695,26 11/08/2008,16:55:00,29685,29700,29685,29700,10 11/08/2008,16:56:00,29695,29700,29695,29700,6 11/08/2008,16:57:00,29695,29700,29685,29700,22 11/08/2008,16:58:00,29695,29700,29680,29680,22 11/08/2008,16:59:00,29680,29690,29675,29690,23 11/08/2008,17:00:00,29690,29700,29690,29700,23 11/08/2008,17:01:00,29695,29700,29695,29700,41 11/08/2008,17:02:00,29700,29715,29700,29705,44 11/08/2008,17:03:00,29710,29715,29705,29710,26 11/08/2008,17:04:00,29715,29730,29710,29725,53 11/08/2008,17:05:00,29730,29735,29725,29725,21 11/08/2008,17:06:00,29725,29735,29725,29735,15 11/08/2008,17:07:00,29735,29745,29735,29745,33 11/08/2008,17:08:00,29750,29755,29745,29745,70 11/08/2008,17:09:00,29750,29750,29735,29740,38 11/08/2008,17:10:00,29745,29745,29720,29720,41 11/08/2008,17:11:00,29720,29725,29710,29715,58 11/08/2008,17:12:00,29710,29720,29710,29715,18 11/08/2008,17:13:00,29710,29715,29700,29715,11 11/08/2008,17:14:00,29705,29710,29695,29695,34 11/08/2008,17:15:00,29695,29700,29690,29700,14 11/08/2008,17:16:00,29700,29705,29700,29700,17 11/08/2008,17:17:00,29700,29700,29695,29695,18 11/08/2008,17:18:00,29685,29695,29685,29695,42 11/08/2008,17:19:00,29690,29700,29685,29700,21 11/08/2008,17:20:00,29700,29705,29690,29690,21 11/08/2008,17:21:00,29685,29700,29685,29685,27 11/08/2008,17:22:00,29680,29695,29675,29685,53 11/08/2008,17:23:00,29690,29705,29680,29705,78 11/08/2008,17:24:00,29695,29715,29695,29710,49 11/08/2008,17:25:00,29715,29715,29695,29710,38 11/08/2008,17:26:00,29700,29700,29685,29685,32 11/08/2008,17:27:00,29690,29705,29680,29695,103 11/08/2008,17:28:00,29700,29715,29695,29710,72 11/08/2008,17:29:00,29715,29730,29685,29710,116 11/08/2008,17:30:00,29710,29725,29690,29700,82 11/08/2008,17:31:00,29700,29720,29700,29720,44 11/08/2008,17:32:00,29720,29720,29700,29715,36 11/08/2008,17:33:00,29700,29710,29695,29700,22 11/08/2008,17:34:00,29710,29710,29700,29705,33 11/08/2008,17:35:00,29705,29715,29690,29715,48 11/08/2008,17:36:00,29710,29720,29695,29720,42 11/08/2008,17:37:00,29725,29750,29700,29740,54 11/08/2008,17:38:00,29740,29755,29740,29745,58 11/08/2008,17:39:00,29745,29750,29725,29725,47 12/08/2008,09:00:00,29610,29630,29590,29605,63 12/08/2008,09:01:00,29600,29600,29530,29540,114 12/08/2008,09:02:00,29535,29540,29520,29535,61 12/08/2008,09:03:00,29545,29545,29500,29500,48 12/08/2008,09:04:00,29505,29510,29485,29495,52 12/08/2008,09:05:00,29495,29555,29490,29555,54 12/08/2008,09:06:00,29550,29570,29535,29545,35 12/08/2008,09:07:00,29550,29565,29540,29540,27 12/08/2008,09:08:00,29560,29575,29555,29575,21 12/08/2008,09:09:00,29575,29580,29560,29565,9 12/08/2008,09:10:00,29560,29575,29550,29565,35 12/08/2008,09:11:00,29575,29585,29575,29585,6 12/08/2008,09:12:00,29585,29610,29585,29600,59 12/08/2008,09:13:00,29600,29635,29595,29625,36 12/08/2008,09:14:00,29630,29635,29620,29635,30 12/08/2008,09:15:00,29640,29645,29635,29640,19 12/08/2008,09:16:00,29635,29635,29600,29600,43 12/08/2008,09:17:00,29600,29600,29590,29590,20 12/08/2008,09:18:00,29590,29590,29570,29575,33 12/08/2008,09:19:00,29570,29575,29555,29570,40 12/08/2008,09:20:00,29560,29565,29540,29545,43 12/08/2008,09:21:00,29540,29550,29520,29530,24 12/08/2008,09:22:00,29530,29540,29530,29530,25 12/08/2008,09:23:00,29530,29535,29530,29530,14 12/08/2008,09:24:00,29530,29535,29500,29515,126 12/08/2008,09:25:00,29505,29505,29490,29495,39 12/08/2008,09:26:00,29490,29500,29470,29500,64 12/08/2008,09:27:00,29500,29515,29490,29515,19 12/08/2008,09:28:00,29520,29520,29505,29510,31 12/08/2008,09:29:00,29515,29535,29510,29530,40 12/08/2008,09:30:00,29520,29520,29505,29505,35 12/08/2008,09:31:00,29500,29505,29495,29500,26 12/08/2008,09:32:00,29505,29525,29505,29515,20 12/08/2008,09:33:00,29520,29520,29500,29515,33 12/08/2008,09:34:00,29515,29545,29515,29540,29 12/08/2008,09:35:00,29530,29535,29520,29535,19 12/08/2008,09:36:00,29525,29530,29525,29530,3 12/08/2008,09:37:00,29530,29535,29530,29535,5 12/08/2008,09:38:00,29535,29535,29520,29520,29 12/08/2008,09:39:00,29525,29525,29525,29525,2 12/08/2008,09:40:00,29535,29535,29515,29515,22 12/08/2008,09:41:00,29515,29530,29515,29530,12 12/08/2008,09:42:00,29535,29545,29530,29545,15 12/08/2008,09:43:00,29550,29560,29550,29555,18 12/08/2008,09:44:00,29550,29560,29545,29560,26 12/08/2008,09:45:00,29560,29565,29550,29560,26 12/08/2008,09:46:00,29555,29555,29545,29550,23 12/08/2008,09:47:00,29550,29565,29545,29555,11 12/08/2008,09:48:00,29555,29560,29540,29540,16 12/08/2008,09:49:00,29540,29540,29520,29520,22 12/08/2008,09:50:00,29520,29520,29515,29520,7 12/08/2008,09:51:00,29525,29525,29520,29525,8 12/08/2008,09:52:00,29530,29530,29510,29510,37 12/08/2008,09:53:00,29510,29520,29510,29520,7 12/08/2008,09:54:00,29520,29525,29510,29525,8 12/08/2008,09:55:00,29520,29525,29520,29525,13 12/08/2008,09:56:00,29525,29540,29525,29530,16 12/08/2008,09:57:00,29525,29525,29520,29520,4 12/08/2008,09:58:00,29515,29520,29515,29520,3 12/08/2008,09:59:00,29525,29525,29520,29520,3 12/08/2008,10:00:00,29515,29520,29505,29515,17 12/08/2008,10:01:00,29515,29520,29510,29510,14 12/08/2008,10:02:00,29505,29505,29465,29465,38 12/08/2008,10:03:00,29465,29485,29465,29480,27 12/08/2008,10:04:00,29480,29485,29475,29485,13 12/08/2008,10:05:00,29480,29490,29470,29485,22 12/08/2008,10:06:00,29490,29495,29465,29465,33 12/08/2008,10:07:00,29465,29470,29450,29450,73 12/08/2008,10:08:00,29450,29450,29430,29435,70 12/08/2008,10:09:00,29435,29445,29430,29430,27 12/08/2008,10:10:00,29435,29440,29430,29430,26 12/08/2008,10:11:00,29425,29435,29415,29435,52 12/08/2008,10:12:00,29435,29440,29430,29435,23 12/08/2008,10:13:00,29440,29460,29435,29440,68 12/08/2008,10:14:00,29440,29465,29440,29465,35 12/08/2008,10:15:00,29460,29465,29455,29465,15 12/08/2008,10:16:00,29465,29470,29455,29465,31 12/08/2008,10:17:00,29470,29470,29465,29465,6 12/08/2008,10:18:00,29465,29470,29455,29470,31 12/08/2008,10:19:00,29470,29470,29455,29470,10 12/08/2008,10:20:00,29470,29475,29470,29470,6 12/08/2008,10:21:00,29470,29470,29450,29465,25 12/08/2008,10:22:00,29465,29465,29455,29465,12 12/08/2008,10:23:00,29460,29475,29460,29475,15 12/08/2008,10:24:00,29475,29495,29475,29495,30 12/08/2008,10:25:00,29495,29500,29490,29490,12 12/08/2008,10:26:00,29490,29500,29485,29500,17 12/08/2008,10:27:00,29495,29495,29480,29485,15 12/08/2008,10:28:00,29480,29480,29455,29465,23 12/08/2008,10:29:00,29465,29465,29465,29465,1 12/08/2008,10:30:00,29465,29465,29440,29450,22 12/08/2008,10:31:00,29445,29455,29445,29450,16 12/08/2008,10:32:00,29450,29470,29450,29450,19 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 11/08/2008,15:53:00,29620,29625,29620,29625,7 11/08/2008,15:54:00,29620,29630,29620,29625,13 11/08/2008,15:55:00,29610,29625,29610,29620,19 11/08/2008,15:56:00,29625,29635,29625,29630,20 11/08/2008,15:57:00,29630,29650,29630,29645,41 11/08/2008,15:58:00,29650,29660,29650,29655,23 11/08/2008,15:59:00,29650,29650,29645,29645,8 11/08/2008,16:00:00,29645,29655,29640,29640,13 11/08/2008,16:01:00,29645,29645,29630,29645,13 11/08/2008,16:02:00,29645,29650,29640,29645,9 11/08/2008,16:03:00,29645,29660,29640,29650,14 11/08/2008,16:04:00,29655,29655,29645,29645,29 11/08/2008,16:05:00,29645,29645,29625,29630,11 11/08/2008,16:06:00,29630,29635,29620,29620,17 11/08/2008,16:07:00,29620,29620,29620,29620,1 11/08/2008,16:08:00,29620,29620,29615,29615,17 11/08/2008,16:09:00,29620,29620,29620,29620,6 11/08/2008,16:10:00,29625,29630,29620,29625,10 11/08/2008,16:12:00,29630,29630,29625,29625,4 11/08/2008,16:13:00,29625,29625,29610,29615,39 11/08/2008,16:14:00,29615,29620,29605,29615,19 11/08/2008,16:15:00,29615,29620,29610,29610,32 11/08/2008,16:16:00,29605,29620,29600,29620,27 11/08/2008,16:17:00,29625,29640,29625,29635,15 11/08/2008,16:18:00,29630,29655,29630,29655,16 11/08/2008,16:19:00,29655,29665,29655,29660,35 11/08/2008,16:20:00,29665,29665,29650,29655,15 11/08/2008,16:21:00,29645,29665,29645,29665,16 11/08/2008,16:22:00,29665,29665,29655,29665,9 11/08/2008,16:23:00,29665,29665,29665,29665,5 11/08/2008,16:24:00,29660,29660,29640,29640,12 11/08/2008,16:25:00,29640,29645,29625,29640,8 11/08/2008,16:26:00,29640,29640,29630,29635,5 11/08/2008,16:27:00,29640,29645,29640,29645,5 11/08/2008,16:28:00,29645,29650,29645,29645,6 11/08/2008,16:29:00,29645,29655,29640,29645,26 11/08/2008,16:30:00,29635,29635,29630,29635,7 11/08/2008,16:31:00,29635,29635,29630,29630,6 11/08/2008,16:32:00,29635,29635,29635,29635,1 11/08/2008,16:33:00,29635,29635,29615,29615,10 11/08/2008,16:34:00,29615,29630,29615,29630,11 11/08/2008,16:35:00,29630,29630,29620,29620,59 11/08/2008,16:36:00,29620,29620,29605,29605,23 11/08/2008,16:37:00,29610,29620,29585,29590,90 11/08/2008,16:38:00,29585,29605,29580,29605,72 11/08/2008,16:39:00,29605,29615,29605,29610,19 11/08/2008,16:40:00,29605,29610,29605,29610,13 11/08/2008,16:41:00,29610,29615,29605,29615,36 11/08/2008,16:42:00,29620,29630,29615,29625,38 11/08/2008,16:43:00,29620,29630,29620,29630,23 11/08/2008,16:44:00,29635,29645,29630,29645,41 11/08/2008,16:45:00,29640,29640,29630,29635,30 11/08/2008,16:46:00,29635,29635,29635,29635,8 11/08/2008,16:47:00,29640,29660,29640,29660,50 11/08/2008,16:48:00,29660,29675,29655,29660,26 11/08/2008,16:49:00,29655,29670,29655,29670,19 11/08/2008,16:50:00,29670,29675,29660,29665,54 11/08/2008,16:51:00,29670,29690,29670,29690,28 11/08/2008,16:52:00,29690,29710,29690,29700,52 11/08/2008,16:53:00,29700,29700,29685,29685,28 11/08/2008,16:54:00,29685,29695,29685,29695,26 11/08/2008,16:55:00,29685,29700,29685,29700,10 11/08/2008,16:56:00,29695,29700,29695,29700,6 11/08/2008,16:57:00,29695,29700,29685,29700,22 11/08/2008,16:58:00,29695,29700,29680,29680,22 11/08/2008,16:59:00,29680,29690,29675,29690,23 11/08/2008,17:00:00,29690,29700,29690,29700,23 11/08/2008,17:01:00,29695,29700,29695,29700,41 11/08/2008,17:02:00,29700,29715,29700,29705,44 11/08/2008,17:03:00,29710,29715,29705,29710,26 11/08/2008,17:04:00,29715,29730,29710,29725,53 11/08/2008,17:05:00,29730,29735,29725,29725,21 11/08/2008,17:06:00,29725,29735,29725,29735,15 11/08/2008,17:07:00,29735,29745,29735,29745,33 11/08/2008,17:08:00,29750,29755,29745,29745,70 11/08/2008,17:09:00,29750,29750,29735,29740,38 11/08/2008,17:10:00,29745,29745,29720,29720,41 11/08/2008,17:11:00,29720,29725,29710,29715,58 11/08/2008,17:12:00,29710,29720,29710,29715,18 11/08/2008,17:13:00,29710,29715,29700,29715,11 11/08/2008,17:14:00,29705,29710,29695,29695,34 11/08/2008,17:15:00,29695,29700,29690,29700,14 11/08/2008,17:16:00,29700,29705,29700,29700,17 11/08/2008,17:17:00,29700,29700,29695,29695,18 11/08/2008,17:18:00,29685,29695,29685,29695,42 11/08/2008,17:19:00,29690,29700,29685,29700,21 11/08/2008,17:20:00,29700,29705,29690,29690,21 11/08/2008,17:21:00,29685,29700,29685,29685,27 11/08/2008,17:22:00,29680,29695,29675,29685,53 11/08/2008,17:23:00,29690,29705,29680,29705,78 11/08/2008,17:24:00,29695,29715,29695,29710,49 11/08/2008,17:25:00,29715,29715,29695,29710,38 11/08/2008,17:26:00,29700,29700,29685,29685,32 11/08/2008,17:27:00,29690,29705,29680,29695,103 11/08/2008,17:28:00,29700,29715,29695,29710,72 11/08/2008,17:29:00,29715,29730,29685,29710,116 11/08/2008,17:30:00,29710,29725,29690,29700,82 11/08/2008,17:31:00,29700,29720,29700,29720,44 11/08/2008,17:32:00,29720,29720,29700,29715,36 11/08/2008,17:33:00,29700,29710,29695,29700,22 11/08/2008,17:34:00,29710,29710,29700,29705,33 11/08/2008,17:35:00,29705,29715,29690,29715,48 11/08/2008,17:36:00,29710,29720,29695,29720,42 11/08/2008,17:37:00,29725,29750,29700,29740,54 11/08/2008,17:38:00,29740,29755,29740,29745,58 11/08/2008,17:39:00,29745,29750,29725,29725,47 12/08/2008,09:00:00,29610,29630,29590,29605,63 12/08/2008,09:01:00,29600,29600,29530,29540,114 12/08/2008,09:02:00,29535,29540,29520,29535,61 12/08/2008,09:03:00,29545,29545,29500,29500,48 12/08/2008,09:04:00,29505,29510,29485,29495,52 12/08/2008,09:05:00,29495,29555,29490,29555,54 12/08/2008,09:06:00,29550,29570,29535,29545,35 12/08/2008,09:07:00,29550,29565,29540,29540,27 12/08/2008,09:08:00,29560,29575,29555,29575,21 12/08/2008,09:09:00,29575,29580,29560,29565,9 12/08/2008,09:10:00,29560,29575,29550,29565,35 12/08/2008,09:11:00,29575,29585,29575,29585,6 12/08/2008,09:12:00,29585,29610,29585,29600,59 12/08/2008,09:13:00,29600,29635,29595,29625,36 12/08/2008,09:14:00,29630,29635,29620,29635,30 12/08/2008,09:15:00,29640,29645,29635,29640,19 12/08/2008,09:16:00,29635,29635,29600,29600,43 12/08/2008,09:17:00,29600,29600,29590,29590,20 12/08/2008,09:18:00,29590,29590,29570,29575,33 12/08/2008,09:19:00,29570,29575,29555,29570,40 12/08/2008,09:20:00,29560,29565,29540,29545,43 12/08/2008,09:21:00,29540,29550,29520,29530,24 12/08/2008,09:22:00,29530,29540,29530,29530,25 12/08/2008,09:23:00,29530,29535,29530,29530,14 12/08/2008,09:24:00,29530,29535,29500,29515,126 12/08/2008,09:25:00,29505,29505,29490,29495,39 12/08/2008,09:26:00,29490,29500,29470,29500,64 12/08/2008,09:27:00,29500,29515,29490,29515,19 12/08/2008,09:28:00,29520,29520,29505,29510,31 12/08/2008,09:29:00,29515,29535,29510,29530,40 12/08/2008,09:30:00,29520,29520,29505,29505,35 12/08/2008,09:31:00,29500,29505,29495,29500,26 12/08/2008,09:32:00,29505,29525,29505,29515,20 12/08/2008,09:33:00,29520,29520,29500,29515,33 12/08/2008,09:34:00,29515,29545,29515,29540,29 12/08/2008,09:35:00,29530,29535,29520,29535,19 12/08/2008,09:36:00,29525,29530,29525,29530,3 12/08/2008,09:37:00,29530,29535,29530,29535,5 12/08/2008,09:38:00,29535,29535,29520,29520,29 12/08/2008,09:39:00,29525,29525,29525,29525,2 12/08/2008,09:40:00,29535,29535,29515,29515,22 12/08/2008,09:41:00,29515,29530,29515,29530,12 12/08/2008,09:42:00,29535,29545,29530,29545,15 12/08/2008,09:43:00,29550,29560,29550,29555,18 12/08/2008,09:44:00,29550,29560,29545,29560,26 12/08/2008,09:45:00,29560,29565,29550,29560,26 12/08/2008,09:46:00,29555,29555,29545,29550,23 12/08/2008,09:47:00,29550,29565,29545,29555,11 12/08/2008,09:48:00,29555,29560,29540,29540,16 12/08/2008,09:49:00,29540,29540,29520,29520,22 12/08/2008,09:50:00,29520,29520,29515,29520,7 12/08/2008,09:51:00,29525,29525,29520,29525,8 12/08/2008,09:52:00,29530,29530,29510,29510,37 12/08/2008,09:53:00,29510,29520,29510,29520,7 12/08/2008,09:54:00,29520,29525,29510,29525,8 12/08/2008,09:55:00,29520,29525,29520,29525,13 12/08/2008,09:56:00,29525,29540,29525,29530,16 12/08/2008,09:57:00,29525,29525,29520,29520,4 12/08/2008,09:58:00,29515,29520,29515,29520,3 12/08/2008,09:59:00,29525,29525,29520,29520,3 12/08/2008,10:00:00,29515,29520,29505,29515,17 12/08/2008,10:01:00,29515,29520,29510,29510,14 12/08/2008,10:02:00,29505,29505,29465,29465,38 12/08/2008,10:03:00,29465,29485,29465,29480,27 12/08/2008,10:04:00,29480,29485,29475,29485,13 12/08/2008,10:05:00,29480,29490,29470,29485,22 12/08/2008,10:06:00,29490,29495,29465,29465,33 12/08/2008,10:07:00,29465,29470,29450,29450,73 12/08/2008,10:08:00,29450,29450,29430,29435,70 12/08/2008,10:09:00,29435,29445,29430,29430,27 12/08/2008,10:10:00,29435,29440,29430,29430,26 12/08/2008,10:11:00,29425,29435,29415,29435,52 12/08/2008,10:12:00,29435,29440,29430,29435,23 12/08/2008,10:13:00,29440,29460,29435,29440,68 12/08/2008,10:14:00,29440,29465,29440,29465,35 12/08/2008,10:15:00,29460,29465,29455,29465,15 12/08/2008,10:16:00,29465,29470,29455,29465,31 12/08/2008,10:17:00,29470,29470,29465,29465,6 12/08/2008,10:18:00,29465,29470,29455,29470,31 12/08/2008,10:19:00,29470,29470,29455,29470,10 12/08/2008,10:20:00,29470,29475,29470,29470,6 12/08/2008,10:21:00,29470,29470,29450,29465,25 12/08/2008,10:22:00,29465,29465,29455,29465,12 12/08/2008,10:23:00,29460,29475,29460,29475,15 12/08/2008,10:24:00,29475,29495,29475,29495,30 12/08/2008,10:25:00,29495,29500,29490,29490,12 12/08/2008,10:26:00,29490,29500,29485,29500,17 12/08/2008,10:27:00,29495,29495,29480,29485,15 12/08/2008,10:28:00,29480,29480,29455,29465,23 12/08/2008,10:29:00,29465,29465,29465,29465,1 12/08/2008,10:30:00,29465,29465,29440,29450,22 12/08/2008,10:31:00,29445,29455,29445,29450,16 12/08/2008,10:32:00,29450,29470,29450,29450,19 12/08/2008,10:33:00,29450,29455,29445,29445,6 12/08/2008,10:34:00,29445,29445,29420,29440,27 12/08/2008,10:35:00,29435,29435,29415,29415,22 12/08/2008,10:36:00,29420,29445,29420,29440,35 12/08/2008,10:37:00,29440,29445,29440,29445,7 12/08/2008,10:38:00,29450,29450,29440,29440,11 12/08/2008,10:39:00,29435,29440,29425,29435,23 12/08/2008,10:40:00,29430,29435,29385,29395,86 12/08/2008,10:41:00,29390,29430,29390,29400,64 12/08/2008,10:42:00,29405,29410,29400,29410,16 12/08/2008,10:43:00,29415,29420,29410,29415,9 12/08/2008,10:44:00,29420,29425,29420,29425,4 12/08/2008,10:45:00,29425,29450,29425,29450,61 12/08/2008,10:46:00,29455,29455,29440,29450,15 12/08/2008,10:47:00,29450,29455,29450,29450,14 12/08/2008,10:48:00,29450,29500,29450,29500,86 12/08/2008,10:49:00,29505,29520,29500,29505,83 12/08/2008,10:50:00,29510,29535,29500,29535,46 12/08/2008,10:51:00,29540,29575,29530,29565,100 12/08/2008,10:52:00,29555,29560,29540,29545,42 12/08/2008,10:53:00,29550,29555,29525,29525,25 12/08/2008,10:54:00,29520,29565,29510,29565,56 12/08/2008,10:55:00,29565,29575,29560,29565,17 12/08/2008,10:56:00,29555,29565,29550,29550,30 12/08/2008,10:57:00,29545,29545,29525,29535,26 12/08/2008,10:58:00,29530,29535,29525,29535,14 12/08/2008,10:59:00,29530,29550,29530,29550,15 12/08/2008,11:00:00,29550,29560,29545,29555,30 12/08/2008,11:01:00,29555,29565,29535,29545,40 12/08/2008,11:02:00,29560,29595,29555,29585,75 12/08/2008,11:03:00,29580,29585,29570,29580,19 12/08/2008,11:04:00,29580,29580,29565,29565,16 12/08/2008,11:05:00,29565,29565,29555,29565,5 12/08/2008,11:06:00,29565,29565,29560,29560,3 12/08/2008,11:07:00,29550,29550,29535,29535,9 12/08/2008,11:08:00,29540,29550,29540,29545,9 12/08/2008,11:09:00,29545,29545,29545,29545,15 12/08/2008,11:10:00,29550,29555,29540,29550,26 12/08/2008,11:11:00,29550,29555,29545,29555,16 12/08/2008,11:12:00,29555,29555,29550,29550,17 12/08/2008,11:13:00,29545,29545,29520,29525,15 12/08/2008,11:14:00,29525,29545,29525,29535,7 12/08/2008,11:15:00,29535,29540,29535,29540,3 12/08/2008,11:16:00,29540,29550,29535,29540,17 12/08/2008,11:17:00,29550,29550,29550,29550,4 12/08/2008,11:18:00,29550,29550,29545,29550,11 12/08/2008,11:20:00,29555,29575,29550,29570,49 12/08/2008,11:21:00,29565,29565,29560,29560,8 12/08/2008,11:22:00,29555,29560,29555,29555,22 12/08/2008,11:23:00,29550,29550,29540,29540,4 12/08/2008,11:24:00,29535,29550,29535,29550,5 12/08/2008,11:25:00,29540,29550,29540,29550,4 12/08/2008,11:26:00,29550,29565,29550,29565,4 12/08/2008,11:28:00,29545,29550,29540,29550,4 12/08/2008,11:29:00,29540,29540,29540,29540,1 12/08/2008,11:30:00,29550,29565,29550,29565,11 12/08/2008,11:31:00,29565,29570,29565,29565,7 12/08/2008,11:32:00,29570,29580,29565,29565,21 12/08/2008,11:33:00,29570,29570,29570,29570,11 12/08/2008,11:34:00,29575,29580,29565,29565,11 12/08/2008,11:36:00,29575,29595,29575,29580,38 12/08/2008,11:37:00,29580,29585,29570,29570,14 12/08/2008,11:38:00,29570,29575,29565,29570,13 12/08/2008,11:39:00,29565,29570,29555,29555,18 12/08/2008,11:40:00,29560,29565,29560,29560,8 12/08/2008,11:41:00,29565,29580,29565,29570,5 12/08/2008,11:42:00,29575,29575,29575,29575,2 12/08/2008,11:43:00,29560,29575,29555,29555,32 12/08/2008,11:44:00,29555,29560,29550,29555,10 12/08/2008,11:45:00,29555,29555,29545,29550,19 12/08/2008,11:46:00,29550,29550,29540,29550,37 12/08/2008,11:47:00,29550,29560,29550,29555,7 12/08/2008,11:48:00,29550,29555,29550,29555,5 12/08/2008,11:49:00,29555,29555,29555,29555,1 12/08/2008,11:50:00,29550,29550,29550,29550,2 12/08/2008,11:51:00,29545,29545,29540,29545,5 12/08/2008,11:52:00,29550,29550,29540,29540,10 12/08/2008,11:53:00,29545,29545,29540,29540,11 12/08/2008,11:54:00,29540,29540,29530,29535,14 12/08/2008,11:55:00,29540,29550,29540,29550,18 12/08/2008,11:56:00,29550,29550,29550,29550,4 12/08/2008,11:57:00,29550,29560,29550,29555,10 12/08/2008,11:58:00,29555,29565,29555,29565,6 12/08/2008,11:59:00,29565,29575,29565,29575,14 12/08/2008,12:00:00,29580,29580,29560,29560,10 12/08/2008,12:01:00,29560,29565,29555,29565,10 12/08/2008,12:02:00,29560,29560,29555,29555,7 12/08/2008,12:03:00,29555,29555,29555,29555,1 12/08/2008,12:04:00,29555,29560,29555,29560,15 12/08/2008,12:05:00,29550,29550,29550,29550,3 12/08/2008,12:06:00,29555,29560,29555,29560,9 12/08/2008,12:08:00,29560,29565,29560,29565,3 12/08/2008,12:09:00,29565,29565,29560,29565,6 12/08/2008,12:10:00,29560,29560,29555,29555,3 12/08/2008,12:12:00,29550,29550,29550,29550,2 12/08/2008,12:13:00,29555,29555,29550,29550,2 12/08/2008,12:14:00,29555,29560,29555,29555,16 12/08/2008,12:15:00,29555,29555,29550,29550,2 12/08/2008,12:16:00,29555,29555,29555,29555,1 12/08/2008,12:17:00,29555,29570,29550,29570,44 12/08/2008,12:18:00,29575,29575,29550,29555,10 12/08/2008,12:19:00,29555,29555,29550,29550,3 12/08/2008,12:20:00,29550,29550,29550,29550,7 12/08/2008,12:21:00,29550,29560,29545,29545,11 12/08/2008,12:22:00,29545,29545,29545,29545,1 12/08/2008,12:23:00,29550,29550,29550,29550,3 12/08/2008,12:25:00,29555,29555,29540,29545,13 12/08/2008,12:27:00,29545,29555,29545,29555,2 12/08/2008,12:28:00,29555,29560,29555,29560,9 12/08/2008,12:29:00,29555,29560,29555,29555,15 12/08/2008,12:30:00,29555,29555,29550,29550,4 12/08/2008,12:31:00,29560,29565,29560,29560,8 12/08/2008,12:32:00,29560,29585,29560,29580,49 12/08/2008,12:33:00,29580,29590,29575,29580,31 12/08/2008,12:34:00,29580,29580,29565,29565,13 12/08/2008,12:35:00,29575,29575,29575,29575,1 12/08/2008,12:36:00,29575,29580,29575,29575,12 12/08/2008,12:38:00,29565,29580,29565,29580,9 12/08/2008,12:39:00,29575,29575,29560,29560,11 12/08/2008,12:40:00,29570,29580,29570,29580,11 12/08/2008,12:41:00,29575,29575,29575,29575,3 12/08/2008,12:42:00,29575,29575,29570,29570,8 12/08/2008,12:43:00,29580,29580,29580,29580,18 12/08/2008,12:44:00,29585,29585,29585,29585,3 12/08/2008,12:45:00,29580,29585,29580,29580,5 12/08/2008,12:46:00,29580,29600,29580,29600,28 12/08/2008,12:47:00,29595,29600,29590,29600,24 12/08/2008,12:48:00,29595,29600,29590,29590,38 12/08/2008,12:49:00,29590,29590,29585,29585,14 12/08/2008,12:50:00,29590,29595,29590,29595,8 12/08/2008,12:51:00,29600,29600,29600,29600,9 12/08/2008,12:52:00,29595,29630,29590,29625,180 12/08/2008,12:53:00,29625,29640,29625,29635,30 12/08/2008,12:54:00,29630,29640,29630,29635,19 12/08/2008,12:55:00,29635,29635,29630,29630,17 12/08/2008,12:56:00,29635,29635,29630,29630,10 12/08/2008,12:57:00,29635,29640,29635,29640,11 12/08/2008,12:58:00,29635,29635,29630,29630,15 12/08/2008,12:59:00,29635,29635,29625,29630,14 12/08/2008,13:00:00,29640,29645,29635,29635,22 12/08/2008,13:01:00,29635,29635,29620,29620,33 12/08/2008,13:02:00,29620,29620,29620,29620,6 12/08/2008,13:03:00,29620,29620,29610,29610,8 12/08/2008,13:04:00,29610,29615,29605,29610,10 12/08/2008,13:05:00,29610,29615,29610,29615,2 12/08/2008,13:07:00,29620,29620,29615,29615,9 12/08/2008,13:08:00,29615,29615,29615,29615,1 12/08/2008,13:09:00,29620,29620,29620,29620,1 12/08/2008,13:10:00,29620,29620,29620,29620,1 12/08/2008,13:11:00,29620,29620,29620,29620,5 12/08/2008,13:12:00,29615,29615,29610,29615,13 12/08/2008,13:13:00,29615,29615,29615,29615,3 12/08/2008,13:14:00,29615,29620,29615,29620,6 12/08/2008,13:16:00,29620,29620,29615,29615,8 12/08/2008,13:17:00,29625,29625,29620,29620,3 12/08/2008,13:18:00,29625,29625,29620,29620,2 12/08/2008,13:19:00,29615,29615,29615,29615,2 12/08/2008,13:20:00,29610,29610,29605,29605,11 12/08/2008,13:21:00,29615,29615,29610,29610,7 12/08/2008,13:22:00,29615,29615,29605,29605,7 12/08/2008,13:23:00,29605,29615,29600,29615,7 12/08/2008,13:24:00,29610,29610,29610,29610,5 12/08/2008,13:25:00,29610,29610,29610,29610,1 12/08/2008,13:26:00,29610,29615,29610,29615,9 12/08/2008,13:27:00,29610,29610,29610,29610,3 12/08/2008,13:28:00,29605,29635,29605,29635,29 12/08/2008,13:29:00,29640,29660,29635,29655,45 12/08/2008,13:30:00,29645,29650,29640,29645,35 12/08/2008,13:31:00,29640,29655,29640,29650,16 12/08/2008,13:32:00,29650,29655,29650,29655,8 12/08/2008,13:33:00,29655,29665,29645,29650,15 12/08/2008,13:34:00,29650,29665,29650,29660,11 12/08/2008,13:35:00,29665,29680,29660,29675,35 12/08/2008,13:36:00,29660,29665,29655,29665,3 12/08/2008,13:37:00,29670,29675,29665,29665,6 12/08/2008,13:38:00,29660,29665,29655,29655,9 12/08/2008,13:39:00,29655,29655,29655,29655,3 12/08/2008,13:40:00,29660,29665,29660,29660,6 12/08/2008,13:41:00,29665,29670,29665,29665,8 12/08/2008,13:42:00,29665,29665,29665,29665,1 12/08/2008,13:43:00,29655,29665,29655,29665,4 12/08/2008,13:45:00,29665,29665,29660,29660,3 12/08/2008,13:46:00,29660,29670,29660,29670,14 12/08/2008,13:47:00,29670,29675,29670,29670,7 12/08/2008,13:48:00,29680,29685,29680,29685,4 12/08/2008,13:49:00,29680,29680,29670,29675,11 12/08/2008,13:50:00,29675,29675,29670,29675,20 12/08/2008,13:51:00,29675,29690,29675,29680,13 12/08/2008,13:52:00,29670,29670,29665,29665,7 12/08/2008,13:53:00,29660,29660,29655,29655,13 12/08/2008,13:54:00,29650,29655,29635,29640,88 12/08/2008,13:55:00,29645,29645,29635,29640,39 12/08/2008,13:56:00,29640,29640,29620,29620,20 12/08/2008,13:57:00,29620,29625,29615,29620,17 12/08/2008,13:58:00,29620,29620,29620,29620,4 12/08/2008,13:59:00,29625,29625,29625,29625,24 12/08/2008,14:00:00,29625,29635,29625,29630,8 12/08/2008,14:01:00,29630,29630,29630,29630,1 12/08/2008,14:04:00,29640,29640,29630,29630,3 12/08/2008,14:05:00,29625,29635,29625,29635,3 12/08/2008,14:06:00,29630,29635,29625,29625,13 12/08/2008,14:07:00,29625,29625,29620,29620,4 12/08/2008,14:08:00,29630,29635,29625,29630,10 12/08/2008,14:09:00,29630,29630,29625,29625,4 12/08/2008,14:10:00,29630,29630,29625,29625,2 12/08/2008,14:11:00,29625,29635,29625,29630,7 12/08/2008,14:12:00,29625,29625,29615,29615,7 12/08/2008,14:14:00,29615,29615,29610,29615,8 12/08/2008,14:15:00,29620,29620,29620,29620,2 12/08/2008,14:16:00,29620,29630,29620,29630,3 12/08/2008,14:17:00,29630,29630,29630,29630,1 12/08/2008,14:18:00,29630,29640,29615,29625,16 12/08/2008,14:19:00,29615,29635,29615,29635,5 12/08/2008,14:20:00,29635,29640,29620,29620,12 12/08/2008,14:22:00,29620,29620,29620,29620,5 12/08/2008,14:23:00,29620,29620,29600,29600,23 12/08/2008,14:24:00,29600,29600,29575,29585,38 12/08/2008,14:25:00,29585,29615,29585,29600,42 12/08/2008,14:26:00,29600,29620,29600,29620,5 12/08/2008,14:27:00,29610,29610,29600,29605,11 12/08/2008,14:28:00,29605,29615,29605,29610,3 12/08/2008,14:29:00,29615,29615,29585,29585,17 12/08/2008,14:30:00,29595,29630,29595,29625,20 12/08/2008,14:31:00,29625,29635,29625,29630,12 12/08/2008,14:32:00,29635,29635,29635,29635,7 12/08/2008,14:33:00,29630,29635,29625,29630,12 12/08/2008,14:34:00,29635,29635,29625,29630,6 12/08/2008,14:35:00,29625,29625,29625,29625,2 12/08/2008,14:36:00,29625,29625,29610,29620,15 12/08/2008,14:37:00,29620,29620,29610,29615,5 12/08/2008,14:38:00,29610,29615,29605,29605,13 12/08/2008,14:39:00,29605,29605,29590,29590,15 12/08/2008,14:40:00,29590,29590,29580,29580,7 12/08/2008,14:41:00,29580,29580,29575,29575,5 12/08/2008,14:42:00,29570,29570,29550,29560,18 12/08/2008,14:43:00,29560,29560,29540,29540,17 12/08/2008,14:44:00,29535,29545,29530,29535,27 12/08/2008,14:45:00,29540,29540,29525,29540,21 12/08/2008,14:46:00,29545,29555,29540,29545,17 12/08/2008,14:47:00,29545,29575,29545,29565,33 12/08/2008,14:48:00,29560,29565,29560,29565,9 12/08/2008,14:49:00,29565,29565,29550,29550,10 12/08/2008,14:50:00,29555,29565,29550,29555,23 12/08/2008,14:51:00,29565,29565,29555,29555,2 12/08/2008,14:52:00,29550,29555,29545,29550,25 12/08/2008,14:53:00,29550,29555,29545,29555,24 12/08/2008,14:54:00,29555,29560,29555,29555,7 12/08/2008,14:55:00,29565,29575,29560,29570,13 12/08/2008,14:56:00,29565,29580,29560,29570,22 12/08/2008,14:57:00,29570,29570,29570,29570,1 12/08/2008,14:58:00,29575,29580,29575,29580,3 12/08/2008,14:59:00,29575,29575,29560,29570,8 12/08/2008,15:00:00,29565,29575,29560,29570,16 12/08/2008,15:01:00,29575,29580,29560,29560,22 12/08/2008,15:02:00,29560,29565,29560,29565,11 12/08/2008,15:03:00,29565,29565,29560,29560,3 12/08/2008,15:04:00,29565,29565,29560,29560,3 12/08/2008,15:05:00,29565,29565,29560,29565,7 12/08/2008,15:06:00,29560,29560,29555,29555,12 12/08/2008,15:07:00,29555,29555,29530,29530,33 12/08/2008,15:08:00,29530,29530,29520,29525,23 12/08/2008,15:09:00,29520,29535,29520,29530,24 12/08/2008,15:10:00,29530,29530,29515,29515,18 12/08/2008,15:11:00,29510,29525,29510,29525,14 12/08/2008,15:12:00,29525,29525,29495,29500,39 12/08/2008,15:13:00,29495,29500,29485,29495,28 12/08/2008,15:14:00,29495,29510,29490,29500,25 12/08/2008,15:15:00,29495,29500,29485,29485,12 12/08/2008,15:16:00,29490,29510,29490,29500,31 12/08/2008,15:17:00,29500,29510,29500,29500,15 12/08/2008,15:18:00,29500,29505,29500,29500,9 12/08/2008,15:19:00,29505,29510,29505,29510,4 12/08/2008,15:20:00,29515,29520,29500,29510,52 12/08/2008,15:21:00,29515,29520,29510,29520,27 12/08/2008,15:22:00,29520,29525,29510,29520,28 12/08/2008,15:23:00,29520,29530,29520,29530,6 12/08/2008,15:24:00,29525,29530,29525,29525,8 12/08/2008,15:25:00,29535,29535,29525,29530,12 12/08/2008,15:26:00,29520,29520,29520,29520,3 12/08/2008,15:27:00,29525,29525,29525,29525,6 12/08/2008,15:28:00,29525,29525,29525,29525,2 12/08/2008,15:29:00,29525,29525,29525,29525,2 12/08/2008,15:30:00,29525,29530,29525,29530,15 12/08/2008,15:31:00,29535,29550,29520,29520,29 12/08/2008,15:32:00,29520,29530,29520,29530,11 12/08/2008,15:33:00,29535,29535,29515,29525,8 12/08/2008,15:34:00,29520,29520,29500,29505,20 12/08/2008,15:35:00,29505,29510,29505,29510,17 12/08/2008,15:36:00,29515,29520,29515,29515,7 12/08/2008,15:37:00,29510,29515,29505,29510,15 12/08/2008,15:38:00,29515,29525,29505,29505,12 12/08/2008,15:39:00,29505,29505,29460,29465,78 12/08/2008,15:40:00,29465,29470,29445,29445,54 12/08/2008,15:41:00,29445,29470,29445,29465,28 12/08/2008,15:42:00,29465,29495,29465,29475,39 12/08/2008,15:43:00,29475,29505,29475,29495,34 12/08/2008,15:44:00,29500,29505,29495,29500,12 12/08/2008,15:45:00,29505,29525,29505,29510,47 12/08/2008,15:46:00,29510,29525,29510,29525,26 12/08/2008,15:47:00,29525,29525,29505,29515,18 12/08/2008,15:48:00,29515,29520,29515,29515,12 12/08/2008,15:49:00,29510,29510,29460,29480,72 12/08/2008,15:50:00,29485,29490,29465,29480,34 12/08/2008,15:51:00,29485,29490,29465,29470,28 12/08/2008,15:52:00,29475,29485,29465,29475,32 12/08/2008,15:53:00,29475,29475,29460,29465,11 12/08/2008,15:54:00,29465,29475,29465,29465,18 12/08/2008,15:55:00,29460,29465,29450,29460,34 12/08/2008,15:56:00,29460,29485,29460,29485,33 12/08/2008,15:57:00,29485,29485,29470,29470,10 12/08/2008,15:58:00,29465,29470,29460,29470,9 12/08/2008,15:59:00,29465,29470,29450,29470,20 12/08/2008,16:00:00,29465,29485,29430,29435,82 12/08/2008,16:01:00,29435,29445,29420,29420,59 12/08/2008,16:02:00,29420,29445,29420,29445,26 12/08/2008,16:03:00,29440,29460,29435,29450,25 12/08/2008,16:04:00,29455,29490,29455,29480,41 12/08/2008,16:05:00,29475,29485,29470,29485,16 12/08/2008,16:06:00,29480,29490,29470,29470,17 12/08/2008,16:07:00,29475,29475,29455,29455,20 12/08/2008,16:08:00,29460,29460,29440,29460,27 12/08/2008,16:09:00,29450,29455,29440,29440,44 12/08/2008,16:10:00,29435,29445,29435,29435,23 12/08/2008,16:11:00,29435,29435,29425,29425,30 12/08/2008,16:12:00,29425,29465,29425,29465,39 12/08/2008,16:13:00,29465,29465,29450,29450,9 12/08/2008,16:14:00,29445,29465,29445,29460,18 12/08/2008,16:15:00,29450,29480,29445,29480,19 12/08/2008,16:16:00,29475,29485,29470,29485,17 12/08/2008,16:17:00,29485,29485,29475,29485,7 12/08/2008,16:18:00,29485,29490,29465,29480,29 12/08/2008,16:19:00,29480,29480,29455,29455,13 12/08/2008,16:20:00,29460,29460,29450,29460,19 12/08/2008,16:21:00,29455,29460,29450,29460,19 12/08/2008,16:22:00,29455,29460,29445,29460,23 12/08/2008,16:23:00,29460,29460,29435,29445,13 12/08/2008,16:24:00,29445,29455,29440,29445,16 12/08/2008,16:25:00,29445,29445,29410,29420,33 12/08/2008,16:26:00,29415,29420,29410,29410,27 12/08/2008,16:27:00,29415,29420,29400,29420,32 12/08/2008,16:28:00,29420,29420,29415,29420,13 12/08/2008,16:29:00,29410,29410,29400,29400,24 12/08/2008,16:30:00,29400,29405,29390,29400,47 12/08/2008,16:31:00,29400,29400,29365,29365,69 12/08/2008,16:32:00,29370,29390,29370,29375,41 12/08/2008,16:33:00,29375,29395,29375,29385,46 12/08/2008,16:34:00,29390,29390,29365,29375,31 12/08/2008,16:35:00,29370,29390,29370,29375,20 12/08/2008,16:36:00,29385,29405,29380,29405,22 12/08/2008,16:37:00,29385,29390,29380,29390,16 12/08/2008,16:38:00,29395,29395,29385,29385,13 12/08/2008,16:39:00,29380,29400,29380,29400,17 12/08/2008,16:40:00,29400,29420,29395,29410,23 12/08/2008,16:41:00,29405,29440,29405,29430,27 12/08/2008,16:42:00,29435,29435,29410,29410,19 12/08/2008,16:43:00,29415,29420,29410,29410,18 12/08/2008,16:44:00,29410,29440,29410,29440,39 12/08/2008,16:45:00,29440,29440,29430,29430,9 12/08/2008,16:46:00,29430,29440,29420,29430,16 12/08/2008,16:47:00,29435,29435,29420,29420,19 12/08/2008,16:48:00,29420,29440,29420,29440,14 12/08/2008,16:49:00,29440,29455,29430,29455,66 12/08/2008,16:50:00,29440,29450,29440,29450,5 12/08/2008,16:51:00,29445,29450,29435,29445,15 12/08/2008,16:52:00,29445,29445,29440,29440,7 12/08/2008,16:53:00,29430,29440,29430,29435,8 12/08/2008,16:54:00,29440,29440,29420,29430,5 12/08/2008,16:55:00,29430,29440,29430,29440,4 12/08/2008,16:56:00,29435,29450,29435,29450,13 12/08/2008,16:57:00,29450,29475,29450,29465,20 12/08/2008,16:58:00,29475,29475,29460,29465,12 12/08/2008,16:59:00,29465,29465,29455,29460,17 12/08/2008,17:00:00,29450,29465,29450,29460,10 12/08/2008,17:01:00,29465,29465,29460,29460,7 12/08/2008,17:02:00,29460,29470,29450,29450,12 12/08/2008,17:03:00,29450,29455,29445,29455,11 12/08/2008,17:04:00,29450,29455,29445,29445,20 12/08/2008,17:05:00,29450,29455,29445,29455,8 12/08/2008,17:06:00,29460,29480,29455,29480,37 12/08/2008,17:07:00,29485,29510,29485,29500,63 12/08/2008,17:08:00,29500,29500,29485,29485,7 12/08/2008,17:09:00,29490,29510,29490,29510,18 12/08/2008,17:10:00,29500,29505,29485,29485,20 12/08/2008,17:11:00,29490,29490,29470,29485,25 12/08/2008,17:12:00,29485,29490,29475,29475,20 12/08/2008,17:13:00,29475,29490,29475,29475,9 12/08/2008,17:14:00,29480,29500,29480,29500,25 12/08/2008,17:15:00,29500,29505,29490,29490,23 12/08/2008,17:16:00,29500,29505,29490,29500,11 12/08/2008,17:17:00,29485,29500,29485,29500,30 12/08/2008,17:18:00,29495,29500,29495,29500,5 12/08/2008,17:19:00,29500,29525,29500,29515,47 12/08/2008,17:20:00,29515,29525,29510,29515,30 12/08/2008,17:21:00,29525,29530,29515,29525,29 12/08/2008,17:22:00,29520,29525,29505,29505,36 12/08/2008,17:23:00,29510,29510,29500,29510,49 12/08/2008,17:24:00,29510,29510,29505,29510,62 12/08/2008,17:25:00,29505,29520,29500,29520,85 12/08/2008,17:26:00,29515,29540,29515,29535,41 12/08/2008,17:27:00,29535,29535,29525,29525,30 12/08/2008,17:28:00,29525,29530,29510,29525,27 12/08/2008,17:29:00,29515,29525,29510,29525,65 12/08/2008,17:30:00,29530,29550,29520,29525,68 12/08/2008,17:31:00,29525,29535,29520,29530,39 12/08/2008,17:32:00,29530,29535,29520,29535,15 12/08/2008,17:33:00,29530,29530,29520,29525,25 12/08/2008,17:34:00,29525,29530,29525,29525,12 12/08/2008,17:35:00,29525,29535,29525,29525,30 12/08/2008,17:36:00,29530,29530,29525,29525,30 12/08/2008,17:37:00,29525,29530,29515,29515,24 12/08/2008,17:38:00,29510,29510,29500,29500,25 12/08/2008,17:39:00,29500,29530,29500,29510,54 13/08/2008,09:00:00,29360,29370,29310,29335,94 13/08/2008,09:01:00,29325,29360,29315,29350,58 13/08/2008,09:02:00,29355,29355,29345,29350,15 13/08/2008,09:03:00,29350,29360,29345,29360,24 13/08/2008,09:04:00,29360,29380,29345,29370,44 13/08/2008,09:05:00,29375,29375,29340,29360,103 13/08/2008,09:06:00,29345,29370,29335,29370,33 13/08/2008,09:07:00,29365,29370,29360,29360,17 13/08/2008,09:08:00,29375,29375,29340,29355,51 13/08/2008,09:09:00,29355,29370,29330,29330,26 13/08/2008,09:10:00,29330,29340,29290,29305,68 13/08/2008,09:11:00,29305,29320,29300,29300,30 13/08/2008,09:12:00,29305,29315,29305,29305,25 13/08/2008,09:13:00,29300,29305,29290,29295,37 13/08/2008,09:14:00,29295,29305,29285,29290,25 13/08/2008,09:15:00,29290,29300,29280,29295,59 13/08/2008,09:16:00,29290,29300,29275,29295,67 13/08/2008,09:17:00,29300,29325,29300,29310,25 13/08/2008,09:18:00,29310,29310,29310,29310,3 13/08/2008,09:19:00,29305,29310,29300,29310,20 13/08/2008,09:20:00,29305,29305,29305,29305,4 13/08/2008,09:21:00,29310,29310,29305,29305,19 13/08/2008,09:22:00,29305,29320,29305,29305,12 13/08/2008,09:23:00,29310,29320,29310,29320,9 13/08/2008,09:24:00,29325,29330,29325,29325,22 13/08/2008,09:25:00,29325,29330,29320,29320,21 13/08/2008,09:26:00,29330,29355,29330,29355,27 13/08/2008,09:27:00,29360,29365,29350,29355,24 13/08/2008,09:28:00,29360,29365,29350,29360,28 13/08/2008,09:29:00,29360,29360,29345,29345,15 13/08/2008,09:30:00,29350,29360,29330,29335,39 13/08/2008,09:31:00,29325,29325,29315,29320,10 13/08/2008,09:32:00,29320,29320,29310,29310,23 13/08/2008,09:33:00,29305,29310,29300,29300,19 13/08/2008,09:34:00,29300,29310,29300,29310,11 13/08/2008,09:35:00,29315,29335,29315,29325,52 13/08/2008,09:36:00,29320,29325,29320,29325,16 13/08/2008,09:37:00,29330,29330,29325,29330,7 13/08/2008,09:38:00,29335,29340,29325,29325,20 13/08/2008,09:39:00,29325,29325,29320,29320,17 13/08/2008,09:40:00,29325,29330,29320,29320,13 13/08/2008,09:41:00,29320,29320,29300,29300,31 13/08/2008,09:42:00,29305,29310,29295,29305,31 13/08/2008,09:43:00,29310,29310,29300,29310,52 13/08/2008,09:44:00,29300,29310,29300,29300,16 13/08/2008,09:45:00,29300,29300,29300,29300,11 13/08/2008,09:46:00,29300,29305,29295,29295,12 13/08/2008,09:47:00,29305,29315,29305,29315,13 13/08/2008,09:48:00,29310,29310,29295,29300,15 13/08/2008,09:49:00,29300,29305,29275,29275,51 13/08/2008,09:50:00,29270,29280,29265,29280,41 13/08/2008,09:51:00,29280,29285,29270,29270,34 13/08/2008,09:52:00,29280,29280,29280,29280,7 13/08/2008,09:53:00,29280,29280,29270,29270,9 13/08/2008,09:54:00,29270,29270,29270,29270,4 13/08/2008,09:55:00,29285,29290,29275,29275,9 13/08/2008,09:56:00,29270,29280,29260,29280,20 13/08/2008,09:57:00,29285,29285,29275,29280,15 13/08/2008,09:58:00,29275,29285,29265,29270,38 13/08/2008,09:59:00,29270,29270,29265,29265,4 13/08/2008,10:00:00,29260,29260,29245,29245,43 13/08/2008,10:01:00,29245,29255,29245,29250,15 13/08/2008,10:02:00,29250,29255,29240,29240,23 13/08/2008,10:03:00,29235,29235,29215,29220,37 13/08/2008,10:04:00,29225,29240,29225,29235,34 13/08/2008,10:05:00,29240,29250,29230,29245,28 13/08/2008,10:06:00,29245,29250,29240,29250,20 13/08/2008,10:07:00,29255,29275,29255,29270,59 13/08/2008,10:08:00,29270,29280,29270,29275,14 13/08/2008,10:09:00,29270,29275,29270,29270,17 13/08/2008,10:10:00,29270,29270,29270,29270,17 13/08/2008,10:11:00,29265,29265,29260,29260,12 13/08/2008,10:12:00,29260,29265,29240,29260,41 13/08/2008,10:13:00,29260,29260,29250,29250,15 13/08/2008,10:14:00,29250,29255,29250,29250,10 13/08/2008,10:15:00,29255,29270,29255,29270,11 13/08/2008,10:16:00,29270,29280,29270,29280,9 13/08/2008,10:17:00,29280,29285,29280,29285,14 13/08/2008,10:18:00,29285,29310,29285,29310,45 13/08/2008,10:19:00,29305,29310,29300,29310,10 13/08/2008,10:20:00,29300,29300,29280,29280,38 13/08/2008,10:21:00,29275,29280,29275,29280,6 13/08/2008,10:22:00,29280,29280,29280,29280,2 13/08/2008,10:23:00,29285,29290,29280,29290,21 13/08/2008,10:24:00,29280,29290,29280,29285,16 13/08/2008,10:25:00,29285,29285,29280,29285,9 13/08/2008,10:26:00,29285,29285,29280,29285,18 13/08/2008,10:27:00,29285,29285,29285,29285,5 13/08/2008,10:28:00,29290,29290,29290,29290,2 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 13/08/2008,09:04:00,29360,29380,29345,29370,44 13/08/2008,09:05:00,29375,29375,29340,29360,103 13/08/2008,09:06:00,29345,29370,29335,29370,33 13/08/2008,09:07:00,29365,29370,29360,29360,17 13/08/2008,09:08:00,29375,29375,29340,29355,51 13/08/2008,09:09:00,29355,29370,29330,29330,26 13/08/2008,09:10:00,29330,29340,29290,29305,68 13/08/2008,09:11:00,29305,29320,29300,29300,30 13/08/2008,09:12:00,29305,29315,29305,29305,25 13/08/2008,09:13:00,29300,29305,29290,29295,37 13/08/2008,09:14:00,29295,29305,29285,29290,25 13/08/2008,09:15:00,29290,29300,29280,29295,59 13/08/2008,09:16:00,29290,29300,29275,29295,67 13/08/2008,09:17:00,29300,29325,29300,29310,25 13/08/2008,09:18:00,29310,29310,29310,29310,3 13/08/2008,09:19:00,29305,29310,29300,29310,20 13/08/2008,09:20:00,29305,29305,29305,29305,4 13/08/2008,09:21:00,29310,29310,29305,29305,19 13/08/2008,09:22:00,29305,29320,29305,29305,12 13/08/2008,09:23:00,29310,29320,29310,29320,9 13/08/2008,09:24:00,29325,29330,29325,29325,22 13/08/2008,09:25:00,29325,29330,29320,29320,21 13/08/2008,09:26:00,29330,29355,29330,29355,27 13/08/2008,09:27:00,29360,29365,29350,29355,24 13/08/2008,09:28:00,29360,29365,29350,29360,28 13/08/2008,09:29:00,29360,29360,29345,29345,15 13/08/2008,09:30:00,29350,29360,29330,29335,39 13/08/2008,09:31:00,29325,29325,29315,29320,10 13/08/2008,09:32:00,29320,29320,29310,29310,23 13/08/2008,09:33:00,29305,29310,29300,29300,19 13/08/2008,09:34:00,29300,29310,29300,29310,11 13/08/2008,09:35:00,29315,29335,29315,29325,52 13/08/2008,09:36:00,29320,29325,29320,29325,16 13/08/2008,09:37:00,29330,29330,29325,29330,7 13/08/2008,09:38:00,29335,29340,29325,29325,20 13/08/2008,09:39:00,29325,29325,29320,29320,17 13/08/2008,09:40:00,29325,29330,29320,29320,13 13/08/2008,09:41:00,29320,29320,29300,29300,31 13/08/2008,09:42:00,29305,29310,29295,29305,31 13/08/2008,09:43:00,29310,29310,29300,29310,52 13/08/2008,09:44:00,29300,29310,29300,29300,16 13/08/2008,09:45:00,29300,29300,29300,29300,11 13/08/2008,09:46:00,29300,29305,29295,29295,12 13/08/2008,09:47:00,29305,29315,29305,29315,13 13/08/2008,09:48:00,29310,29310,29295,29300,15 13/08/2008,09:49:00,29300,29305,29275,29275,51 13/08/2008,09:50:00,29270,29280,29265,29280,41 13/08/2008,09:51:00,29280,29285,29270,29270,34 13/08/2008,09:52:00,29280,29280,29280,29280,7 13/08/2008,09:53:00,29280,29280,29270,29270,9 13/08/2008,09:54:00,29270,29270,29270,29270,4 13/08/2008,09:55:00,29285,29290,29275,29275,9 13/08/2008,09:56:00,29270,29280,29260,29280,20 13/08/2008,09:57:00,29285,29285,29275,29280,15 13/08/2008,09:58:00,29275,29285,29265,29270,38 13/08/2008,09:59:00,29270,29270,29265,29265,4 13/08/2008,10:00:00,29260,29260,29245,29245,43 13/08/2008,10:01:00,29245,29255,29245,29250,15 13/08/2008,10:02:00,29250,29255,29240,29240,23 13/08/2008,10:03:00,29235,29235,29215,29220,37 13/08/2008,10:04:00,29225,29240,29225,29235,34 13/08/2008,10:05:00,29240,29250,29230,29245,28 13/08/2008,10:06:00,29245,29250,29240,29250,20 13/08/2008,10:07:00,29255,29275,29255,29270,59 13/08/2008,10:08:00,29270,29280,29270,29275,14 13/08/2008,10:09:00,29270,29275,29270,29270,17 13/08/2008,10:10:00,29270,29270,29270,29270,17 13/08/2008,10:11:00,29265,29265,29260,29260,12 13/08/2008,10:12:00,29260,29265,29240,29260,41 13/08/2008,10:13:00,29260,29260,29250,29250,15 13/08/2008,10:14:00,29250,29255,29250,29250,10 13/08/2008,10:15:00,29255,29270,29255,29270,11 13/08/2008,10:16:00,29270,29280,29270,29280,9 13/08/2008,10:17:00,29280,29285,29280,29285,14 13/08/2008,10:18:00,29285,29310,29285,29310,45 13/08/2008,10:19:00,29305,29310,29300,29310,10 13/08/2008,10:20:00,29300,29300,29280,29280,38 13/08/2008,10:21:00,29275,29280,29275,29280,6 13/08/2008,10:22:00,29280,29280,29280,29280,2 13/08/2008,10:23:00,29285,29290,29280,29290,21 13/08/2008,10:24:00,29280,29290,29280,29285,16 13/08/2008,10:25:00,29285,29285,29280,29285,9 13/08/2008,10:26:00,29285,29285,29280,29285,18 13/08/2008,10:27:00,29285,29285,29285,29285,5 13/08/2008,10:28:00,29290,29290,29290,29290,2 13/08/2008,10:29:00,29290,29315,29290,29315,20 13/08/2008,10:30:00,29315,29315,29310,29315,22 13/08/2008,10:31:00,29305,29305,29295,29300,17 13/08/2008,10:32:00,29300,29315,29300,29310,22 13/08/2008,10:33:00,29315,29315,29310,29310,10 13/08/2008,10:34:00,29310,29310,29300,29300,6 13/08/2008,10:35:00,29300,29300,29295,29300,5 13/08/2008,10:36:00,29300,29305,29300,29305,12 13/08/2008,10:37:00,29305,29315,29300,29305,21 13/08/2008,10:38:00,29305,29305,29305,29305,2 13/08/2008,10:39:00,29305,29305,29305,29305,12 13/08/2008,10:40:00,29305,29310,29305,29310,10 13/08/2008,10:41:00,29305,29310,29305,29310,3 13/08/2008,10:42:00,29305,29310,29305,29310,23 13/08/2008,10:43:00,29310,29315,29305,29315,7 13/08/2008,10:44:00,29310,29315,29310,29315,5 13/08/2008,10:45:00,29310,29310,29310,29310,8 13/08/2008,10:46:00,29305,29310,29305,29310,7 13/08/2008,10:47:00,29310,29310,29305,29305,7 13/08/2008,10:48:00,29305,29330,29305,29330,22 13/08/2008,10:49:00,29330,29335,29325,29330,17 13/08/2008,10:50:00,29330,29330,29325,29330,23 13/08/2008,10:51:00,29330,29365,29330,29355,43 13/08/2008,10:52:00,29350,29350,29350,29350,11 13/08/2008,10:53:00,29350,29355,29345,29355,17 13/08/2008,10:54:00,29350,29360,29350,29355,16 13/08/2008,10:55:00,29350,29355,29350,29355,6 13/08/2008,10:56:00,29350,29355,29350,29355,3 13/08/2008,10:57:00,29355,29355,29350,29350,9 13/08/2008,10:58:00,29350,29350,29340,29340,23 13/08/2008,10:59:00,29335,29335,29330,29335,13 13/08/2008,11:00:00,29335,29345,29330,29345,7 13/08/2008,11:01:00,29340,29340,29325,29325,13 13/08/2008,11:02:00,29320,29320,29310,29310,16 13/08/2008,11:03:00,29305,29320,29295,29315,45 13/08/2008,11:04:00,29315,29315,29310,29310,17 13/08/2008,11:05:00,29315,29315,29305,29310,8 13/08/2008,11:06:00,29310,29315,29305,29310,16 13/08/2008,11:07:00,29310,29310,29300,29300,13 13/08/2008,11:08:00,29295,29295,29295,29295,3 13/08/2008,11:09:00,29300,29300,29290,29290,8 13/08/2008,11:10:00,29290,29295,29290,29290,6 13/08/2008,11:11:00,29295,29300,29295,29300,2 13/08/2008,11:12:00,29295,29315,29295,29305,23 13/08/2008,11:13:00,29310,29315,29310,29315,29 13/08/2008,11:14:00,29310,29315,29300,29315,22 13/08/2008,11:15:00,29310,29320,29310,29320,14 13/08/2008,11:16:00,29325,29325,29310,29310,24 13/08/2008,11:17:00,29310,29310,29300,29310,22 13/08/2008,11:18:00,29310,29310,29310,29310,2 13/08/2008,11:19:00,29315,29325,29315,29315,15 13/08/2008,11:20:00,29310,29315,29310,29310,4 13/08/2008,11:23:00,29310,29310,29305,29305,3 13/08/2008,11:24:00,29320,29320,29320,29320,1 13/08/2008,11:25:00,29310,29315,29310,29315,4 13/08/2008,11:26:00,29310,29310,29310,29310,1 13/08/2008,11:27:00,29320,29320,29320,29320,2 13/08/2008,11:28:00,29320,29320,29320,29320,1 13/08/2008,11:29:00,29320,29320,29320,29320,2 13/08/2008,11:30:00,29320,29325,29320,29320,21 13/08/2008,11:31:00,29320,29330,29315,29330,13 13/08/2008,11:32:00,29335,29340,29320,29320,18 13/08/2008,11:33:00,29320,29320,29320,29320,6 13/08/2008,11:34:00,29320,29325,29320,29325,2 13/08/2008,11:35:00,29320,29330,29320,29330,22 13/08/2008,11:36:00,29325,29325,29320,29320,8 13/08/2008,11:37:00,29315,29315,29310,29310,10 13/08/2008,11:38:00,29310,29310,29290,29290,17 13/08/2008,11:39:00,29295,29300,29280,29300,31 13/08/2008,11:40:00,29295,29295,29295,29295,3 13/08/2008,11:41:00,29290,29290,29280,29280,22 13/08/2008,11:43:00,29280,29280,29265,29265,16 13/08/2008,11:44:00,29270,29285,29270,29280,12 13/08/2008,11:45:00,29285,29285,29285,29285,3 13/08/2008,11:46:00,29285,29285,29275,29275,7 13/08/2008,11:47:00,29275,29275,29270,29275,9 13/08/2008,11:48:00,29275,29275,29275,29275,1 13/08/2008,11:49:00,29270,29270,29260,29270,19 13/08/2008,11:50:00,29275,29275,29260,29260,9 13/08/2008,11:51:00,29265,29265,29255,29255,6 13/08/2008,11:52:00,29260,29260,29235,29245,48 13/08/2008,11:53:00,29255,29255,29250,29250,10 13/08/2008,11:54:00,29260,29260,29250,29255,8 13/08/2008,11:55:00,29250,29260,29235,29260,36 13/08/2008,11:56:00,29250,29250,29235,29235,11 13/08/2008,11:57:00,29245,29245,29235,29235,16 13/08/2008,11:58:00,29255,29255,29250,29250,4 13/08/2008,11:59:00,29250,29260,29245,29260,8 13/08/2008,12:00:00,29255,29260,29250,29260,11 13/08/2008,12:01:00,29260,29260,29255,29255,6 13/08/2008,12:02:00,29260,29275,29260,29270,10 13/08/2008,12:03:00,29270,29275,29260,29275,19 13/08/2008,12:04:00,29270,29270,29270,29270,11 13/08/2008,12:05:00,29260,29260,29260,29260,2 13/08/2008,12:06:00,29260,29280,29260,29280,12 13/08/2008,12:07:00,29280,29290,29275,29290,11 13/08/2008,12:08:00,29290,29290,29290,29290,3 13/08/2008,12:09:00,29290,29300,29290,29295,6 13/08/2008,12:10:00,29290,29290,29285,29285,2 13/08/2008,12:11:00,29285,29285,29275,29275,7 13/08/2008,12:12:00,29280,29280,29260,29260,12 13/08/2008,12:13:00,29265,29275,29265,29275,6 13/08/2008,12:14:00,29280,29280,29280,29280,2 13/08/2008,12:15:00,29275,29275,29265,29270,5 13/08/2008,12:16:00,29270,29270,29270,29270,4 13/08/2008,12:17:00,29270,29270,29265,29265,5 13/08/2008,12:18:00,29265,29265,29260,29265,5 13/08/2008,12:19:00,29265,29270,29265,29265,3 13/08/2008,12:20:00,29265,29265,29260,29260,5 13/08/2008,12:21:00,29260,29260,29260,29260,3 13/08/2008,12:22:00,29265,29280,29265,29280,20 13/08/2008,12:23:00,29275,29290,29275,29290,7 13/08/2008,12:24:00,29280,29280,29275,29275,3 13/08/2008,12:25:00,29275,29275,29275,29275,1 13/08/2008,12:27:00,29270,29270,29270,29270,3 13/08/2008,12:28:00,29275,29285,29275,29280,11 13/08/2008,12:29:00,29275,29275,29270,29270,5 13/08/2008,12:30:00,29270,29270,29270,29270,3 13/08/2008,12:31:00,29270,29275,29270,29275,10 13/08/2008,12:32:00,29280,29285,29280,29280,6 13/08/2008,12:33:00,29280,29280,29265,29270,15 13/08/2008,12:34:00,29275,29275,29275,29275,1 13/08/2008,12:35:00,29270,29270,29270,29270,3 13/08/2008,12:36:00,29265,29270,29260,29270,15 13/08/2008,12:37:00,29265,29265,29260,29260,6 13/08/2008,12:38:00,29270,29270,29260,29260,6 13/08/2008,12:39:00,29260,29260,29260,29260,2 13/08/2008,12:40:00,29265,29265,29265,29265,1 13/08/2008,12:42:00,29270,29270,29265,29265,5 13/08/2008,12:44:00,29270,29270,29265,29265,4 13/08/2008,12:46:00,29270,29270,29265,29265,7 13/08/2008,12:47:00,29270,29270,29270,29270,5 13/08/2008,12:48:00,29275,29280,29270,29270,8 13/08/2008,12:50:00,29275,29275,29275,29275,1 13/08/2008,12:52:00,29270,29270,29270,29270,1 13/08/2008,12:53:00,29280,29285,29280,29285,8 13/08/2008,12:54:00,29280,29280,29275,29275,2 13/08/2008,12:55:00,29275,29285,29275,29285,2 13/08/2008,12:56:00,29290,29290,29290,29290,2 13/08/2008,12:57:00,29285,29285,29280,29280,4 13/08/2008,12:58:00,29275,29275,29275,29275,1 13/08/2008,12:59:00,29280,29280,29275,29275,2 13/08/2008,13:00:00,29270,29285,29270,29285,9 13/08/2008,13:01:00,29275,29285,29275,29285,9 13/08/2008,13:02:00,29285,29285,29275,29275,10 13/08/2008,13:03:00,29270,29270,29270,29270,1 13/08/2008,13:04:00,29265,29270,29265,29270,3 13/08/2008,13:06:00,29275,29275,29270,29275,5 13/08/2008,13:07:00,29275,29275,29275,29275,3 13/08/2008,13:09:00,29275,29275,29275,29275,2 13/08/2008,13:10:00,29270,29270,29270,29270,4 13/08/2008,13:11:00,29270,29270,29270,29270,3 13/08/2008,13:12:00,29275,29275,29275,29275,1 13/08/2008,13:13:00,29270,29270,29270,29270,1 13/08/2008,13:14:00,29270,29270,29265,29265,5 13/08/2008,13:15:00,29275,29275,29270,29275,4 13/08/2008,13:17:00,29270,29270,29270,29270,5 13/08/2008,13:18:00,29270,29270,29270,29270,1 13/08/2008,13:19:00,29275,29280,29275,29280,4 13/08/2008,13:22:00,29270,29270,29270,29270,3 13/08/2008,13:23:00,29270,29270,29260,29260,6 13/08/2008,13:25:00,29260,29260,29255,29255,8 13/08/2008,13:26:00,29250,29255,29250,29255,3 13/08/2008,13:27:00,29260,29260,29260,29260,2 13/08/2008,13:28:00,29260,29265,29255,29260,16 13/08/2008,13:29:00,29260,29260,29260,29260,61 13/08/2008,13:30:00,29260,29260,29260,29260,3 13/08/2008,13:31:00,29250,29250,29240,29240,13 13/08/2008,13:33:00,29255,29255,29250,29255,7 13/08/2008,13:34:00,29250,29250,29225,29245,12 13/08/2008,13:35:00,29230,29230,29230,29230,5 13/08/2008,13:36:00,29230,29230,29225,29230,35 13/08/2008,13:37:00,29235,29240,29235,29240,5 13/08/2008,13:38:00,29235,29245,29235,29245,3 13/08/2008,13:39:00,29240,29240,29220,29220,17 13/08/2008,13:40:00,29220,29240,29220,29235,14 13/08/2008,13:41:00,29225,29225,29225,29225,2 13/08/2008,13:42:00,29225,29225,29220,29220,4 13/08/2008,13:43:00,29225,29230,29225,29225,13 13/08/2008,13:44:00,29225,29235,29225,29235,7 13/08/2008,13:45:00,29230,29235,29220,29230,9 13/08/2008,13:46:00,29235,29235,29220,29220,17 13/08/2008,13:47:00,29220,29230,29180,29195,100 13/08/2008,13:48:00,29190,29200,29180,29185,56 13/08/2008,13:49:00,29185,29200,29185,29200,15 13/08/2008,13:50:00,29195,29195,29135,29145,97 13/08/2008,13:51:00,29145,29175,29140,29145,50 13/08/2008,13:52:00,29150,29160,29140,29145,41 13/08/2008,13:53:00,29150,29160,29150,29155,21 13/08/2008,13:54:00,29160,29180,29160,29180,35 13/08/2008,13:55:00,29180,29190,29135,29135,73 13/08/2008,13:56:00,29140,29155,29100,29125,125 13/08/2008,13:57:00,29125,29135,29120,29135,60 13/08/2008,13:58:00,29135,29145,29120,29125,33 13/08/2008,13:59:00,29120,29135,29115,29120,31 13/08/2008,14:00:00,29120,29125,29110,29110,49 13/08/2008,14:01:00,29120,29130,29110,29130,29 13/08/2008,14:02:00,29130,29140,29130,29130,24 13/08/2008,14:03:00,29130,29130,29115,29120,16 13/08/2008,14:04:00,29120,29125,29115,29120,23 13/08/2008,14:05:00,29120,29130,29120,29120,30 13/08/2008,14:06:00,29125,29130,29120,29130,14 13/08/2008,14:07:00,29135,29150,29125,29150,34 13/08/2008,14:08:00,29155,29170,29145,29165,120 13/08/2008,14:09:00,29170,29175,29165,29170,12 13/08/2008,14:10:00,29170,29175,29165,29165,25 13/08/2008,14:11:00,29160,29160,29150,29150,24 13/08/2008,14:12:00,29150,29155,29110,29125,35 13/08/2008,14:13:00,29135,29135,29120,29125,138 13/08/2008,14:14:00,29130,29130,29125,29130,6 13/08/2008,14:15:00,29130,29135,29120,29125,19 13/08/2008,14:16:00,29115,29125,29110,29115,26 13/08/2008,14:17:00,29120,29120,29100,29105,27 13/08/2008,14:18:00,29105,29115,29095,29100,29 13/08/2008,14:19:00,29100,29100,29080,29090,59 13/08/2008,14:20:00,29090,29095,29055,29060,98 13/08/2008,14:21:00,29055,29070,29045,29065,63 13/08/2008,14:22:00,29055,29075,29050,29070,48 13/08/2008,14:23:00,29065,29065,29055,29060,75 13/08/2008,14:24:00,29060,29065,29060,29060,24 13/08/2008,14:25:00,29065,29070,29060,29070,26 13/08/2008,14:26:00,29075,29090,29075,29090,19 13/08/2008,14:27:00,29095,29100,29090,29090,15 13/08/2008,14:28:00,29090,29100,29080,29080,13 13/08/2008,14:29:00,29090,29095,29080,29080,6 13/08/2008,14:30:00,29075,29100,29070,29095,33 13/08/2008,14:31:00,29090,29095,29035,29050,65 13/08/2008,14:32:00,29050,29065,29050,29055,57 13/08/2008,14:33:00,29060,29065,29055,29060,10 13/08/2008,14:34:00,29065,29075,29060,29065,22 13/08/2008,14:35:00,29075,29080,29075,29075,18 13/08/2008,14:36:00,29075,29085,29060,29060,26 13/08/2008,14:37:00,29060,29060,29045,29045,9 13/08/2008,14:38:00,29050,29050,29025,29040,44 13/08/2008,14:39:00,29035,29045,29030,29030,35 13/08/2008,14:40:00,29035,29040,29005,29005,47 13/08/2008,14:41:00,29005,29010,28995,29000,241 13/08/2008,14:42:00,28995,29005,28990,29005,61 13/08/2008,14:43:00,29000,29020,29000,29020,26 13/08/2008,14:44:00,29020,29035,29015,29030,21 13/08/2008,14:45:00,29030,29030,29020,29020,3 13/08/2008,14:46:00,29020,29020,29010,29010,23 13/08/2008,14:47:00,29010,29035,29010,29035,17 13/08/2008,14:48:00,29040,29055,29025,29055,25 13/08/2008,14:49:00,29050,29055,29045,29050,16 13/08/2008,14:50:00,29045,29060,29045,29060,8 13/08/2008,14:51:00,29060,29080,29055,29075,10 13/08/2008,14:52:00,29075,29095,29075,29080,34 13/08/2008,14:53:00,29080,29085,29075,29075,20 13/08/2008,14:54:00,29075,29085,29075,29085,50 13/08/2008,14:55:00,29080,29090,29075,29085,10 13/08/2008,14:56:00,29080,29090,29080,29085,7 13/08/2008,14:57:00,29080,29080,29070,29070,22 13/08/2008,14:58:00,29070,29080,29065,29080,28 13/08/2008,14:59:00,29075,29075,29075,29075,1 13/08/2008,15:00:00,29080,29105,29080,29085,26 13/08/2008,15:01:00,29085,29095,29085,29095,6 13/08/2008,15:02:00,29095,29095,29085,29085,6 13/08/2008,15:03:00,29090,29095,29085,29095,28 13/08/2008,15:04:00,29090,29095,29090,29095,7 13/08/2008,15:05:00,29095,29095,29090,29090,10 13/08/2008,15:06:00,29095,29100,29095,29095,20 13/08/2008,15:07:00,29095,29095,29095,29095,2 13/08/2008,15:09:00,29090,29095,29090,29095,11 13/08/2008,15:10:00,29100,29110,29090,29090,23 13/08/2008,15:11:00,29090,29090,29070,29070,33 13/08/2008,15:12:00,29070,29080,29065,29075,26 13/08/2008,15:13:00,29085,29090,29085,29090,3 13/08/2008,15:14:00,29085,29085,29080,29085,10 13/08/2008,15:15:00,29090,29090,29085,29085,3 13/08/2008,15:16:00,29080,29080,29080,29080,1 13/08/2008,15:17:00,29080,29085,29075,29080,13 13/08/2008,15:18:00,29075,29080,29070,29080,12 13/08/2008,15:19:00,29075,29080,29075,29080,2 13/08/2008,15:20:00,29085,29085,29080,29080,5 13/08/2008,15:21:00,29090,29095,29080,29085,38 13/08/2008,15:22:00,29080,29085,29080,29080,28 13/08/2008,15:23:00,29080,29085,29075,29085,12 13/08/2008,15:24:00,29080,29080,29080,29080,1 13/08/2008,15:25:00,29080,29085,29080,29085,2 13/08/2008,15:26:00,29085,29090,29085,29090,2 13/08/2008,15:27:00,29085,29085,29080,29080,23 13/08/2008,15:28:00,29080,29090,29075,29090,14 13/08/2008,15:29:00,29080,29090,29080,29090,9 13/08/2008,15:30:00,29080,29080,29060,29060,27 13/08/2008,15:31:00,29060,29060,29045,29050,41 13/08/2008,15:32:00,29050,29080,29050,29075,21 13/08/2008,15:33:00,29070,29095,29070,29085,58 13/08/2008,15:34:00,29085,29090,29075,29090,18 13/08/2008,15:35:00,29080,29100,29080,29080,17 13/08/2008,15:36:00,29085,29085,29070,29080,22 13/08/2008,15:37:00,29075,29075,29055,29060,15 13/08/2008,15:38:00,29060,29075,29055,29065,31 13/08/2008,15:39:00,29065,29070,29035,29045,33 13/08/2008,15:40:00,29045,29045,29035,29040,7 13/08/2008,15:41:00,29040,29045,29035,29040,14 13/08/2008,15:42:00,29030,29035,29020,29030,22 13/08/2008,15:43:00,29030,29045,29025,29045,27 13/08/2008,15:44:00,29030,29055,29030,29055,17 13/08/2008,15:45:00,29050,29050,29040,29040,10 13/08/2008,15:46:00,29040,29040,29015,29015,31 13/08/2008,15:47:00,29015,29025,29005,29020,28 13/08/2008,15:48:00,29025,29025,29020,29020,6 13/08/2008,15:49:00,29020,29035,29020,29035,17 13/08/2008,15:50:00,29030,29035,29030,29030,5 13/08/2008,15:51:00,29025,29035,29025,29035,8 13/08/2008,15:52:00,29025,29030,29020,29030,33 13/08/2008,15:53:00,29025,29060,29020,29050,52 13/08/2008,15:54:00,29060,29060,29045,29050,12 13/08/2008,15:55:00,29060,29060,29050,29055,14 13/08/2008,15:56:00,29060,29075,29055,29060,18 13/08/2008,15:57:00,29060,29060,29060,29060,2 13/08/2008,15:58:00,29060,29070,29055,29060,14 13/08/2008,15:59:00,29065,29065,29055,29055,8 13/08/2008,16:00:00,29060,29060,29040,29040,24 13/08/2008,16:01:00,29040,29070,29040,29065,21 13/08/2008,16:02:00,29060,29085,29050,29070,30 13/08/2008,16:03:00,29075,29120,29075,29120,28 13/08/2008,16:04:00,29115,29120,29100,29105,28 13/08/2008,16:05:00,29105,29120,29105,29110,31 13/08/2008,16:06:00,29110,29115,29105,29105,8 13/08/2008,16:07:00,29105,29105,29090,29090,10 13/08/2008,16:08:00,29095,29095,29080,29080,17 13/08/2008,16:09:00,29085,29085,29080,29085,7 13/08/2008,16:10:00,29090,29090,29075,29075,25 13/08/2008,16:11:00,29075,29075,29060,29065,18 13/08/2008,16:12:00,29055,29065,29050,29060,32 13/08/2008,16:13:00,29065,29070,29050,29055,41 13/08/2008,16:14:00,29060,29060,29040,29040,28 13/08/2008,16:15:00,29040,29040,29020,29020,56 13/08/2008,16:16:00,29025,29030,29010,29010,20 13/08/2008,16:17:00,29010,29020,29000,29020,28 13/08/2008,16:18:00,29030,29035,29015,29020,19 13/08/2008,16:19:00,29020,29025,29020,29025,5 13/08/2008,16:20:00,29030,29050,29025,29045,48 13/08/2008,16:21:00,29050,29055,29050,29050,14 13/08/2008,16:22:00,29045,29055,29040,29045,14 13/08/2008,16:23:00,29050,29050,29045,29045,12 13/08/2008,16:24:00,29050,29060,29045,29045,18 13/08/2008,16:25:00,29040,29055,29025,29030,44 13/08/2008,16:26:00,29025,29030,29010,29030,14 13/08/2008,16:27:00,29020,29020,29010,29010,22 13/08/2008,16:28:00,29005,29005,29000,29000,18 13/08/2008,16:29:00,29010,29015,29000,29000,20 13/08/2008,16:30:00,29000,29005,28985,28990,40 13/08/2008,16:31:00,28985,28990,28975,28990,62 13/08/2008,16:32:00,28985,28990,28980,28985,47 13/08/2008,16:33:00,28985,28985,28960,28965,48 13/08/2008,16:34:00,28970,28970,28940,28955,47 13/08/2008,16:35:00,28945,28945,28895,28910,159 13/08/2008,16:36:00,28910,28910,28880,28885,102 13/08/2008,16:37:00,28890,28910,28885,28905,152 13/08/2008,16:38:00,28905,28915,28900,28910,145 13/08/2008,16:39:00,28905,28905,28880,28890,76 13/08/2008,16:40:00,28885,28905,28885,28900,50 13/08/2008,16:41:00,28900,28910,28895,28905,26 13/08/2008,16:42:00,28905,28905,28885,28900,37 13/08/2008,16:43:00,28890,28905,28860,28865,54 13/08/2008,16:44:00,28865,28880,28865,28880,56 13/08/2008,16:45:00,28875,28885,28875,28880,26 13/08/2008,16:46:00,28880,28890,28875,28890,65 13/08/2008,16:47:00,28895,28905,28895,28905,50 13/08/2008,16:48:00,28905,28905,28890,28905,44 13/08/2008,16:49:00,28900,28910,28890,28910,46 13/08/2008,16:50:00,28905,28905,28895,28895,29 13/08/2008,16:51:00,28895,28895,28880,28895,48 13/08/2008,16:52:00,28895,28895,28885,28890,17 13/08/2008,16:53:00,28885,28910,28885,28910,52 13/08/2008,16:54:00,28905,28910,28900,28910,17 13/08/2008,16:55:00,28915,28920,28905,28910,53 13/08/2008,16:56:00,28910,28915,28900,28905,25 13/08/2008,16:57:00,28900,28905,28895,28905,18 13/08/2008,16:58:00,28910,28915,28910,28915,7 13/08/2008,16:59:00,28915,28930,28915,28925,24 13/08/2008,17:00:00,28935,28940,28920,28920,37 13/08/2008,17:01:00,28920,28925,28910,28925,23 13/08/2008,17:02:00,28925,28930,28915,28920,22 13/08/2008,17:03:00,28925,28930,28920,28920,16 13/08/2008,17:04:00,28915,28920,28905,28920,23 13/08/2008,17:05:00,28910,28920,28905,28910,40 13/08/2008,17:06:00,28905,28910,28885,28885,55 13/08/2008,17:07:00,28885,28885,28850,28850,97 13/08/2008,17:08:00,28845,28855,28845,28855,34 13/08/2008,17:09:00,28855,28855,28840,28850,54 13/08/2008,17:10:00,28850,28860,28840,28855,31 13/08/2008,17:11:00,28855,28865,28855,28860,22 13/08/2008,17:12:00,28860,28875,28860,28875,22 13/08/2008,17:13:00,28875,28875,28860,28865,25 13/08/2008,17:14:00,28870,28885,28870,28880,20 13/08/2008,17:15:00,28890,28895,28880,28895,17 13/08/2008,17:16:00,28895,28910,28885,28900,58 13/08/2008,17:17:00,28900,28900,28895,28900,26 13/08/2008,17:18:00,28900,28915,28900,28910,31 13/08/2008,17:19:00,28905,28920,28905,28920,20 13/08/2008,17:20:00,28905,28920,28905,28920,17 13/08/2008,17:21:00,28915,28930,28905,28915,48 13/08/2008,17:22:00,28905,28920,28905,28905,62 13/08/2008,17:23:00,28905,28905,28900,28905,31 13/08/2008,17:24:00,28900,28905,28890,28890,24 13/08/2008,17:25:00,28895,28910,28885,28900,44 13/08/2008,17:26:00,28900,28910,28895,28910,70 13/08/2008,17:27:00,28910,28910,28900,28900,28 13/08/2008,17:28:00,28905,28905,28900,28900,54 13/08/2008,17:29:00,28900,28910,28880,28885,75 13/08/2008,17:30:00,28890,28900,28870,28870,75 13/08/2008,17:31:00,28870,28870,28850,28865,28 13/08/2008,17:32:00,28865,28880,28860,28870,36 13/08/2008,17:33:00,28870,28870,28865,28865,19 13/08/2008,17:34:00,28860,28865,28855,28865,14 13/08/2008,17:35:00,28870,28885,28860,28860,31 13/08/2008,17:36:00,28875,28875,28855,28860,15 13/08/2008,17:37:00,28855,28860,28855,28860,11 13/08/2008,17:38:00,28855,28855,28850,28855,19 13/08/2008,17:39:00,28860,28870,28855,28870,24 14/08/2008,09:00:00,29070,29070,28995,29000,99 14/08/2008,09:01:00,29005,29035,29005,29035,100 14/08/2008,09:02:00,29035,29035,29010,29010,46 14/08/2008,09:03:00,29010,29010,28975,28985,71 14/08/2008,09:04:00,28985,29005,28980,29005,42 14/08/2008,09:05:00,29000,29000,28995,29000,25 14/08/2008,09:06:00,28995,29000,28965,28965,39 14/08/2008,09:07:00,28965,28965,28945,28965,32 14/08/2008,09:08:00,28970,28990,28970,28990,27 14/08/2008,09:09:00,28995,29020,28980,29015,50 14/08/2008,09:10:00,29010,29010,28985,28985,37 14/08/2008,09:11:00,28980,28990,28965,28965,24 14/08/2008,09:12:00,28965,28985,28965,28985,20 14/08/2008,09:13:00,28990,28990,28980,28980,13 14/08/2008,09:14:00,28975,28995,28975,28985,24 14/08/2008,09:15:00,28980,28980,28965,28970,23 14/08/2008,09:16:00,28980,28990,28975,28980,44 14/08/2008,09:17:00,28975,28995,28975,28980,30 14/08/2008,09:18:00,28985,28985,28975,28985,9 14/08/2008,09:19:00,28985,28990,28985,28990,34 14/08/2008,09:20:00,28990,29005,28990,28995,28 14/08/2008,09:21:00,28995,29005,28990,29005,30 14/08/2008,09:22:00,29000,29005,28995,29000,24 14/08/2008,09:23:00,29000,29015,28995,29015,27 14/08/2008,09:24:00,29020,29030,29020,29025,49 14/08/2008,09:25:00,29020,29030,29020,29030,16 14/08/2008,09:26:00,29030,29035,29015,29030,26 14/08/2008,09:27:00,29030,29040,29030,29040,30 14/08/2008,09:28:00,29040,29055,29040,29040,56 14/08/2008,09:29:00,29035,29040,29030,29035,14 14/08/2008,09:30:00,29030,29040,29025,29035,14 14/08/2008,09:31:00,29040,29045,29030,29035,27 14/08/2008,09:32:00,29030,29035,29025,29035,12 14/08/2008,09:33:00,29030,29035,28995,28995,42 14/08/2008,09:34:00,28995,28995,28965,28970,39 14/08/2008,09:35:00,28975,28985,28965,28975,64 14/08/2008,09:36:00,28975,28985,28975,28985,18 14/08/2008,09:37:00,28995,28995,28990,28990,9 14/08/2008,09:38:00,28995,28995,28995,28995,1 14/08/2008,09:39:00,28990,28990,28980,28990,14 14/08/2008,09:40:00,28985,28990,28980,28985,14 14/08/2008,09:41:00,28990,29005,28990,29000,15 14/08/2008,09:42:00,29000,29015,29000,29015,12 14/08/2008,09:43:00,29010,29020,29010,29020,12 14/08/2008,09:44:00,29020,29020,29010,29010,13 14/08/2008,09:45:00,29010,29040,29010,29040,48 14/08/2008,09:46:00,29040,29040,29030,29035,23 14/08/2008,09:47:00,29035,29040,29030,29040,15 14/08/2008,09:48:00,29040,29045,29030,29030,20 14/08/2008,09:49:00,29030,29030,29025,29030,20 14/08/2008,09:50:00,29025,29035,29020,29035,26 14/08/2008,09:51:00,29040,29045,29030,29045,27 14/08/2008,09:52:00,29045,29065,29045,29065,42 14/08/2008,09:53:00,29070,29085,29070,29075,45 14/08/2008,09:54:00,29080,29080,29070,29080,19 14/08/2008,09:55:00,29085,29110,29080,29110,59 14/08/2008,09:56:00,29110,29125,29110,29120,64 14/08/2008,09:57:00,29120,29125,29110,29115,63 14/08/2008,09:58:00,29110,29120,29100,29120,29 14/08/2008,09:59:00,29120,29120,29110,29110,15 14/08/2008,10:00:00,29110,29135,29110,29125,130 14/08/2008,10:01:00,29125,29135,29125,29135,71 14/08/2008,10:02:00,29135,29135,29120,29125,56 14/08/2008,10:03:00,29130,29135,29125,29125,8 14/08/2008,10:04:00,29120,29120,29110,29110,8 14/08/2008,10:05:00,29110,29110,29100,29100,58 14/08/2008,10:06:00,29100,29100,29070,29070,27 14/08/2008,10:07:00,29070,29090,29070,29090,18 14/08/2008,10:08:00,29090,29095,29080,29080,12 14/08/2008,10:09:00,29085,29085,29080,29080,5 14/08/2008,10:10:00,29075,29085,29075,29085,9 14/08/2008,10:11:00,29085,29105,29085,29090,48 14/08/2008,10:12:00,29090,29105,29090,29095,13 14/08/2008,10:13:00,29095,29100,29090,29090,11 14/08/2008,10:14:00,29100,29100,29080,29095,50 14/08/2008,10:15:00,29090,29090,29090,29090,4 14/08/2008,10:16:00,29095,29095,29085,29085,12 14/08/2008,10:17:00,29085,29090,29085,29085,17 14/08/2008,10:18:00,29085,29090,29060,29065,60 14/08/2008,10:19:00,29065,29070,29065,29065,7 14/08/2008,10:20:00,29065,29065,29060,29060,11 14/08/2008,10:21:00,29060,29060,29040,29050,75 14/08/2008,10:22:00,29050,29050,29045,29045,7 14/08/2008,10:23:00,29045,29055,29045,29055,8 14/08/2008,10:24:00,29050,29080,29050,29070,29 14/08/2008,10:26:00,29070,29070,29070,29070,3 14/08/2008,10:27:00,29075,29075,29070,29070,6 14/08/2008,10:28:00,29075,29080,29070,29080,7 14/08/2008,10:29:00,29070,29070,29025,29035,54 14/08/2008,10:30:00,29040,29040,29035,29035,7 14/08/2008,10:31:00,29035,29035,29025,29030,9 14/08/2008,10:32:00,29025,29025,29025,29025,6 14/08/2008,10:33:00,29025,29035,29025,29030,15 14/08/2008,10:34:00,29030,29030,29030,29030,2 14/08/2008,10:35:00,29035,29035,29025,29025,8 14/08/2008,10:36:00,29030,29030,29025,29025,4 14/08/2008,10:37:00,29025,29030,29025,29030,8 14/08/2008,10:38:00,29025,29025,29025,29025,10 14/08/2008,10:39:00,29020,29020,29000,29010,51 14/08/2008,10:40:00,29005,29025,29005,29015,35 14/08/2008,10:41:00,29020,29025,29020,29025,5 14/08/2008,10:42:00,29020,29020,29015,29015,6 14/08/2008,10:43:00,29020,29020,29020,29020,3 14/08/2008,10:44:00,29020,29025,29020,29025,28 14/08/2008,10:45:00,29020,29020,29015,29020,13 14/08/2008,10:46:00,29020,29020,29020,29020,7 14/08/2008,10:47:00,29015,29025,29015,29025,15 14/08/2008,10:48:00,29015,29015,29000,29000,20 14/08/2008,10:49:00,29000,29015,29000,29005,13 14/08/2008,10:50:00,29005,29010,29000,29010,3 14/08/2008,10:51:00,29010,29010,29000,29010,17 14/08/2008,10:52:00,29000,29015,29000,29005,11 14/08/2008,10:53:00,29000,29000,29000,29000,2 14/08/2008,10:54:00,29005,29005,29000,29000,4 14/08/2008,10:55:00,29005,29010,29000,29010,8 14/08/2008,10:56:00,29020,29040,29015,29040,30 14/08/2008,10:57:00,29035,29040,29035,29035,16 14/08/2008,10:58:00,29040,29070,29040,29065,21 14/08/2008,10:59:00,29060,29060,29035,29035,19 14/08/2008,11:00:00,29035,29090,29035,29085,31 14/08/2008,11:01:00,29090,29090,29080,29085,9 14/08/2008,11:02:00,29090,29090,29080,29080,7 14/08/2008,11:03:00,29085,29085,29075,29080,9 14/08/2008,11:04:00,29075,29075,29070,29070,4 14/08/2008,11:05:00,29075,29075,29075,29075,2 14/08/2008,11:06:00,29075,29075,29065,29065,6 14/08/2008,11:07:00,29070,29070,29070,29070,2 14/08/2008,11:08:00,29075,29080,29065,29075,17 14/08/2008,11:09:00,29080,29080,29075,29080,5 14/08/2008,11:10:00,29080,29080,29080,29080,1 14/08/2008,11:11:00,29075,29075,29035,29040,30 14/08/2008,11:12:00,29040,29045,29030,29030,13 14/08/2008,11:13:00,29035,29035,29030,29035,4 14/08/2008,11:14:00,29040,29050,29040,29050,10 14/08/2008,11:15:00,29055,29055,29050,29050,3 14/08/2008,11:16:00,29055,29065,29055,29065,6 14/08/2008,11:17:00,29060,29060,29060,29060,3 14/08/2008,11:18:00,29060,29070,29060,29070,3 14/08/2008,11:19:00,29060,29065,29060,29065,3 14/08/2008,11:20:00,29060,29060,29060,29060,9 14/08/2008,11:21:00,29055,29065,29055,29065,7 14/08/2008,11:22:00,29060,29065,29060,29065,2 14/08/2008,11:23:00,29065,29065,29065,29065,1 14/08/2008,11:24:00,29055,29055,29045,29045,14 14/08/2008,11:25:00,29050,29065,29050,29065,5 14/08/2008,11:26:00,29060,29075,29060,29070,27 14/08/2008,11:27:00,29065,29070,29065,29065,6 14/08/2008,11:29:00,29065,29070,29065,29070,17 14/08/2008,11:30:00,29070,29070,29070,29070,2 14/08/2008,11:31:00,29070,29070,29070,29070,4 14/08/2008,11:32:00,29070,29070,29070,29070,1 14/08/2008,11:33:00,29070,29080,29070,29080,25 14/08/2008,11:34:00,29080,29095,29080,29095,14 14/08/2008,11:35:00,29090,29090,29085,29090,24 14/08/2008,11:36:00,29090,29090,29090,29090,5 14/08/2008,11:37:00,29085,29085,29075,29080,11 14/08/2008,11:38:00,29075,29080,29075,29080,5 14/08/2008,11:40:00,29075,29075,29075,29075,1 14/08/2008,11:41:00,29080,29080,29075,29075,3 14/08/2008,11:42:00,29080,29080,29080,29080,2 14/08/2008,11:43:00,29085,29090,29080,29090,10 14/08/2008,11:44:00,29080,29080,29080,29080,1 14/08/2008,11:45:00,29090,29095,29085,29085,4 14/08/2008,11:46:00,29085,29085,29085,29085,4 14/08/2008,11:47:00,29085,29085,29075,29075,12 14/08/2008,11:48:00,29070,29070,29055,29055,21 14/08/2008,11:49:00,29055,29060,29055,29055,9 14/08/2008,11:50:00,29050,29050,29045,29045,5 14/08/2008,11:51:00,29050,29050,29045,29050,19 14/08/2008,11:52:00,29055,29060,29055,29055,11 14/08/2008,11:53:00,29055,29060,29055,29060,2 14/08/2008,11:54:00,29055,29055,29050,29050,9 14/08/2008,11:55:00,29045,29045,29030,29030,8 14/08/2008,11:56:00,29025,29030,29025,29030,3 14/08/2008,11:57:00,29030,29030,29030,29030,5 14/08/2008,11:58:00,29025,29025,29010,29020,29 14/08/2008,11:59:00,29030,29030,29020,29020,3 14/08/2008,12:00:00,29020,29020,29005,29005,41 14/08/2008,12:01:00,28995,29015,28995,29015,15 14/08/2008,12:02:00,29010,29010,28995,29005,25 14/08/2008,12:03:00,29005,29005,29000,29000,16 14/08/2008,12:04:00,29000,29005,28985,28995,28 14/08/2008,12:05:00,28990,29000,28980,28990,19 14/08/2008,12:06:00,28980,28980,28955,28970,36 14/08/2008,12:07:00,28960,28960,28940,28955,55 14/08/2008,12:08:00,28955,28960,28955,28960,14 14/08/2008,12:09:00,28955,28970,28955,28970,15 14/08/2008,12:10:00,28965,28985,28960,28980,35 14/08/2008,12:11:00,28975,28975,28970,28970,9 14/08/2008,12:12:00,28965,28965,28960,28960,2 14/08/2008,12:13:00,28960,28965,28960,28965,10 14/08/2008,12:14:00,28965,28965,28950,28960,11 14/08/2008,12:15:00,28960,28990,28960,28980,61 14/08/2008,12:16:00,28980,29025,28980,29025,32 14/08/2008,12:17:00,29010,29010,28985,28985,12 14/08/2008,12:18:00,28980,28985,28980,28985,7 14/08/2008,12:19:00,28995,28995,28995,28995,1 14/08/2008,12:20:00,29005,29005,28995,28995,5 14/08/2008,12:22:00,28990,28990,28975,28975,3 14/08/2008,12:23:00,28975,29000,28975,28990,7 14/08/2008,12:24:00,28980,28980,28975,28975,2 14/08/2008,12:25:00,28975,28975,28960,28965,8 14/08/2008,12:26:00,28975,28980,28975,28980,3 14/08/2008,12:27:00,28980,28980,28980,28980,3 14/08/2008,12:28:00,28975,28975,28965,28965,5 14/08/2008,12:29:00,28965,28965,28965,28965,1 14/08/2008,12:31:00,28965,28965,28965,28965,1 14/08/2008,12:32:00,28965,28965,28955,28955,6 14/08/2008,12:33:00,28960,28960,28960,28960,1 14/08/2008,12:34:00,28965,28980,28965,28980,7 14/08/2008,12:35:00,28970,28970,28970,28970,1 14/08/2008,12:36:00,28975,28975,28975,28975,2 14/08/2008,12:37:00,28980,28980,28980,28980,5 14/08/2008,12:38:00,28965,28965,28960,28965,4 14/08/2008,12:39:00,28965,28965,28965,28965,1 14/08/2008,12:40:00,28960,28960,28960,28960,1 14/08/2008,12:41:00,28970,28970,28965,28965,3 14/08/2008,12:42:00,28975,28975,28970,28975,4 14/08/2008,12:43:00,28965,28965,28965,28965,2 14/08/2008,12:45:00,28975,28990,28975,28990,23 14/08/2008,12:46:00,28975,28995,28975,28990,37 14/08/2008,12:47:00,28995,28995,28995,28995,4 14/08/2008,12:48:00,28990,28990,28980,28980,9 14/08/2008,12:49:00,28980,28985,28980,28985,4 14/08/2008,12:50:00,28980,28985,28980,28980,6 14/08/2008,12:51:00,28975,28980,28975,28980,2 14/08/2008,12:52:00,28990,28990,28990,28990,1 14/08/2008,12:53:00,28995,28995,28995,28995,1 14/08/2008,12:55:00,28990,28990,28980,28980,3 14/08/2008,12:56:00,28985,28990,28985,28985,17 14/08/2008,12:57:00,28980,28995,28980,28995,7 14/08/2008,12:58:00,28985,28985,28985,28985,4 14/08/2008,12:59:00,28985,29010,28985,29010,50 14/08/2008,13:00:00,29000,29000,28985,28995,10 14/08/2008,13:01:00,29000,29000,29000,29000,1 14/08/2008,13:02:00,29000,29005,28995,29000,25 14/08/2008,13:03:00,29000,29000,29000,29000,1 14/08/2008,13:04:00,28995,28995,28985,28985,3 14/08/2008,13:05:00,28980,28985,28980,28985,3 14/08/2008,13:06:00,28990,28990,28990,28990,1 14/08/2008,13:08:00,29000,29000,29000,29000,1 14/08/2008,13:09:00,29005,29005,29005,29005,6 14/08/2008,13:10:00,29010,29030,29010,29020,17 14/08/2008,13:11:00,29020,29020,29020,29020,5 14/08/2008,13:12:00,29015,29015,29005,29010,8 14/08/2008,13:13:00,29005,29005,29000,29005,12 14/08/2008,13:14:00,29010,29020,29010,29010,6 14/08/2008,13:15:00,29020,29020,29020,29020,1 14/08/2008,13:16:00,29010,29020,29010,29015,17 14/08/2008,13:17:00,29020,29020,29005,29015,20 14/08/2008,13:18:00,29010,29015,29010,29010,9 14/08/2008,13:19:00,29015,29015,29000,29000,9 14/08/2008,13:20:00,29005,29010,29005,29010,2 14/08/2008,13:21:00,29005,29005,29005,29005,2 14/08/2008,13:22:00,29000,29000,28995,29000,4 14/08/2008,13:23:00,29000,29010,29000,29010,5 14/08/2008,13:24:00,29010,29010,29010,29010,5 14/08/2008,13:25:00,29000,29000,29000,29000,3 14/08/2008,13:26:00,29005,29005,29005,29005,1 14/08/2008,13:27:00,29005,29010,29005,29005,6 14/08/2008,13:28:00,29010,29020,29010,29020,2 14/08/2008,13:29:00,29015,29020,29015,29015,4 14/08/2008,13:31:00,29015,29015,29015,29015,1 14/08/2008,13:32:00,29015,29020,29015,29020,5 14/08/2008,13:33:00,29020,29020,29020,29020,1 14/08/2008,13:34:00,29015,29030,29015,29030,14 14/08/2008,13:35:00,29030,29030,29030,29030,2 14/08/2008,13:36:00,29030,29035,29030,29035,14 14/08/2008,13:37:00,29035,29035,29030,29035,5 14/08/2008,13:38:00,29035,29040,29030,29030,55 14/08/2008,13:39:00,29030,29030,29030,29030,2 14/08/2008,13:40:00,29040,29040,29040,29040,1 14/08/2008,13:41:00,29035,29035,29030,29030,12 14/08/2008,13:42:00,29030,29035,29030,29035,2 14/08/2008,13:44:00,29035,29035,29035,29035,1 14/08/2008,13:45:00,29030,29030,29030,29030,3 14/08/2008,13:46:00,29025,29030,29020,29020,22 14/08/2008,13:47:00,29020,29025,29020,29025,3 14/08/2008,13:48:00,29025,29035,29015,29035,11 14/08/2008,13:49:00,29025,29025,29020,29025,5 14/08/2008,13:50:00,29020,29030,29015,29030,9 14/08/2008,13:51:00,29025,29025,29025,29025,3 14/08/2008,13:52:00,29020,29020,29015,29015,2 14/08/2008,13:53:00,29025,29025,29025,29025,1 14/08/2008,13:55:00,29020,29025,29020,29025,3 14/08/2008,13:56:00,29025,29025,29025,29025,1 14/08/2008,13:57:00,29020,29020,29020,29020,1 14/08/2008,13:59:00,29025,29040,29025,29040,5 14/08/2008,14:00:00,29035,29035,29025,29025,10 14/08/2008,14:01:00,29025,29025,29025,29025,1 14/08/2008,14:02:00,29020,29020,29020,29020,1 14/08/2008,14:05:00,29020,29020,29015,29015,3 14/08/2008,14:06:00,29010,29010,29010,29010,2 14/08/2008,14:07:00,29005,29015,29000,29010,7 14/08/2008,14:09:00,29010,29015,29010,29015,2 14/08/2008,14:11:00,29015,29015,29015,29015,1 14/08/2008,14:14:00,29000,29000,29000,29000,3 14/08/2008,14:15:00,29010,29020,29005,29010,15 14/08/2008,14:18:00,29015,29015,29015,29015,1 14/08/2008,14:19:00,29020,29020,29020,29020,1 14/08/2008,14:20:00,29020,29030,29020,29020,15 14/08/2008,14:21:00,29040,29040,29015,29015,5 14/08/2008,14:22:00,29025,29025,29025,29025,4 14/08/2008,14:23:00,29020,29025,29020,29025,2 14/08/2008,14:24:00,29015,29015,29015,29015,1 14/08/2008,14:25:00,29025,29060,29025,29055,26 14/08/2008,14:26:00,29055,29065,29055,29055,8 14/08/2008,14:27:00,29055,29065,29040,29040,13 14/08/2008,14:28:00,29040,29040,29035,29035,3 14/08/2008,14:29:00,29040,29040,29030,29040,7 14/08/2008,14:30:00,29030,29030,28880,28880,167 14/08/2008,14:31:00,28880,28900,28870,28885,103 14/08/2008,14:32:00,28880,28890,28875,28880,21 14/08/2008,14:33:00,28870,28875,28830,28830,65 14/08/2008,14:34:00,28830,28835,28800,28835,131 14/08/2008,14:35:00,28835,28840,28815,28815,44 14/08/2008,14:36:00,28810,28830,28785,28785,85 14/08/2008,14:37:00,28800,28800,28725,28735,128 14/08/2008,14:38:00,28735,28755,28735,28755,48 14/08/2008,14:39:00,28755,28770,28745,28750,36 14/08/2008,14:40:00,28740,28780,28725,28770,113 14/08/2008,14:41:00,28770,28770,28755,28755,21 14/08/2008,14:42:00,28755,28785,28755,28785,21 14/08/2008,14:43:00,28780,28780,28735,28745,23 14/08/2008,14:44:00,28745,28755,28740,28745,19 14/08/2008,14:45:00,28760,28785,28760,28775,26 14/08/2008,14:46:00,28765,28780,28760,28780,16 14/08/2008,14:47:00,28770,28770,28760,28770,8 14/08/2008,14:48:00,28760,28760,28745,28755,13 14/08/2008,14:49:00,28750,28755,28750,28750,3 14/08/2008,14:50:00,28755,28760,28745,28760,12 14/08/2008,14:51:00,28750,28755,28740,28740,52 14/08/2008,14:52:00,28735,28735,28705,28705,72 14/08/2008,14:53:00,28710,28710,28650,28655,138 14/08/2008,14:54:00,28655,28675,28650,28665,122 14/08/2008,14:55:00,28665,28670,28630,28650,139 14/08/2008,14:56:00,28650,28665,28640,28640,64 14/08/2008,14:57:00,28635,28645,28625,28645,47 14/08/2008,14:58:00,28640,28670,28640,28660,35 14/08/2008,14:59:00,28655,28660,28650,28655,24 14/08/2008,15:00:00,28660,28665,28635,28635,39 14/08/2008,15:01:00,28645,28695,28640,28695,47 14/08/2008,15:02:00,28700,28710,28690,28710,30 14/08/2008,15:03:00,28695,28730,28695,28725,39 14/08/2008,15:04:00,28725,28730,28720,28730,18 14/08/2008,15:05:00,28735,28735,28710,28715,33 14/08/2008,15:06:00,28700,28715,28700,28710,19 14/08/2008,15:07:00,28710,28710,28670,28670,22 14/08/2008,15:08:00,28675,28685,28665,28685,28 14/08/2008,15:09:00,28680,28695,28680,28690,28 14/08/2008,15:10:00,28685,28690,28670,28690,25 14/08/2008,15:11:00,28690,28720,28690,28720,19 14/08/2008,15:12:00,28705,28720,28700,28720,15 14/08/2008,15:13:00,28705,28715,28700,28705,8 14/08/2008,15:14:00,28705,28705,28705,28705,5 14/08/2008,15:15:00,28710,28715,28710,28715,2 14/08/2008,15:16:00,28715,28725,28710,28720,8 14/08/2008,15:17:00,28720,28725,28705,28720,29 14/08/2008,15:18:00,28720,28720,28715,28715,11 14/08/2008,15:19:00,28710,28710,28705,28705,10 14/08/2008,15:20:00,28700,28700,28680,28690,31 14/08/2008,15:21:00,28685,28685,28670,28670,17 14/08/2008,15:22:00,28675,28680,28660,28680,35 14/08/2008,15:23:00,28685,28690,28685,28685,9 14/08/2008,15:24:00,28690,28695,28690,28690,3 14/08/2008,15:25:00,28695,28695,28680,28680,21 14/08/2008,15:26:00,28680,28685,28675,28685,4 14/08/2008,15:27:00,28680,28680,28680,28680,6 14/08/2008,15:28:00,28675,28680,28675,28680,2 14/08/2008,15:29:00,28670,28670,28665,28665,42 14/08/2008,15:30:00,28675,28675,28650,28660,40 14/08/2008,15:31:00,28660,28675,28655,28675,25 14/08/2008,15:32:00,28680,28690,28680,28680,6 14/08/2008,15:33:00,28690,28705,28690,28705,9 14/08/2008,15:34:00,28710,28720,28700,28705,14 14/08/2008,15:35:00,28705,28725,28705,28725,8 14/08/2008,15:36:00,28725,28735,28720,28730,38 14/08/2008,15:37:00,28725,28745,28725,28745,17 14/08/2008,15:38:00,28730,28730,28705,28705,26 14/08/2008,15:39:00,28715,28730,28715,28720,14 14/08/2008,15:40:00,28720,28725,28720,28725,3 14/08/2008,15:41:00,28715,28735,28715,28730,17 14/08/2008,15:42:00,28740,28755,28740,28750,33 14/08/2008,15:43:00,28750,28760,28740,28740,18 14/08/2008,15:44:00,28730,28750,28730,28745,11 14/08/2008,15:45:00,28745,28750,28740,28745,5 14/08/2008,15:46:00,28740,28740,28715,28720,14 14/08/2008,15:47:00,28720,28725,28710,28715,18 14/08/2008,15:48:00,28710,28715,28710,28715,21 14/08/2008,15:49:00,28710,28710,28675,28695,41 14/08/2008,15:50:00,28685,28690,28685,28690,3 14/08/2008,15:51:00,28690,28705,28690,28705,33 14/08/2008,15:52:00,28715,28715,28705,28705,10 14/08/2008,15:53:00,28695,28695,28690,28695,4 14/08/2008,15:54:00,28695,28715,28695,28715,4 14/08/2008,15:55:00,28700,28700,28695,28700,7 14/08/2008,15:56:00,28695,28700,28695,28700,2 14/08/2008,15:57:00,28700,28725,28700,28725,12 14/08/2008,15:58:00,28725,28750,28725,28750,19 14/08/2008,15:59:00,28755,28790,28750,28770,36 14/08/2008,16:00:00,28770,28790,28765,28770,44 14/08/2008,16:01:00,28775,28795,28770,28795,28 14/08/2008,16:02:00,28805,28810,28780,28800,33 14/08/2008,16:03:00,28805,28810,28795,28800,20 14/08/2008,16:04:00,28800,28810,28790,28790,30 14/08/2008,16:05:00,28785,28790,28780,28785,19 14/08/2008,16:06:00,28785,28790,28780,28785,19 14/08/2008,16:07:00,28790,28795,28785,28795,19 14/08/2008,16:08:00,28790,28805,28790,28800,14 14/08/2008,16:09:00,28805,28805,28765,28770,38 14/08/2008,16:10:00,28765,28780,28760,28775,34 14/08/2008,16:11:00,28775,28775,28765,28770,18 14/08/2008,16:12:00,28770,28785,28770,28770,27 14/08/2008,16:13:00,28785,28785,28780,28780,3 14/08/2008,16:14:00,28775,28775,28760,28775,33 14/08/2008,16:15:00,28775,28775,28765,28770,6 14/08/2008,16:16:00,28775,28810,28775,28810,21 14/08/2008,16:17:00,28805,28805,28790,28800,32 14/08/2008,16:18:00,28805,28835,28805,28805,105 14/08/2008,16:19:00,28805,28825,28805,28815,17 14/08/2008,16:20:00,28815,28825,28810,28815,26 14/08/2008,16:21:00,28820,28850,28820,28820,37 14/08/2008,16:22:00,28815,28820,28810,28820,7 14/08/2008,16:23:00,28820,28840,28820,28830,23 14/08/2008,16:24:00,28830,28840,28820,28820,24 14/08/2008,16:25:00,28825,28830,28825,28830,8 14/08/2008,16:26:00,28835,28860,28835,28835,25 14/08/2008,16:27:00,28830,28865,28830,28865,28 14/08/2008,16:28:00,28855,28875,28850,28875,36 14/08/2008,16:29:00,28865,28875,28865,28870,31 14/08/2008,16:30:00,28875,28880,28860,28870,22 14/08/2008,16:31:00,28875,28875,28865,28875,22 14/08/2008,16:32:00,28875,28880,28875,28880,24 14/08/2008,16:33:00,28880,28910,28880,28890,30 14/08/2008,16:34:00,28890,28895,28865,28870,19 14/08/2008,16:35:00,28875,28910,28870,28900,34 14/08/2008,16:36:00,28900,28905,28870,28880,26 14/08/2008,16:37:00,28875,28880,28870,28870,12 14/08/2008,16:38:00,28880,28885,28865,28875,26 14/08/2008,16:39:00,28875,28875,28865,28865,6 14/08/2008,16:40:00,28865,28870,28860,28870,11 14/08/2008,16:41:00,28875,28895,28875,28890,25 14/08/2008,16:42:00,28890,28900,28875,28880,40 14/08/2008,16:43:00,28890,28900,28890,28900,18 14/08/2008,16:44:00,28905,28910,28890,28910,21 14/08/2008,16:45:00,28910,28930,28910,28925,23 14/08/2008,16:46:00,28930,28940,28925,28925,19 14/08/2008,16:47:00,28930,28935,28905,28910,58 14/08/2008,16:48:00,28915,28925,28910,28925,7 14/08/2008,16:49:00,28915,28915,28910,28910,7 14/08/2008,16:50:00,28910,28925,28910,28925,3 14/08/2008,16:51:00,28920,28925,28915,28925,13 14/08/2008,16:52:00,28930,28935,28925,28925,13 14/08/2008,16:53:00,28930,28935,28920,28925,17 14/08/2008,16:54:00,28925,28930,28915,28920,14 14/08/2008,16:55:00,28915,28915,28890,28890,20 14/08/2008,16:56:00,28895,28895,28870,28870,18 14/08/2008,16:57:00,28870,28870,28855,28855,15 14/08/2008,16:58:00,28855,28885,28850,28870,38 14/08/2008,16:59:00,28870,28875,28850,28870,35 14/08/2008,17:00:00,28880,28880,28850,28865,31 14/08/2008,17:01:00,28870,28875,28855,28860,29 14/08/2008,17:02:00,28855,28870,28855,28855,20 14/08/2008,17:03:00,28855,28860,28845,28845,31 14/08/2008,17:04:00,28850,28860,28845,28850,26 14/08/2008,17:05:00,28865,28870,28850,28870,29 14/08/2008,17:06:00,28860,28875,28855,28875,27 14/08/2008,17:07:00,28880,28895,28860,28860,50 14/08/2008,17:08:00,28855,28875,28855,28875,13 14/08/2008,17:09:00,28880,28890,28875,28885,22 14/08/2008,17:10:00,28885,28895,28875,28895,8 14/08/2008,17:11:00,28895,28915,28895,28910,18 14/08/2008,17:12:00,28900,28905,28900,28905,5 14/08/2008,17:13:00,28910,28910,28885,28890,24 14/08/2008,17:14:00,28900,28900,28890,28890,3 14/08/2008,17:15:00,28890,28890,28885,28885,3 14/08/2008,17:16:00,28900,28900,28890,28890,6 14/08/2008,17:17:00,28885,28900,28885,28895,11 14/08/2008,17:18:00,28890,28920,28890,28905,17 14/08/2008,17:19:00,28910,28950,28910,28950,60 14/08/2008,17:20:00,28940,28960,28940,28945,25 14/08/2008,17:21:00,28940,28940,28925,28930,28 14/08/2008,17:22:00,28925,28930,28925,28930,22 14/08/2008,17:23:00,28930,28930,28925,28925,6 14/08/2008,17:24:00,28930,28935,28885,28885,73 14/08/2008,17:25:00,28900,28900,28880,28885,38 14/08/2008,17:26:00,28880,28880,28865,28865,22 14/08/2008,17:27:00,28860,28865,28855,28865,41 14/08/2008,17:28:00,28865,28865,28855,28865,50 14/08/2008,17:29:00,28860,28925,28860,28925,85 14/08/2008,17:30:00,28925,28930,28895,28895,12 14/08/2008,17:31:00,28885,28900,28885,28900,3 14/08/2008,17:32:00,28885,28885,28865,28875,19 14/08/2008,17:33:00,28890,28890,28890,28890,1 14/08/2008,17:34:00,28880,28880,28875,28880,11 14/08/2008,17:35:00,28880,28890,28880,28880,9 14/08/2008,17:36:00,28880,28880,28865,28870,8 14/08/2008,17:37:00,28875,28890,28875,28890,24 14/08/2008,17:38:00,28880,28910,28880,28900,34 14/08/2008,17:39:00,28905,28930,28900,28930,40 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 18/08/2008,17:10:00,29010,29035,29005,29020,25 18/08/2008,17:11:00,29015,29030,29010,29010,11 18/08/2008,17:12:00,29010,29015,29005,29015,5 18/08/2008,17:13:00,29010,29015,29005,29010,14 18/08/2008,17:14:00,29015,29015,29015,29015,3 18/08/2008,17:15:00,29020,29020,29010,29010,11 18/08/2008,17:16:00,29005,29005,28990,28995,30 18/08/2008,17:17:00,29000,29000,28990,28990,17 18/08/2008,17:18:00,28985,28995,28975,28975,18 18/08/2008,17:19:00,28980,28990,28980,28990,11 18/08/2008,17:20:00,28990,29000,28985,28995,16 18/08/2008,17:21:00,28990,29000,28985,28985,24 18/08/2008,17:22:00,28980,28995,28980,28990,13 18/08/2008,17:23:00,28990,28990,28990,28990,1 18/08/2008,17:24:00,29000,29010,29000,29010,22 18/08/2008,17:25:00,29015,29015,28990,28995,47 18/08/2008,17:26:00,28990,28990,28960,28970,48 18/08/2008,17:27:00,28970,28970,28940,28950,81 18/08/2008,17:28:00,28950,28985,28935,28985,83 18/08/2008,17:29:00,28985,29000,28960,28965,130 18/08/2008,17:30:00,28995,29000,28965,28965,38 18/08/2008,17:31:00,28970,28985,28950,28970,52 18/08/2008,17:32:00,28970,28980,28970,28980,9 18/08/2008,17:33:00,28970,28990,28970,28990,7 18/08/2008,17:34:00,28990,28990,28980,28985,6 18/08/2008,17:35:00,28980,29000,28980,29000,32 18/08/2008,17:36:00,29000,29000,28985,28985,10 18/08/2008,17:37:00,28975,28995,28970,28970,30 18/08/2008,17:38:00,28970,28975,28965,28970,22 18/08/2008,17:39:00,28980,28980,28955,28955,42 19/08/2008,09:00:00,28665,28700,28660,28690,70 19/08/2008,09:01:00,28695,28695,28660,28665,61 19/08/2008,09:02:00,28665,28665,28635,28640,50 19/08/2008,09:03:00,28640,28665,28640,28665,89 19/08/2008,09:04:00,28665,28675,28655,28675,33 19/08/2008,09:05:00,28675,28680,28655,28670,90 19/08/2008,09:06:00,28670,28680,28660,28680,45 19/08/2008,09:07:00,28665,28685,28660,28670,64 19/08/2008,09:08:00,28665,28680,28665,28675,27 19/08/2008,09:09:00,28675,28690,28670,28680,55 19/08/2008,09:10:00,28685,28690,28675,28680,23 19/08/2008,09:11:00,28685,28690,28655,28655,58 19/08/2008,09:12:00,28650,28660,28635,28645,87 19/08/2008,09:13:00,28640,28670,28635,28650,74 19/08/2008,09:14:00,28650,28690,28650,28665,56 19/08/2008,09:15:00,28660,28680,28660,28670,50 19/08/2008,09:16:00,28665,28670,28655,28660,38 19/08/2008,09:17:00,28660,28670,28655,28665,35 19/08/2008,09:18:00,28660,28670,28660,28670,30 19/08/2008,09:19:00,28670,28675,28660,28670,13 19/08/2008,09:20:00,28670,28680,28670,28680,34 19/08/2008,09:21:00,28675,28690,28675,28690,38 19/08/2008,09:22:00,28695,28705,28680,28680,99 19/08/2008,09:23:00,28685,28685,28675,28675,22 19/08/2008,09:24:00,28675,28680,28650,28650,58 19/08/2008,09:25:00,28650,28660,28645,28650,41 19/08/2008,09:26:00,28655,28665,28650,28660,22 19/08/2008,09:27:00,28660,28670,28660,28660,11 19/08/2008,09:28:00,28665,28680,28665,28680,21 19/08/2008,09:29:00,28680,28695,28680,28690,26 19/08/2008,09:30:00,28685,28685,28665,28665,24 19/08/2008,09:31:00,28670,28680,28665,28675,32 19/08/2008,09:32:00,28680,28695,28675,28695,30 19/08/2008,09:33:00,28700,28715,28690,28695,103 19/08/2008,09:34:00,28690,28690,28670,28670,62 19/08/2008,09:35:00,28670,28675,28660,28665,56 19/08/2008,09:36:00,28660,28665,28655,28660,27 19/08/2008,09:37:00,28660,28670,28655,28655,37 19/08/2008,09:38:00,28650,28650,28630,28630,110 19/08/2008,09:39:00,28630,28640,28630,28640,55 19/08/2008,09:40:00,28635,28635,28610,28615,42 19/08/2008,09:41:00,28615,28625,28615,28625,20 19/08/2008,09:42:00,28620,28630,28620,28625,46 19/08/2008,09:43:00,28620,28625,28610,28625,25 19/08/2008,09:44:00,28620,28625,28610,28625,30 19/08/2008,09:45:00,28630,28635,28620,28620,58 19/08/2008,09:46:00,28625,28630,28595,28600,63 19/08/2008,09:47:00,28605,28615,28595,28595,48 19/08/2008,09:48:00,28590,28590,28565,28570,77 19/08/2008,09:49:00,28570,28570,28550,28560,90 19/08/2008,09:50:00,28560,28560,28525,28525,95 19/08/2008,09:51:00,28525,28525,28470,28475,201 19/08/2008,09:52:00,28480,28490,28470,28485,92 19/08/2008,09:53:00,28490,28500,28475,28490,122 19/08/2008,09:54:00,28495,28510,28485,28490,55 19/08/2008,09:55:00,28500,28500,28490,28490,53 19/08/2008,09:56:00,28495,28500,28465,28495,60 19/08/2008,09:57:00,28490,28505,28490,28505,39 19/08/2008,09:58:00,28505,28515,28500,28510,31 19/08/2008,09:59:00,28515,28525,28515,28515,64 19/08/2008,10:00:00,28525,28535,28520,28520,24 19/08/2008,10:01:00,28525,28525,28500,28520,36 19/08/2008,10:02:00,28520,28530,28520,28530,36 19/08/2008,10:03:00,28530,28535,28530,28530,12 19/08/2008,10:04:00,28535,28550,28530,28540,31 19/08/2008,10:05:00,28540,28570,28540,28560,39 19/08/2008,10:06:00,28565,28570,28560,28565,17 19/08/2008,10:07:00,28565,28575,28565,28565,23 19/08/2008,10:08:00,28560,28585,28560,28585,22 19/08/2008,10:09:00,28575,28585,28575,28580,15 19/08/2008,10:10:00,28580,28580,28575,28575,21 19/08/2008,10:11:00,28580,28580,28570,28580,32 19/08/2008,10:12:00,28585,28585,28560,28560,44 19/08/2008,10:13:00,28560,28560,28540,28555,28 19/08/2008,10:14:00,28555,28560,28550,28550,26 19/08/2008,10:15:00,28550,28565,28550,28555,17 19/08/2008,10:16:00,28560,28575,28560,28570,21 19/08/2008,10:17:00,28570,28580,28555,28555,23 19/08/2008,10:18:00,28550,28550,28535,28540,22 19/08/2008,10:19:00,28540,28555,28540,28550,17 19/08/2008,10:20:00,28550,28565,28550,28565,8 19/08/2008,10:21:00,28560,28570,28560,28570,7 19/08/2008,10:22:00,28560,28560,28540,28545,24 19/08/2008,10:23:00,28545,28560,28535,28560,14 19/08/2008,10:24:00,28550,28555,28550,28555,6 19/08/2008,10:25:00,28560,28560,28560,28560,13 19/08/2008,10:26:00,28565,28565,28560,28560,5 19/08/2008,10:27:00,28560,28580,28555,28570,23 19/08/2008,10:28:00,28575,28580,28570,28570,8 19/08/2008,10:29:00,28570,28570,28570,28570,5 19/08/2008,10:30:00,28565,28580,28565,28570,24 19/08/2008,10:31:00,28570,28580,28570,28575,19 19/08/2008,10:32:00,28570,28575,28555,28555,45 19/08/2008,10:33:00,28555,28565,28550,28560,18 19/08/2008,10:34:00,28565,28575,28565,28575,12 19/08/2008,10:35:00,28570,28580,28565,28575,14 19/08/2008,10:36:00,28575,28580,28575,28580,9 19/08/2008,10:37:00,28585,28585,28580,28585,9 19/08/2008,10:38:00,28590,28600,28590,28595,25 19/08/2008,10:39:00,28595,28595,28585,28590,7 19/08/2008,10:40:00,28590,28590,28560,28565,23 19/08/2008,10:41:00,28560,28570,28560,28565,12 19/08/2008,10:42:00,28565,28575,28565,28575,9 19/08/2008,10:43:00,28575,28590,28575,28585,22 19/08/2008,10:44:00,28580,28585,28580,28585,4 19/08/2008,10:45:00,28585,28585,28580,28580,8 19/08/2008,10:46:00,28580,28585,28580,28580,4 19/08/2008,10:47:00,28580,28580,28575,28580,12 19/08/2008,10:48:00,28570,28570,28550,28550,57 19/08/2008,10:49:00,28550,28560,28550,28555,28 19/08/2008,10:50:00,28555,28555,28550,28550,2 19/08/2008,10:51:00,28555,28570,28555,28570,10 19/08/2008,10:52:00,28575,28575,28575,28575,10 19/08/2008,10:53:00,28570,28580,28570,28575,6 19/08/2008,10:54:00,28580,28590,28570,28580,6 19/08/2008,10:55:00,28585,28590,28580,28585,9 19/08/2008,10:56:00,28580,28585,28580,28580,11 19/08/2008,10:57:00,28580,28585,28580,28585,3 19/08/2008,10:58:00,28585,28595,28580,28590,14 19/08/2008,10:59:00,28595,28605,28595,28595,19 19/08/2008,11:00:00,28605,28640,28605,28620,91 19/08/2008,11:01:00,28615,28635,28605,28630,37 19/08/2008,11:02:00,28625,28630,28605,28610,38 19/08/2008,11:03:00,28615,28645,28615,28645,32 19/08/2008,11:04:00,28650,28650,28640,28640,32 19/08/2008,11:05:00,28645,28650,28640,28645,32 19/08/2008,11:06:00,28640,28645,28630,28635,19 19/08/2008,11:07:00,28630,28640,28625,28630,18 19/08/2008,11:08:00,28635,28640,28635,28635,7 19/08/2008,11:09:00,28630,28640,28620,28630,13 19/08/2008,11:10:00,28630,28635,28625,28630,6 19/08/2008,11:11:00,28630,28640,28630,28640,7 19/08/2008,11:12:00,28635,28635,28630,28630,6 19/08/2008,11:13:00,28625,28630,28625,28630,4 19/08/2008,11:14:00,28630,28635,28630,28635,8 19/08/2008,11:15:00,28625,28630,28625,28630,10 19/08/2008,11:16:00,28620,28620,28615,28615,3 19/08/2008,11:17:00,28625,28625,28610,28620,24 19/08/2008,11:18:00,28615,28620,28610,28620,13 19/08/2008,11:19:00,28625,28625,28620,28625,13 19/08/2008,11:20:00,28630,28635,28625,28630,11 19/08/2008,11:21:00,28630,28635,28620,28635,11 19/08/2008,11:22:00,28630,28640,28630,28640,18 19/08/2008,11:23:00,28640,28645,28630,28630,8 19/08/2008,11:24:00,28640,28645,28630,28630,11 19/08/2008,11:25:00,28630,28645,28630,28630,26 19/08/2008,11:26:00,28635,28640,28630,28640,9 19/08/2008,11:27:00,28635,28640,28635,28640,5 19/08/2008,11:28:00,28635,28640,28635,28640,6 19/08/2008,11:29:00,28645,28650,28640,28650,7 19/08/2008,11:31:00,28650,28655,28650,28655,3 19/08/2008,11:32:00,28645,28655,28645,28650,12 19/08/2008,11:33:00,28650,28655,28645,28645,5 19/08/2008,11:34:00,28650,28650,28640,28640,16 19/08/2008,11:35:00,28640,28640,28640,28640,3 19/08/2008,11:36:00,28640,28640,28640,28640,3 19/08/2008,11:37:00,28645,28645,28635,28635,8 19/08/2008,11:38:00,28635,28645,28635,28640,10 19/08/2008,11:39:00,28640,28645,28640,28645,3 19/08/2008,11:40:00,28640,28645,28640,28645,3 19/08/2008,11:41:00,28645,28650,28645,28650,7 19/08/2008,11:42:00,28650,28650,28645,28650,5 19/08/2008,11:43:00,28645,28650,28645,28650,4 19/08/2008,11:44:00,28655,28670,28650,28670,35 19/08/2008,11:45:00,28670,28675,28670,28670,9 19/08/2008,11:46:00,28670,28675,28670,28670,9 19/08/2008,11:47:00,28670,28675,28665,28665,12 19/08/2008,11:48:00,28670,28670,28670,28670,4 19/08/2008,11:49:00,28665,28670,28665,28665,5 19/08/2008,11:50:00,28660,28665,28655,28665,9 19/08/2008,11:51:00,28665,28675,28665,28670,7 19/08/2008,11:52:00,28665,28665,28660,28665,7 19/08/2008,11:53:00,28665,28670,28660,28660,6 19/08/2008,11:54:00,28665,28670,28665,28670,3 19/08/2008,11:55:00,28660,28665,28660,28665,4 19/08/2008,11:57:00,28660,28665,28660,28665,3 19/08/2008,11:58:00,28660,28665,28660,28660,15 19/08/2008,11:59:00,28660,28665,28655,28655,8 19/08/2008,12:00:00,28650,28660,28650,28660,6 19/08/2008,12:01:00,28655,28670,28655,28670,25 19/08/2008,12:02:00,28675,28675,28660,28670,4 19/08/2008,12:03:00,28665,28665,28650,28650,2 19/08/2008,12:04:00,28650,28665,28650,28665,6 19/08/2008,12:05:00,28665,28670,28655,28670,6 19/08/2008,12:06:00,28665,28665,28665,28665,1 19/08/2008,12:07:00,28670,28670,28670,28670,2 19/08/2008,12:08:00,28665,28665,28650,28655,11 19/08/2008,12:09:00,28650,28650,28650,28650,6 19/08/2008,12:10:00,28650,28650,28650,28650,1 19/08/2008,12:11:00,28660,28660,28655,28660,4 19/08/2008,12:14:00,28650,28650,28650,28650,1 19/08/2008,12:15:00,28655,28655,28655,28655,2 19/08/2008,12:17:00,28645,28645,28625,28625,13 19/08/2008,12:18:00,28630,28630,28620,28620,9 19/08/2008,12:19:00,28615,28615,28600,28610,30 19/08/2008,12:20:00,28605,28605,28595,28605,8 19/08/2008,12:21:00,28610,28610,28605,28605,2 19/08/2008,12:22:00,28605,28610,28595,28600,8 19/08/2008,12:23:00,28595,28600,28595,28600,11 19/08/2008,12:24:00,28600,28610,28600,28605,10 19/08/2008,12:26:00,28620,28620,28620,28620,2 19/08/2008,12:27:00,28625,28630,28625,28630,7 19/08/2008,12:28:00,28625,28625,28625,28625,2 19/08/2008,12:29:00,28620,28625,28620,28625,3 19/08/2008,12:32:00,28635,28635,28630,28630,6 19/08/2008,12:33:00,28625,28625,28625,28625,2 19/08/2008,12:34:00,28620,28635,28620,28620,33 19/08/2008,12:35:00,28625,28625,28625,28625,4 19/08/2008,12:36:00,28630,28640,28630,28630,22 19/08/2008,12:37:00,28635,28640,28630,28640,3 19/08/2008,12:39:00,28640,28640,28635,28635,3 19/08/2008,12:42:00,28630,28630,28625,28625,2 19/08/2008,12:43:00,28625,28625,28615,28620,10 19/08/2008,12:44:00,28615,28615,28615,28615,2 19/08/2008,12:45:00,28610,28610,28585,28595,27 19/08/2008,12:46:00,28585,28590,28585,28585,9 19/08/2008,12:47:00,28585,28585,28585,28585,2 19/08/2008,12:48:00,28580,28580,28565,28565,16 19/08/2008,12:49:00,28565,28575,28565,28575,14 19/08/2008,12:50:00,28575,28575,28555,28555,8 19/08/2008,12:51:00,28560,28565,28560,28560,5 19/08/2008,12:52:00,28565,28585,28565,28585,17 19/08/2008,12:53:00,28590,28600,28590,28590,18 19/08/2008,12:54:00,28585,28585,28580,28580,4 19/08/2008,12:56:00,28575,28575,28575,28575,3 19/08/2008,12:57:00,28580,28600,28580,28590,23 19/08/2008,12:59:00,28585,28590,28585,28590,3 19/08/2008,13:01:00,28585,28585,28575,28585,10 19/08/2008,13:03:00,28580,28580,28570,28570,17 19/08/2008,13:04:00,28570,28600,28570,28590,20 19/08/2008,13:05:00,28595,28595,28590,28590,7 19/08/2008,13:07:00,28585,28585,28570,28570,6 19/08/2008,13:08:00,28565,28570,28560,28565,11 19/08/2008,13:09:00,28565,28570,28565,28570,2 19/08/2008,13:10:00,28575,28575,28570,28575,5 19/08/2008,13:11:00,28575,28575,28570,28570,2 19/08/2008,13:13:00,28570,28580,28570,28580,6 19/08/2008,13:14:00,28580,28580,28580,28580,5 19/08/2008,13:15:00,28575,28575,28575,28575,2 19/08/2008,13:16:00,28575,28575,28570,28570,3 19/08/2008,13:17:00,28570,28570,28560,28560,6 19/08/2008,13:18:00,28555,28555,28555,28555,3 19/08/2008,13:19:00,28560,28570,28560,28570,7 19/08/2008,13:20:00,28570,28570,28570,28570,4 19/08/2008,13:21:00,28555,28555,28550,28550,4 19/08/2008,13:22:00,28550,28555,28545,28555,17 19/08/2008,13:23:00,28545,28545,28545,28545,2 19/08/2008,13:24:00,28560,28560,28550,28555,8 19/08/2008,13:25:00,28550,28550,28550,28550,4 19/08/2008,13:26:00,28555,28555,28550,28550,2 19/08/2008,13:27:00,28550,28555,28530,28530,22 19/08/2008,13:28:00,28535,28545,28535,28540,12 19/08/2008,13:29:00,28535,28535,28530,28535,10 19/08/2008,13:30:00,28530,28535,28525,28530,9 19/08/2008,13:31:00,28525,28530,28525,28530,6 19/08/2008,13:32:00,28535,28535,28530,28530,2 19/08/2008,13:34:00,28525,28525,28515,28515,24 19/08/2008,13:35:00,28520,28525,28520,28520,14 19/08/2008,13:36:00,28520,28520,28515,28520,4 19/08/2008,13:37:00,28515,28525,28510,28525,26 19/08/2008,13:38:00,28525,28530,28510,28510,15 19/08/2008,13:39:00,28525,28530,28515,28530,8 19/08/2008,13:40:00,28520,28530,28520,28530,5 19/08/2008,13:41:00,28540,28540,28530,28535,4 19/08/2008,13:42:00,28535,28550,28535,28545,24 19/08/2008,13:43:00,28545,28560,28545,28560,14 19/08/2008,13:44:00,28550,28550,28545,28550,17 19/08/2008,13:45:00,28555,28555,28555,28555,2 19/08/2008,13:46:00,28545,28545,28545,28545,4 19/08/2008,13:47:00,28535,28535,28535,28535,2 19/08/2008,13:48:00,28545,28545,28540,28545,3 19/08/2008,13:49:00,28545,28545,28540,28540,7 19/08/2008,13:50:00,28535,28540,28535,28540,2 19/08/2008,13:51:00,28540,28545,28540,28540,3 19/08/2008,13:53:00,28545,28550,28545,28550,2 19/08/2008,13:54:00,28540,28540,28535,28535,3 19/08/2008,13:55:00,28535,28535,28525,28525,11 19/08/2008,13:56:00,28525,28530,28520,28525,6 19/08/2008,13:57:00,28520,28525,28520,28525,2 19/08/2008,13:58:00,28520,28520,28520,28520,1 19/08/2008,13:59:00,28510,28510,28490,28495,58 19/08/2008,14:00:00,28495,28505,28495,28500,5 19/08/2008,14:01:00,28500,28505,28500,28505,11 19/08/2008,14:02:00,28510,28510,28500,28505,6 19/08/2008,14:03:00,28505,28505,28500,28500,9 19/08/2008,14:04:00,28500,28500,28495,28495,6 19/08/2008,14:05:00,28490,28490,28460,28465,78 19/08/2008,14:06:00,28470,28470,28460,28460,19 19/08/2008,14:07:00,28465,28470,28465,28470,7 19/08/2008,14:08:00,28465,28480,28460,28480,10 19/08/2008,14:09:00,28480,28490,28470,28475,16 19/08/2008,14:10:00,28470,28475,28470,28475,6 19/08/2008,14:11:00,28480,28490,28480,28490,5 19/08/2008,14:12:00,28490,28490,28485,28485,16 19/08/2008,14:13:00,28485,28485,28485,28485,4 19/08/2008,14:14:00,28485,28500,28485,28490,16 19/08/2008,14:15:00,28490,28490,28485,28490,7 19/08/2008,14:16:00,28490,28500,28490,28495,4 19/08/2008,14:17:00,28500,28500,28495,28500,13 19/08/2008,14:18:00,28500,28510,28500,28505,8 19/08/2008,14:19:00,28510,28525,28510,28520,26 19/08/2008,14:20:00,28525,28530,28520,28525,11 19/08/2008,14:21:00,28525,28525,28525,28525,6 19/08/2008,14:22:00,28520,28520,28505,28515,15 19/08/2008,14:23:00,28515,28530,28510,28530,7 19/08/2008,14:24:00,28525,28525,28520,28520,6 19/08/2008,14:25:00,28520,28520,28520,28520,3 19/08/2008,14:26:00,28525,28525,28520,28520,3 19/08/2008,14:27:00,28525,28525,28525,28525,3 19/08/2008,14:28:00,28530,28530,28520,28520,7 19/08/2008,14:29:00,28525,28530,28525,28530,14 19/08/2008,14:30:00,28520,28520,28435,28480,143 19/08/2008,14:31:00,28480,28480,28465,28465,81 19/08/2008,14:32:00,28460,28460,28430,28440,101 19/08/2008,14:33:00,28440,28455,28430,28430,75 19/08/2008,14:34:00,28440,28445,28440,28440,11 19/08/2008,14:35:00,28445,28470,28445,28470,30 19/08/2008,14:36:00,28470,28470,28450,28450,34 19/08/2008,14:37:00,28445,28500,28440,28490,82 19/08/2008,14:38:00,28490,28495,28485,28490,13 19/08/2008,14:39:00,28500,28500,28495,28500,7 19/08/2008,14:40:00,28500,28505,28490,28490,10 19/08/2008,14:41:00,28490,28495,28485,28490,19 19/08/2008,14:42:00,28495,28495,28480,28490,12 19/08/2008,14:43:00,28485,28485,28485,28485,4 19/08/2008,14:44:00,28490,28490,28475,28485,17 19/08/2008,14:45:00,28490,28490,28475,28480,9 19/08/2008,14:46:00,28480,28480,28470,28475,17 19/08/2008,14:47:00,28475,28475,28460,28465,27 19/08/2008,14:48:00,28460,28460,28445,28455,22 19/08/2008,14:49:00,28460,28465,28460,28465,12 19/08/2008,14:50:00,28460,28490,28460,28490,20 19/08/2008,14:51:00,28480,28485,28470,28480,8 19/08/2008,14:52:00,28475,28480,28465,28465,7 19/08/2008,14:53:00,28465,28465,28445,28460,20 19/08/2008,14:54:00,28460,28465,28460,28460,15 19/08/2008,14:55:00,28460,28465,28460,28460,4 19/08/2008,14:56:00,28460,28460,28460,28460,3 19/08/2008,14:58:00,28465,28465,28460,28460,3 19/08/2008,14:59:00,28465,28465,28460,28460,3 19/08/2008,15:00:00,28460,28460,28455,28460,9 19/08/2008,15:01:00,28460,28460,28460,28460,2 19/08/2008,15:02:00,28460,28465,28460,28465,19 19/08/2008,15:03:00,28465,28475,28465,28470,9 19/08/2008,15:04:00,28480,28480,28475,28475,2 19/08/2008,15:05:00,28475,28475,28470,28470,4 19/08/2008,15:06:00,28475,28480,28475,28480,2 19/08/2008,15:07:00,28485,28490,28470,28475,20 19/08/2008,15:08:00,28475,28485,28475,28480,10 19/08/2008,15:09:00,28475,28475,28460,28460,17 19/08/2008,15:10:00,28470,28470,28455,28470,19 19/08/2008,15:11:00,28465,28465,28465,28465,3 19/08/2008,15:12:00,28465,28465,28450,28460,21 19/08/2008,15:13:00,28465,28470,28465,28470,5 19/08/2008,15:14:00,28475,28475,28470,28475,3 19/08/2008,15:15:00,28470,28485,28470,28485,22 19/08/2008,15:16:00,28490,28500,28490,28490,25 19/08/2008,15:17:00,28500,28500,28490,28490,11 19/08/2008,15:18:00,28490,28490,28480,28485,13 19/08/2008,15:19:00,28490,28500,28490,28490,15 19/08/2008,15:20:00,28495,28500,28485,28500,10 19/08/2008,15:21:00,28495,28495,28495,28495,2 19/08/2008,15:22:00,28500,28500,28490,28490,16 19/08/2008,15:23:00,28495,28505,28495,28495,22 19/08/2008,15:24:00,28495,28495,28495,28495,5 19/08/2008,15:25:00,28500,28505,28500,28505,4 19/08/2008,15:26:00,28505,28505,28500,28500,5 19/08/2008,15:27:00,28495,28495,28495,28495,2 19/08/2008,15:28:00,28500,28500,28490,28495,14 19/08/2008,15:29:00,28490,28495,28480,28480,26 19/08/2008,15:30:00,28480,28490,28480,28480,12 19/08/2008,15:31:00,28480,28480,28465,28475,32 19/08/2008,15:32:00,28480,28480,28475,28480,21 19/08/2008,15:33:00,28485,28505,28470,28505,17 19/08/2008,15:34:00,28505,28515,28500,28500,46 19/08/2008,15:35:00,28495,28520,28495,28520,34 19/08/2008,15:36:00,28520,28530,28515,28520,22 19/08/2008,15:37:00,28525,28525,28510,28525,27 19/08/2008,15:38:00,28520,28520,28515,28520,14 19/08/2008,15:39:00,28525,28540,28520,28520,26 19/08/2008,15:40:00,28515,28525,28510,28515,36 19/08/2008,15:41:00,28510,28515,28505,28510,18 19/08/2008,15:42:00,28510,28520,28510,28520,15 19/08/2008,15:43:00,28520,28520,28510,28510,32 19/08/2008,15:44:00,28515,28540,28515,28540,47 19/08/2008,15:45:00,28540,28555,28535,28535,25 19/08/2008,15:46:00,28535,28535,28515,28520,22 19/08/2008,15:47:00,28520,28520,28500,28505,27 19/08/2008,15:48:00,28505,28510,28495,28495,21 19/08/2008,15:49:00,28495,28495,28480,28485,22 19/08/2008,15:50:00,28480,28480,28465,28475,31 19/08/2008,15:51:00,28485,28485,28470,28480,36 19/08/2008,15:52:00,28480,28480,28470,28470,12 19/08/2008,15:53:00,28475,28490,28475,28480,19 19/08/2008,15:54:00,28465,28485,28455,28480,46 19/08/2008,15:55:00,28490,28500,28485,28490,33 19/08/2008,15:56:00,28490,28500,28490,28495,19 19/08/2008,15:57:00,28500,28510,28500,28500,21 19/08/2008,15:58:00,28500,28505,28480,28485,24 19/08/2008,15:59:00,28490,28495,28485,28495,15 19/08/2008,16:00:00,28490,28505,28475,28505,36 19/08/2008,16:01:00,28505,28510,28470,28480,39 19/08/2008,16:02:00,28490,28490,28475,28480,14 19/08/2008,16:03:00,28475,28490,28475,28480,18 19/08/2008,16:04:00,28485,28485,28480,28480,7 19/08/2008,16:05:00,28485,28490,28480,28480,9 19/08/2008,16:06:00,28475,28475,28460,28465,30 19/08/2008,16:07:00,28470,28480,28465,28465,17 19/08/2008,16:08:00,28475,28475,28465,28465,4 19/08/2008,16:09:00,28470,28470,28440,28440,48 19/08/2008,16:10:00,28440,28455,28440,28445,15 19/08/2008,16:11:00,28445,28450,28435,28435,15 19/08/2008,16:12:00,28430,28430,28415,28420,52 19/08/2008,16:13:00,28425,28445,28425,28440,44 19/08/2008,16:14:00,28440,28440,28420,28420,19 19/08/2008,16:15:00,28420,28440,28415,28435,22 19/08/2008,16:16:00,28440,28450,28435,28450,26 19/08/2008,16:17:00,28445,28450,28435,28435,14 19/08/2008,16:18:00,28430,28430,28415,28420,27 19/08/2008,16:19:00,28425,28445,28425,28445,20 19/08/2008,16:20:00,28445,28445,28430,28435,13 19/08/2008,16:21:00,28440,28440,28430,28440,18 19/08/2008,16:22:00,28435,28440,28430,28435,26 19/08/2008,16:23:00,28440,28440,28420,28425,22 19/08/2008,16:24:00,28420,28440,28410,28435,35 19/08/2008,16:25:00,28435,28435,28420,28425,34 19/08/2008,16:26:00,28425,28425,28420,28420,6 19/08/2008,16:27:00,28420,28420,28405,28415,29 19/08/2008,16:28:00,28415,28420,28415,28415,12 19/08/2008,16:29:00,28410,28410,28370,28380,98 19/08/2008,16:30:00,28375,28415,28375,28410,63 19/08/2008,16:31:00,28410,28410,28405,28410,12 19/08/2008,16:32:00,28415,28420,28400,28405,40 19/08/2008,16:33:00,28410,28420,28405,28410,31 19/08/2008,16:34:00,28405,28410,28405,28405,7 19/08/2008,16:35:00,28405,28405,28390,28390,21 19/08/2008,16:36:00,28390,28405,28390,28405,8 19/08/2008,16:37:00,28400,28410,28400,28410,9 19/08/2008,16:38:00,28410,28425,28410,28420,13 19/08/2008,16:39:00,28415,28450,28415,28445,28 19/08/2008,16:40:00,28450,28455,28440,28440,43 19/08/2008,16:41:00,28435,28450,28435,28440,20 19/08/2008,16:42:00,28450,28475,28450,28465,37 19/08/2008,16:43:00,28460,28465,28450,28455,30 19/08/2008,16:44:00,28450,28450,28440,28440,14 19/08/2008,16:45:00,28430,28445,28430,28430,22 19/08/2008,16:46:00,28435,28435,28435,28435,1 19/08/2008,16:47:00,28435,28440,28420,28420,10 19/08/2008,16:48:00,28420,28425,28415,28425,11 19/08/2008,16:49:00,28430,28435,28425,28435,15 19/08/2008,16:50:00,28425,28425,28385,28385,46 19/08/2008,16:51:00,28385,28390,28370,28385,38 19/08/2008,16:52:00,28380,28380,28365,28375,41 19/08/2008,16:53:00,28365,28370,28350,28350,99 19/08/2008,16:54:00,28355,28375,28335,28340,121 19/08/2008,16:55:00,28345,28370,28340,28370,48 19/08/2008,16:56:00,28365,28365,28350,28365,24 19/08/2008,16:57:00,28370,28370,28365,28370,9 19/08/2008,16:58:00,28375,28395,28370,28395,45 19/08/2008,16:59:00,28390,28390,28375,28380,32 19/08/2008,17:00:00,28380,28380,28375,28375,39 19/08/2008,17:01:00,28380,28380,28365,28365,28 19/08/2008,17:02:00,28370,28375,28365,28375,53 19/08/2008,17:03:00,28370,28370,28355,28365,48 19/08/2008,17:04:00,28360,28365,28345,28350,28 19/08/2008,17:05:00,28355,28360,28345,28355,45 19/08/2008,17:06:00,28355,28355,28350,28355,9 19/08/2008,17:07:00,28360,28360,28340,28345,56 19/08/2008,17:08:00,28350,28360,28345,28355,45 19/08/2008,17:09:00,28355,28355,28340,28350,26 19/08/2008,17:10:00,28345,28350,28335,28340,83 19/08/2008,17:11:00,28340,28340,28325,28330,24 19/08/2008,17:12:00,28330,28350,28325,28350,64 19/08/2008,17:13:00,28350,28370,28350,28355,61 19/08/2008,17:14:00,28360,28375,28355,28375,29 19/08/2008,17:15:00,28370,28380,28370,28375,14 19/08/2008,17:16:00,28385,28390,28370,28390,24 19/08/2008,17:17:00,28390,28390,28370,28380,10 19/08/2008,17:18:00,28380,28385,28365,28365,11 19/08/2008,17:19:00,28375,28375,28355,28355,24 19/08/2008,17:20:00,28365,28385,28350,28385,47 19/08/2008,17:21:00,28375,28385,28360,28375,40 19/08/2008,17:22:00,28380,28380,28375,28380,19 19/08/2008,17:23:00,28380,28385,28365,28380,59 19/08/2008,17:24:00,28390,28390,28365,28365,84 19/08/2008,17:25:00,28375,28410,28375,28410,47 19/08/2008,17:26:00,28400,28415,28400,28405,55 19/08/2008,17:27:00,28405,28425,28405,28420,99 19/08/2008,17:28:00,28420,28420,28405,28405,68 19/08/2008,17:29:00,28405,28405,28380,28395,144 19/08/2008,17:30:00,28395,28395,28365,28365,50 19/08/2008,17:31:00,28365,28380,28365,28380,34 19/08/2008,17:32:00,28375,28380,28370,28370,16 19/08/2008,17:33:00,28375,28375,28360,28360,55 19/08/2008,17:34:00,28360,28370,28350,28370,22 19/08/2008,17:35:00,28370,28370,28360,28370,17 19/08/2008,17:36:00,28360,28365,28330,28360,90 19/08/2008,17:37:00,28355,28365,28330,28360,50 19/08/2008,17:38:00,28360,28365,28355,28365,38 19/08/2008,17:39:00,28360,28360,28350,28350,61 20/08/2008,09:00:00,28460,28490,28450,28480,88 20/08/2008,09:01:00,28480,28550,28480,28550,77 20/08/2008,09:02:00,28550,28560,28530,28540,84 20/08/2008,09:03:00,28530,28530,28500,28515,50 20/08/2008,09:04:00,28515,28520,28505,28515,25 20/08/2008,09:05:00,28515,28530,28505,28530,42 20/08/2008,09:06:00,28525,28525,28495,28495,22 20/08/2008,09:07:00,28490,28510,28490,28510,52 20/08/2008,09:08:00,28510,28530,28510,28530,38 20/08/2008,09:09:00,28530,28530,28515,28520,13 20/08/2008,09:10:00,28515,28520,28500,28500,35 20/08/2008,09:11:00,28500,28510,28500,28510,13 20/08/2008,09:12:00,28510,28510,28495,28495,6 20/08/2008,09:13:00,28490,28510,28490,28495,23 20/08/2008,09:14:00,28490,28495,28490,28495,4 20/08/2008,09:15:00,28500,28500,28500,28500,6 20/08/2008,09:16:00,28495,28510,28495,28500,16 20/08/2008,09:17:00,28505,28510,28505,28505,8 20/08/2008,09:18:00,28505,28525,28505,28525,16 20/08/2008,09:19:00,28530,28535,28525,28535,6 20/08/2008,09:20:00,28530,28530,28500,28500,19 20/08/2008,09:21:00,28500,28505,28500,28505,11 20/08/2008,09:22:00,28500,28500,28500,28500,5 20/08/2008,09:23:00,28500,28500,28500,28500,13 20/08/2008,09:24:00,28500,28505,28475,28475,33 20/08/2008,09:25:00,28475,28475,28455,28460,36 20/08/2008,09:26:00,28455,28460,28440,28445,82 20/08/2008,09:27:00,28435,28435,28415,28420,22 20/08/2008,09:28:00,28420,28425,28400,28400,47 20/08/2008,09:29:00,28400,28405,28380,28385,43 20/08/2008,09:30:00,28385,28385,28370,28370,44 20/08/2008,09:31:00,28380,28385,28375,28375,24 20/08/2008,09:32:00,28375,28405,28370,28390,43 20/08/2008,09:33:00,28395,28410,28395,28405,19 20/08/2008,09:34:00,28400,28410,28375,28375,33 20/08/2008,09:35:00,28380,28385,28365,28370,16 20/08/2008,09:36:00,28365,28365,28350,28350,27 20/08/2008,09:37:00,28350,28350,28315,28320,66 20/08/2008,09:38:00,28320,28335,28320,28335,33 20/08/2008,09:39:00,28335,28340,28325,28335,22 20/08/2008,09:40:00,28330,28340,28315,28335,20 20/08/2008,09:41:00,28335,28350,28330,28340,10 20/08/2008,09:42:00,28350,28380,28345,28380,43 20/08/2008,09:43:00,28375,28400,28370,28395,49 20/08/2008,09:44:00,28395,28405,28395,28405,22 20/08/2008,09:45:00,28405,28410,28390,28390,48 20/08/2008,09:46:00,28395,28410,28395,28410,9 20/08/2008,09:47:00,28410,28420,28410,28420,32 20/08/2008,09:48:00,28420,28425,28410,28420,14 20/08/2008,09:49:00,28415,28425,28415,28425,8 20/08/2008,09:50:00,28415,28425,28410,28425,14 20/08/2008,09:51:00,28420,28425,28420,28425,8 20/08/2008,09:52:00,28430,28460,28430,28460,50 20/08/2008,09:53:00,28465,28470,28455,28455,29 20/08/2008,09:54:00,28455,28465,28455,28455,25 20/08/2008,09:55:00,28460,28465,28460,28460,8 20/08/2008,09:56:00,28465,28470,28460,28465,12 20/08/2008,09:57:00,28470,28475,28470,28475,7 20/08/2008,09:58:00,28480,28485,28455,28455,16 20/08/2008,09:59:00,28460,28465,28430,28430,32 20/08/2008,10:00:00,28440,28450,28440,28450,13 20/08/2008,10:01:00,28450,28450,28445,28445,6 20/08/2008,10:02:00,28450,28450,28450,28450,1 20/08/2008,10:03:00,28445,28455,28445,28455,9 20/08/2008,10:04:00,28465,28465,28460,28460,10 20/08/2008,10:05:00,28460,28460,28450,28455,8 20/08/2008,10:06:00,28450,28450,28450,28450,9 20/08/2008,10:07:00,28455,28455,28440,28440,12 20/08/2008,10:08:00,28440,28460,28440,28460,9 20/08/2008,10:09:00,28465,28485,28465,28475,12 20/08/2008,10:10:00,28475,28475,28465,28465,4 20/08/2008,10:11:00,28475,28495,28475,28490,32 20/08/2008,10:12:00,28495,28495,28485,28485,12 20/08/2008,10:13:00,28480,28485,28470,28470,19 20/08/2008,10:14:00,28475,28475,28475,28475,1 20/08/2008,10:15:00,28470,28470,28455,28455,13 20/08/2008,10:16:00,28460,28460,28450,28450,9 20/08/2008,10:17:00,28450,28455,28435,28440,45 20/08/2008,10:18:00,28445,28445,28440,28440,7 20/08/2008,10:19:00,28445,28445,28440,28440,9 20/08/2008,10:20:00,28440,28440,28435,28435,6 20/08/2008,10:21:00,28435,28435,28430,28430,6 20/08/2008,10:22:00,28430,28430,28420,28425,10 20/08/2008,10:23:00,28425,28440,28425,28440,70 20/08/2008,10:24:00,28440,28440,28435,28440,9 20/08/2008,10:25:00,28445,28475,28445,28470,66 20/08/2008,10:26:00,28470,28475,28460,28460,19 20/08/2008,10:27:00,28460,28460,28455,28455,10 20/08/2008,10:28:00,28445,28445,28420,28425,15 20/08/2008,10:29:00,28425,28430,28425,28430,5 20/08/2008,10:30:00,28425,28425,28425,28425,7 20/08/2008,10:31:00,28430,28430,28430,28430,1 20/08/2008,10:32:00,28435,28455,28435,28455,24 20/08/2008,10:33:00,28450,28455,28450,28450,23 20/08/2008,10:34:00,28450,28450,28445,28445,7 20/08/2008,10:35:00,28445,28445,28440,28440,4 20/08/2008,10:36:00,28440,28455,28440,28455,9 20/08/2008,10:37:00,28450,28450,28450,28450,2 20/08/2008,10:38:00,28445,28445,28430,28430,7 20/08/2008,10:39:00,28430,28430,28430,28430,1 20/08/2008,10:40:00,28425,28425,28420,28420,6 20/08/2008,10:41:00,28415,28415,28415,28415,4 20/08/2008,10:42:00,28415,28415,28405,28415,8 20/08/2008,10:43:00,28415,28415,28415,28415,6 20/08/2008,10:44:00,28415,28415,28415,28415,2 20/08/2008,10:45:00,28410,28415,28410,28415,2 20/08/2008,10:46:00,28415,28415,28415,28415,3 20/08/2008,10:48:00,28410,28410,28390,28400,30 20/08/2008,10:49:00,28400,28405,28395,28405,10 20/08/2008,10:50:00,28405,28415,28405,28415,16 20/08/2008,10:51:00,28405,28410,28405,28410,8 20/08/2008,10:52:00,28405,28415,28405,28410,11 20/08/2008,10:53:00,28410,28420,28410,28420,17 20/08/2008,10:54:00,28420,28420,28415,28420,4 20/08/2008,10:55:00,28415,28420,28410,28415,6 20/08/2008,10:56:00,28415,28425,28415,28425,10 20/08/2008,10:57:00,28430,28435,28425,28430,25 20/08/2008,10:58:00,28430,28430,28430,28430,7 20/08/2008,10:59:00,28430,28435,28430,28435,6 20/08/2008,11:00:00,28435,28435,28435,28435,5 20/08/2008,11:01:00,28435,28440,28425,28425,17 20/08/2008,11:02:00,28420,28425,28410,28410,22 20/08/2008,11:03:00,28400,28400,28400,28400,3 20/08/2008,11:04:00,28400,28400,28400,28400,2 20/08/2008,11:05:00,28400,28400,28385,28385,18 20/08/2008,11:06:00,28390,28405,28390,28405,11 20/08/2008,11:07:00,28405,28405,28405,28405,2 20/08/2008,11:08:00,28410,28415,28410,28410,6 20/08/2008,11:09:00,28410,28410,28400,28410,10 20/08/2008,11:10:00,28410,28425,28410,28420,14 20/08/2008,11:11:00,28425,28440,28425,28440,35 20/08/2008,11:12:00,28435,28440,28435,28440,5 20/08/2008,11:13:00,28440,28450,28440,28445,9 20/08/2008,11:14:00,28440,28440,28440,28440,5 20/08/2008,11:15:00,28440,28440,28435,28435,10 20/08/2008,11:16:00,28430,28430,28420,28420,10 20/08/2008,11:17:00,28415,28425,28410,28410,9 20/08/2008,11:19:00,28415,28415,28415,28415,2 20/08/2008,11:20:00,28415,28425,28415,28425,7 20/08/2008,11:21:00,28430,28435,28430,28430,7 20/08/2008,11:22:00,28430,28435,28430,28435,6 20/08/2008,11:23:00,28435,28435,28425,28425,9 20/08/2008,11:24:00,28425,28425,28420,28420,2 20/08/2008,11:25:00,28420,28420,28415,28415,10 20/08/2008,11:26:00,28410,28410,28395,28395,22 20/08/2008,11:27:00,28390,28395,28390,28390,14 20/08/2008,11:28:00,28385,28390,28380,28390,16 20/08/2008,11:29:00,28385,28390,28380,28390,13 20/08/2008,11:30:00,28390,28390,28385,28385,6 20/08/2008,11:31:00,28385,28385,28380,28380,4 20/08/2008,11:32:00,28375,28375,28360,28370,15 20/08/2008,11:33:00,28360,28375,28360,28375,12 20/08/2008,11:34:00,28370,28370,28365,28365,5 20/08/2008,11:35:00,28375,28375,28350,28360,30 20/08/2008,11:36:00,28355,28355,28335,28345,23 20/08/2008,11:37:00,28345,28350,28345,28350,3 20/08/2008,11:38:00,28345,28370,28345,28370,21 20/08/2008,11:39:00,28370,28370,28365,28370,6 20/08/2008,11:40:00,28365,28365,28365,28365,4 20/08/2008,11:41:00,28365,28365,28360,28365,9 20/08/2008,11:42:00,28365,28365,28355,28355,15 20/08/2008,11:43:00,28360,28360,28350,28350,10 20/08/2008,11:44:00,28350,28350,28350,28350,5 20/08/2008,11:45:00,28345,28350,28345,28350,7 20/08/2008,11:46:00,28350,28350,28340,28340,9 20/08/2008,11:47:00,28350,28350,28340,28340,20 20/08/2008,11:48:00,28345,28345,28340,28345,10 20/08/2008,11:49:00,28335,28335,28315,28315,39 20/08/2008,11:50:00,28315,28315,28300,28300,49 20/08/2008,11:51:00,28300,28305,28300,28300,9 20/08/2008,11:52:00,28300,28305,28250,28250,105 20/08/2008,11:53:00,28245,28255,28235,28250,70 20/08/2008,11:54:00,28245,28250,28240,28240,30 20/08/2008,11:55:00,28240,28245,28235,28235,28 20/08/2008,11:56:00,28240,28240,28235,28240,17 20/08/2008,11:57:00,28240,28245,28240,28240,18 20/08/2008,11:58:00,28240,28250,28235,28250,20 20/08/2008,11:59:00,28250,28250,28235,28235,21 20/08/2008,12:00:00,28235,28235,28225,28235,24 20/08/2008,12:01:00,28230,28240,28230,28235,7 20/08/2008,12:02:00,28240,28250,28240,28245,33 20/08/2008,12:03:00,28250,28250,28245,28245,24 20/08/2008,12:04:00,28240,28250,28240,28250,48 20/08/2008,12:05:00,28250,28250,28245,28245,9 20/08/2008,12:06:00,28245,28245,28240,28240,11 20/08/2008,12:07:00,28240,28245,28225,28245,23 20/08/2008,12:08:00,28245,28245,28235,28240,5 20/08/2008,12:09:00,28240,28245,28235,28235,9 20/08/2008,12:10:00,28235,28235,28225,28225,13 20/08/2008,12:11:00,28225,28230,28225,28225,22 20/08/2008,12:12:00,28220,28220,28210,28220,28 20/08/2008,12:13:00,28225,28225,28220,28220,7 20/08/2008,12:14:00,28220,28230,28220,28230,6 20/08/2008,12:15:00,28225,28230,28225,28230,6 20/08/2008,12:16:00,28230,28230,28230,28230,12 20/08/2008,12:17:00,28230,28240,28220,28225,60 20/08/2008,12:18:00,28225,28225,28210,28215,25 20/08/2008,12:19:00,28210,28215,28185,28190,52 20/08/2008,12:20:00,28185,28185,28175,28175,40 20/08/2008,12:21:00,28175,28180,28160,28170,51 20/08/2008,12:22:00,28170,28180,28165,28175,28 20/08/2008,12:23:00,28175,28185,28170,28175,33 20/08/2008,12:24:00,28175,28175,28170,28170,15 20/08/2008,12:25:00,28170,28180,28170,28180,8 20/08/2008,12:26:00,28180,28180,28175,28175,20 20/08/2008,12:27:00,28175,28175,28160,28170,16 20/08/2008,12:28:00,28165,28165,28160,28165,13 20/08/2008,12:29:00,28165,28190,28165,28185,49 20/08/2008,12:30:00,28190,28190,28190,28190,1 20/08/2008,12:31:00,28185,28205,28180,28205,19 20/08/2008,12:32:00,28200,28205,28195,28205,6 20/08/2008,12:33:00,28200,28200,28195,28195,7 20/08/2008,12:34:00,28200,28200,28200,28200,3 20/08/2008,12:35:00,28200,28215,28200,28210,15 20/08/2008,12:36:00,28215,28220,28210,28220,8 20/08/2008,12:37:00,28220,28220,28210,28210,8 20/08/2008,12:38:00,28210,28210,28210,28210,1 20/08/2008,12:39:00,28215,28220,28210,28210,5 20/08/2008,12:40:00,28210,28210,28185,28190,26 20/08/2008,12:41:00,28185,28190,28185,28185,10 20/08/2008,12:42:00,28190,28190,28190,28190,5 20/08/2008,12:43:00,28195,28200,28195,28200,9 20/08/2008,12:44:00,28200,28205,28200,28205,2 20/08/2008,12:45:00,28205,28210,28205,28210,4 20/08/2008,12:46:00,28205,28210,28205,28205,3 20/08/2008,12:47:00,28200,28200,28190,28195,10 20/08/2008,12:48:00,28195,28195,28195,28195,9 20/08/2008,12:49:00,28200,28200,28195,28200,4 20/08/2008,12:50:00,28205,28205,28195,28195,4 20/08/2008,12:51:00,28200,28210,28200,28205,9 20/08/2008,12:52:00,28205,28205,28200,28200,6 20/08/2008,12:53:00,28200,28200,28200,28200,1 20/08/2008,12:54:00,28200,28200,28200,28200,3 20/08/2008,12:55:00,28205,28215,28205,28215,16 20/08/2008,12:56:00,28215,28230,28215,28230,15 20/08/2008,12:57:00,28225,28260,28225,28260,39 20/08/2008,12:58:00,28265,28265,28255,28255,27 20/08/2008,12:59:00,28250,28250,28245,28245,9 20/08/2008,13:00:00,28240,28245,28235,28240,25 20/08/2008,13:01:00,28250,28265,28245,28265,11 20/08/2008,13:02:00,28255,28260,28245,28260,6 20/08/2008,13:03:00,28260,28260,28250,28250,3 20/08/2008,13:04:00,28250,28250,28250,28250,3 20/08/2008,13:05:00,28250,28250,28245,28245,3 20/08/2008,13:06:00,28240,28240,28230,28230,8 20/08/2008,13:07:00,28230,28230,28220,28220,2 20/08/2008,13:08:00,28230,28235,28225,28225,4 20/08/2008,13:09:00,28220,28220,28220,28220,1 20/08/2008,13:10:00,28220,28225,28220,28225,3 20/08/2008,13:11:00,28230,28230,28215,28220,9 20/08/2008,13:12:00,28215,28230,28215,28230,5 20/08/2008,13:13:00,28225,28235,28225,28235,8 20/08/2008,13:14:00,28230,28230,28230,28230,11 20/08/2008,13:15:00,28230,28235,28230,28230,8 20/08/2008,13:16:00,28230,28235,28230,28235,2 20/08/2008,13:17:00,28230,28230,28230,28230,2 20/08/2008,13:19:00,28230,28240,28230,28235,10 20/08/2008,13:20:00,28240,28240,28235,28235,8 20/08/2008,13:21:00,28235,28235,28235,28235,1 20/08/2008,13:22:00,28235,28240,28235,28235,8 20/08/2008,13:24:00,28235,28240,28225,28240,21 20/08/2008,13:25:00,28230,28230,28220,28225,23 20/08/2008,13:26:00,28215,28225,28215,28225,6 20/08/2008,13:27:00,28215,28215,28215,28215,2 20/08/2008,13:28:00,28210,28215,28210,28215,6 20/08/2008,13:29:00,28210,28210,28205,28205,5 20/08/2008,13:30:00,28205,28205,28205,28205,2 20/08/2008,13:31:00,28205,28205,28205,28205,1 20/08/2008,13:32:00,28205,28210,28205,28210,5 20/08/2008,13:33:00,28205,28215,28205,28215,6 20/08/2008,13:34:00,28210,28215,28210,28215,3 20/08/2008,13:35:00,28210,28215,28210,28215,7 20/08/2008,13:36:00,28205,28205,28195,28195,11 20/08/2008,13:37:00,28195,28200,28195,28195,12 20/08/2008,13:38:00,28190,28205,28190,28205,22 20/08/2008,13:39:00,28205,28205,28205,28205,1 20/08/2008,13:40:00,28200,28200,28195,28195,6 20/08/2008,13:41:00,28195,28200,28185,28200,22 20/08/2008,13:42:00,28195,28200,28195,28200,3 20/08/2008,13:44:00,28205,28215,28205,28215,4 20/08/2008,13:45:00,28215,28215,28210,28210,6 20/08/2008,13:46:00,28210,28210,28210,28210,8 20/08/2008,13:48:00,28215,28250,28215,28240,24 20/08/2008,13:49:00,28240,28245,28240,28240,10 20/08/2008,13:50:00,28245,28245,28240,28245,14 20/08/2008,13:51:00,28250,28265,28250,28255,30 20/08/2008,13:52:00,28265,28280,28265,28270,35 20/08/2008,13:53:00,28270,28280,28255,28265,21 20/08/2008,13:54:00,28260,28260,28250,28250,7 20/08/2008,13:55:00,28245,28250,28240,28250,10 20/08/2008,13:56:00,28245,28245,28240,28240,4 20/08/2008,13:57:00,28240,28240,28240,28240,5 20/08/2008,13:58:00,28245,28245,28235,28235,7 20/08/2008,13:59:00,28240,28240,28230,28235,6 20/08/2008,14:00:00,28235,28235,28235,28235,2 20/08/2008,14:01:00,28235,28240,28235,28240,5 20/08/2008,14:02:00,28235,28235,28235,28235,2 20/08/2008,14:03:00,28240,28240,28230,28230,20 20/08/2008,14:04:00,28230,28230,28210,28215,40 20/08/2008,14:05:00,28220,28220,28220,28220,6 20/08/2008,14:06:00,28220,28240,28220,28235,34 20/08/2008,14:07:00,28240,28240,28225,28235,18 20/08/2008,14:08:00,28230,28235,28220,28220,14 20/08/2008,14:09:00,28225,28225,28215,28215,9 20/08/2008,14:10:00,28215,28230,28210,28220,16 20/08/2008,14:11:00,28220,28220,28215,28220,8 20/08/2008,14:12:00,28220,28235,28220,28230,23 20/08/2008,14:13:00,28240,28240,28235,28235,10 20/08/2008,14:14:00,28235,28245,28230,28240,11 20/08/2008,14:15:00,28230,28245,28230,28230,14 20/08/2008,14:16:00,28230,28245,28230,28235,21 20/08/2008,14:17:00,28230,28230,28205,28205,15 20/08/2008,14:18:00,28210,28210,28190,28190,11 20/08/2008,14:19:00,28190,28190,28180,28185,44 20/08/2008,14:20:00,28180,28195,28180,28180,22 20/08/2008,14:21:00,28180,28180,28180,28180,1 20/08/2008,14:22:00,28180,28190,28180,28180,28 20/08/2008,14:23:00,28175,28175,28165,28175,57 20/08/2008,14:24:00,28175,28180,28175,28180,8 20/08/2008,14:25:00,28170,28175,28170,28175,6 20/08/2008,14:26:00,28175,28185,28175,28185,10 20/08/2008,14:27:00,28180,28180,28175,28175,2 20/08/2008,14:28:00,28175,28175,28165,28165,8 20/08/2008,14:29:00,28165,28165,28150,28150,34 20/08/2008,14:30:00,28150,28160,28150,28155,13 20/08/2008,14:31:00,28150,28165,28150,28165,23 20/08/2008,14:32:00,28165,28165,28160,28160,7 20/08/2008,14:33:00,28155,28155,28150,28155,11 20/08/2008,14:34:00,28150,28155,28145,28150,33 20/08/2008,14:35:00,28150,28150,28145,28145,8 20/08/2008,14:36:00,28145,28150,28145,28150,13 20/08/2008,14:37:00,28145,28155,28145,28155,15 20/08/2008,14:38:00,28155,28160,28155,28155,5 20/08/2008,14:39:00,28160,28160,28155,28160,12 20/08/2008,14:40:00,28160,28160,28145,28150,11 20/08/2008,14:41:00,28150,28155,28150,28150,8 20/08/2008,14:42:00,28150,28160,28150,28160,7 20/08/2008,14:43:00,28150,28160,28150,28160,8 20/08/2008,14:44:00,28155,28165,28155,28165,21 20/08/2008,14:45:00,28160,28165,28160,28165,23 20/08/2008,14:46:00,28165,28180,28160,28165,19 20/08/2008,14:47:00,28160,28160,28145,28145,29 20/08/2008,14:48:00,28145,28150,28120,28125,96 20/08/2008,14:49:00,28125,28130,28120,28120,31 20/08/2008,14:50:00,28120,28125,28110,28115,37 20/08/2008,14:51:00,28115,28120,28110,28120,47 20/08/2008,14:52:00,28120,28125,28110,28115,49 20/08/2008,14:53:00,28110,28110,28085,28085,108 20/08/2008,14:54:00,28085,28085,28080,28085,23 20/08/2008,14:55:00,28090,28095,28085,28085,31 20/08/2008,14:56:00,28085,28090,28080,28090,15 20/08/2008,14:57:00,28090,28090,28085,28085,7 20/08/2008,14:58:00,28085,28085,28070,28070,47 20/08/2008,14:59:00,28075,28075,28065,28070,37 20/08/2008,15:00:00,28070,28075,28065,28075,30 20/08/2008,15:01:00,28070,28080,28065,28080,42 20/08/2008,15:02:00,28075,28080,28065,28070,22 20/08/2008,15:03:00,28065,28070,28060,28060,17 20/08/2008,15:04:00,28065,28070,28060,28065,38 20/08/2008,15:05:00,28070,28070,28065,28065,9 20/08/2008,15:06:00,28060,28065,28050,28065,51 20/08/2008,15:07:00,28070,28075,28060,28075,17 20/08/2008,15:08:00,28070,28100,28070,28085,54 20/08/2008,15:09:00,28085,28105,28085,28085,34 20/08/2008,15:10:00,28100,28115,28090,28100,21 20/08/2008,15:11:00,28100,28115,28090,28100,23 20/08/2008,15:12:00,28110,28115,28100,28100,12 20/08/2008,15:13:00,28110,28120,28110,28120,4 20/08/2008,15:14:00,28110,28120,28105,28120,15 20/08/2008,15:15:00,28110,28125,28110,28125,9 20/08/2008,15:16:00,28125,28125,28110,28110,9 20/08/2008,15:17:00,28110,28115,28110,28115,2 20/08/2008,15:18:00,28115,28125,28115,28115,25 20/08/2008,15:19:00,28110,28120,28110,28120,9 20/08/2008,15:20:00,28120,28135,28120,28135,21 20/08/2008,15:21:00,28130,28135,28130,28130,14 20/08/2008,15:22:00,28125,28150,28125,28150,51 20/08/2008,15:23:00,28150,28160,28145,28150,15 20/08/2008,15:24:00,28145,28150,28145,28150,3 20/08/2008,15:25:00,28140,28145,28140,28145,4 20/08/2008,15:26:00,28140,28145,28135,28135,10 20/08/2008,15:27:00,28130,28130,28125,28130,9 20/08/2008,15:28:00,28135,28145,28135,28140,11 20/08/2008,15:29:00,28135,28135,28125,28135,26 20/08/2008,15:30:00,28145,28145,28115,28115,43 20/08/2008,15:31:00,28105,28105,28085,28095,43 20/08/2008,15:32:00,28095,28105,28090,28100,20 20/08/2008,15:33:00,28095,28100,28070,28075,32 20/08/2008,15:34:00,28080,28080,28070,28080,19 20/08/2008,15:35:00,28080,28090,28080,28085,10 20/08/2008,15:36:00,28075,28075,28060,28070,38 20/08/2008,15:37:00,28065,28095,28065,28095,27 20/08/2008,15:38:00,28095,28110,28095,28110,25 20/08/2008,15:39:00,28110,28125,28080,28085,45 20/08/2008,15:40:00,28090,28095,28075,28090,30 20/08/2008,15:41:00,28090,28095,28070,28070,10 20/08/2008,15:42:00,28070,28080,28050,28065,42 20/08/2008,15:43:00,28055,28060,28035,28055,72 20/08/2008,15:44:00,28060,28060,28050,28050,10 20/08/2008,15:45:00,28050,28075,28040,28070,36 20/08/2008,15:46:00,28075,28075,28030,28040,45 20/08/2008,15:47:00,28030,28035,28020,28025,74 20/08/2008,15:48:00,28025,28040,28015,28035,32 20/08/2008,15:49:00,28030,28030,28010,28025,37 20/08/2008,15:50:00,28025,28055,28025,28045,61 20/08/2008,15:51:00,28045,28055,28045,28055,15 20/08/2008,15:52:00,28045,28070,28045,28050,34 20/08/2008,15:53:00,28050,28055,28025,28030,24 20/08/2008,15:54:00,28030,28065,28015,28065,67 20/08/2008,15:55:00,28055,28060,28050,28050,18 20/08/2008,15:56:00,28050,28055,28045,28050,13 20/08/2008,15:57:00,28050,28075,28050,28070,38 20/08/2008,15:58:00,28070,28080,28065,28070,30 20/08/2008,15:59:00,28075,28085,28075,28075,14 20/08/2008,16:00:00,28075,28075,28045,28045,38 20/08/2008,16:01:00,28045,28050,28030,28040,59 20/08/2008,16:02:00,28040,28040,28025,28025,17 20/08/2008,16:03:00,28025,28045,28020,28045,36 20/08/2008,16:04:00,28040,28045,28035,28040,12 20/08/2008,16:05:00,28025,28040,28005,28010,45 20/08/2008,16:06:00,28010,28030,28010,28030,42 20/08/2008,16:07:00,28030,28045,28020,28020,30 20/08/2008,16:08:00,28025,28030,28015,28015,20 20/08/2008,16:09:00,28020,28030,28020,28025,23 20/08/2008,16:10:00,28025,28050,28020,28050,36 20/08/2008,16:11:00,28050,28060,28050,28060,20 20/08/2008,16:12:00,28060,28085,28060,28065,43 20/08/2008,16:13:00,28070,28080,28070,28080,14 20/08/2008,16:14:00,28070,28070,28060,28065,17 20/08/2008,16:15:00,28065,28110,28055,28085,76 20/08/2008,16:16:00,28085,28095,28070,28095,71 20/08/2008,16:17:00,28090,28120,28085,28115,40 20/08/2008,16:18:00,28110,28125,28075,28085,59 20/08/2008,16:19:00,28090,28100,28080,28090,21 20/08/2008,16:20:00,28090,28115,28090,28095,22 20/08/2008,16:21:00,28100,28120,28095,28110,36 20/08/2008,16:22:00,28105,28125,28105,28125,11 20/08/2008,16:23:00,28125,28125,28110,28110,4 20/08/2008,16:24:00,28120,28120,28090,28095,19 20/08/2008,16:25:00,28095,28105,28075,28075,20 20/08/2008,16:26:00,28080,28090,28080,28090,11 20/08/2008,16:27:00,28085,28100,28085,28100,29 20/08/2008,16:28:00,28085,28085,28065,28065,30 20/08/2008,16:29:00,28065,28070,28060,28065,17 20/08/2008,16:30:00,28065,28075,28060,28075,12 20/08/2008,16:31:00,28070,28080,28065,28070,19 20/08/2008,16:32:00,28070,28075,28065,28070,14 20/08/2008,16:33:00,28070,28070,28060,28065,20 20/08/2008,16:34:00,28075,28105,28075,28105,21 20/08/2008,16:35:00,28110,28140,28105,28140,59 20/08/2008,16:36:00,28145,28145,28125,28135,39 20/08/2008,16:37:00,28130,28130,28070,28090,69 20/08/2008,16:38:00,28090,28105,28085,28085,35 20/08/2008,16:39:00,28080,28100,28080,28100,37 20/08/2008,16:40:00,28105,28105,28075,28085,23 20/08/2008,16:41:00,28080,28095,28075,28090,32 20/08/2008,16:42:00,28090,28100,28085,28100,15 20/08/2008,16:43:00,28100,28130,28100,28120,73 20/08/2008,16:44:00,28120,28135,28120,28135,52 20/08/2008,16:45:00,28130,28160,28125,28155,32 20/08/2008,16:46:00,28150,28155,28145,28155,27 20/08/2008,16:47:00,28160,28165,28155,28160,35 20/08/2008,16:48:00,28160,28165,28130,28135,35 20/08/2008,16:49:00,28130,28150,28125,28150,21 20/08/2008,16:50:00,28150,28165,28140,28160,58 20/08/2008,16:51:00,28160,28185,28160,28185,81 20/08/2008,16:52:00,28190,28205,28180,28185,49 20/08/2008,16:53:00,28190,28210,28190,28210,19 20/08/2008,16:54:00,28205,28225,28205,28225,22 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 14/08/2008,09:26:00,29030,29040,29030,29040,30 14/08/2008,09:28:00,29040,29055,29030,29035,70 14/08/2008,09:30:00,29030,29045,29025,29035,41 14/08/2008,09:32:00,29030,29035,28995,28995,54 14/08/2008,09:34:00,28995,28995,28965,28975,103 14/08/2008,09:36:00,28975,28995,28975,28990,27 14/08/2008,09:38:00,28995,28995,28980,28990,15 14/08/2008,09:40:00,28985,29005,28980,29000,29 14/08/2008,09:42:00,29000,29020,29000,29020,24 14/08/2008,09:44:00,29020,29040,29010,29040,61 14/08/2008,09:46:00,29040,29040,29030,29040,38 14/08/2008,09:48:00,29040,29045,29025,29030,40 14/08/2008,09:50:00,29025,29045,29020,29045,53 14/08/2008,09:52:00,29045,29085,29045,29075,87 14/08/2008,09:54:00,29080,29110,29070,29110,78 14/08/2008,09:56:00,29110,29125,29110,29115,127 14/08/2008,09:58:00,29110,29120,29100,29110,44 14/08/2008,10:00:00,29110,29135,29110,29135,201 14/08/2008,10:02:00,29135,29135,29120,29125,64 14/08/2008,10:04:00,29120,29120,29100,29100,66 14/08/2008,10:06:00,29100,29100,29070,29090,45 14/08/2008,10:08:00,29090,29095,29080,29080,17 14/08/2008,10:10:00,29075,29105,29075,29090,57 14/08/2008,10:12:00,29090,29105,29090,29090,24 14/08/2008,10:14:00,29100,29100,29080,29090,54 14/08/2008,10:16:00,29095,29095,29085,29085,29 14/08/2008,10:18:00,29085,29090,29060,29065,67 14/08/2008,10:20:00,29065,29065,29040,29050,86 14/08/2008,10:22:00,29050,29055,29045,29055,15 14/08/2008,10:24:00,29050,29080,29050,29070,29 14/08/2008,10:26:00,29070,29075,29070,29070,9 14/08/2008,10:28:00,29075,29080,29025,29035,61 14/08/2008,10:30:00,29040,29040,29025,29030,16 14/08/2008,10:32:00,29025,29035,29025,29030,21 14/08/2008,10:34:00,29030,29035,29025,29025,10 14/08/2008,10:36:00,29030,29030,29025,29030,12 14/08/2008,10:38:00,29025,29025,29000,29010,61 14/08/2008,10:40:00,29005,29025,29005,29025,40 14/08/2008,10:42:00,29020,29020,29015,29020,9 14/08/2008,10:44:00,29020,29025,29015,29020,41 14/08/2008,10:46:00,29020,29025,29015,29025,22 14/08/2008,10:48:00,29015,29015,29000,29005,33 14/08/2008,10:50:00,29005,29010,29000,29010,20 14/08/2008,10:52:00,29000,29015,29000,29000,13 14/08/2008,10:54:00,29005,29010,29000,29010,12 14/08/2008,10:56:00,29020,29040,29015,29035,46 14/08/2008,10:58:00,29040,29070,29035,29035,40 14/08/2008,11:00:00,29035,29090,29035,29085,40 14/08/2008,11:02:00,29090,29090,29075,29080,16 14/08/2008,11:04:00,29075,29075,29070,29075,6 14/08/2008,11:06:00,29075,29075,29065,29070,8 14/08/2008,11:08:00,29075,29080,29065,29080,22 14/08/2008,11:10:00,29080,29080,29035,29040,31 14/08/2008,11:12:00,29040,29045,29030,29035,17 14/08/2008,11:14:00,29040,29055,29040,29050,13 14/08/2008,11:16:00,29055,29065,29055,29060,9 14/08/2008,11:18:00,29060,29070,29060,29065,6 14/08/2008,11:20:00,29060,29065,29055,29065,16 14/08/2008,11:22:00,29060,29065,29060,29065,3 14/08/2008,11:24:00,29055,29065,29045,29065,19 14/08/2008,11:26:00,29060,29075,29060,29065,33 14/08/2008,11:28:00,29065,29070,29065,29070,17 14/08/2008,11:30:00,29070,29070,29070,29070,6 14/08/2008,11:32:00,29070,29080,29070,29080,26 14/08/2008,11:34:00,29080,29095,29080,29090,38 14/08/2008,11:36:00,29090,29090,29075,29080,16 14/08/2008,11:38:00,29075,29080,29075,29080,5 14/08/2008,11:40:00,29075,29080,29075,29075,4 14/08/2008,11:42:00,29080,29090,29080,29090,12 14/08/2008,11:44:00,29080,29095,29080,29085,5 14/08/2008,11:46:00,29085,29085,29075,29075,16 14/08/2008,11:48:00,29070,29070,29055,29055,30 14/08/2008,11:50:00,29050,29050,29045,29050,24 14/08/2008,11:52:00,29055,29060,29055,29060,13 14/08/2008,11:54:00,29055,29055,29030,29030,17 14/08/2008,11:56:00,29025,29030,29025,29030,8 14/08/2008,11:58:00,29025,29030,29010,29020,32 14/08/2008,12:00:00,29020,29020,28995,29015,56 14/08/2008,12:02:00,29010,29010,28995,29000,41 14/08/2008,12:04:00,29000,29005,28980,28990,47 14/08/2008,12:06:00,28980,28980,28940,28955,91 14/08/2008,12:08:00,28955,28970,28955,28970,29 14/08/2008,12:10:00,28965,28985,28960,28970,44 14/08/2008,12:12:00,28965,28965,28960,28965,12 14/08/2008,12:14:00,28965,28990,28950,28980,72 14/08/2008,12:16:00,28980,29025,28980,28985,44 14/08/2008,12:18:00,28980,28995,28980,28995,8 14/08/2008,12:20:00,29005,29005,28995,28995,5 14/08/2008,12:22:00,28990,29000,28975,28990,10 14/08/2008,12:24:00,28980,28980,28960,28965,10 14/08/2008,12:26:00,28975,28980,28975,28980,6 14/08/2008,12:28:00,28975,28975,28965,28965,6 14/08/2008,12:30:00,28965,28965,28965,28965,1 14/08/2008,12:32:00,28965,28965,28955,28960,7 14/08/2008,12:34:00,28965,28980,28965,28970,8 14/08/2008,12:36:00,28975,28980,28975,28980,7 14/08/2008,12:38:00,28965,28965,28960,28965,5 14/08/2008,12:40:00,28960,28970,28960,28965,4 14/08/2008,12:42:00,28975,28975,28965,28965,6 14/08/2008,12:44:00,28975,28990,28975,28990,23 14/08/2008,12:46:00,28975,28995,28975,28995,41 14/08/2008,12:48:00,28990,28990,28980,28985,13 14/08/2008,12:50:00,28980,28985,28975,28980,8 14/08/2008,12:52:00,28990,28995,28990,28995,2 14/08/2008,12:54:00,28990,28990,28980,28980,3 14/08/2008,12:56:00,28985,28995,28980,28995,24 14/08/2008,12:58:00,28985,29010,28985,29010,54 14/08/2008,13:00:00,29000,29000,28985,29000,11 14/08/2008,13:02:00,29000,29005,28995,29000,26 14/08/2008,13:04:00,28995,28995,28980,28985,6 14/08/2008,13:06:00,28990,28990,28990,28990,1 14/08/2008,13:08:00,29000,29005,29000,29005,7 14/08/2008,13:10:00,29010,29030,29010,29020,22 14/08/2008,13:12:00,29015,29015,29000,29005,20 14/08/2008,13:14:00,29010,29020,29010,29020,7 14/08/2008,13:16:00,29010,29020,29005,29015,37 14/08/2008,13:18:00,29010,29015,29000,29000,18 14/08/2008,13:20:00,29005,29010,29005,29005,4 14/08/2008,13:22:00,29000,29010,28995,29010,9 14/08/2008,13:24:00,29010,29010,29000,29000,8 14/08/2008,13:26:00,29005,29010,29005,29005,7 14/08/2008,13:28:00,29010,29020,29010,29015,6 14/08/2008,13:30:00,29015,29015,29015,29015,1 14/08/2008,13:32:00,29015,29020,29015,29020,6 14/08/2008,13:34:00,29015,29030,29015,29030,16 14/08/2008,13:36:00,29030,29035,29030,29035,19 14/08/2008,13:38:00,29035,29040,29030,29030,57 14/08/2008,13:40:00,29040,29040,29030,29030,13 14/08/2008,13:42:00,29030,29035,29030,29035,2 14/08/2008,13:44:00,29035,29035,29030,29030,4 14/08/2008,13:46:00,29025,29030,29020,29025,25 14/08/2008,13:48:00,29025,29035,29015,29025,16 14/08/2008,13:50:00,29020,29030,29015,29025,12 14/08/2008,13:52:00,29020,29025,29015,29025,3 14/08/2008,13:54:00,29020,29025,29020,29025,3 14/08/2008,13:56:00,29025,29025,29020,29020,2 14/08/2008,13:58:00,29025,29040,29025,29040,5 14/08/2008,14:00:00,29035,29035,29025,29025,11 14/08/2008,14:02:00,29020,29020,29020,29020,1 14/08/2008,14:04:00,29020,29020,29015,29015,3 14/08/2008,14:06:00,29010,29015,29000,29010,9 14/08/2008,14:08:00,29010,29015,29010,29015,2 14/08/2008,14:10:00,29015,29015,29015,29015,1 14/08/2008,14:14:00,29000,29020,29000,29010,18 14/08/2008,14:18:00,29015,29020,29015,29020,2 14/08/2008,14:20:00,29020,29040,29015,29015,20 14/08/2008,14:22:00,29025,29025,29020,29025,6 14/08/2008,14:24:00,29015,29060,29015,29055,27 14/08/2008,14:26:00,29055,29065,29040,29040,21 14/08/2008,14:28:00,29040,29040,29030,29040,10 14/08/2008,14:30:00,29030,29030,28870,28885,270 14/08/2008,14:32:00,28880,28890,28830,28830,86 14/08/2008,14:34:00,28830,28840,28800,28815,175 14/08/2008,14:36:00,28810,28830,28725,28735,213 14/08/2008,14:38:00,28735,28770,28735,28750,84 14/08/2008,14:40:00,28740,28780,28725,28755,134 14/08/2008,14:42:00,28755,28785,28735,28745,44 14/08/2008,14:44:00,28745,28785,28740,28775,45 14/08/2008,14:46:00,28765,28780,28760,28770,24 14/08/2008,14:48:00,28760,28760,28745,28750,16 14/08/2008,14:50:00,28755,28760,28740,28740,64 14/08/2008,14:52:00,28735,28735,28650,28655,210 14/08/2008,14:54:00,28655,28675,28630,28650,261 14/08/2008,14:56:00,28650,28665,28625,28645,111 14/08/2008,14:58:00,28640,28670,28640,28655,59 14/08/2008,15:00:00,28660,28695,28635,28695,86 14/08/2008,15:02:00,28700,28730,28690,28725,69 14/08/2008,15:04:00,28725,28735,28710,28715,51 14/08/2008,15:06:00,28700,28715,28670,28670,41 14/08/2008,15:08:00,28675,28695,28665,28690,56 14/08/2008,15:10:00,28685,28720,28670,28720,44 14/08/2008,15:12:00,28705,28720,28700,28705,23 14/08/2008,15:14:00,28705,28715,28705,28715,7 14/08/2008,15:16:00,28715,28725,28705,28720,37 14/08/2008,15:18:00,28720,28720,28705,28705,21 14/08/2008,15:20:00,28700,28700,28670,28670,48 14/08/2008,15:22:00,28675,28690,28660,28685,44 14/08/2008,15:24:00,28690,28695,28680,28680,24 14/08/2008,15:26:00,28680,28685,28675,28680,10 14/08/2008,15:28:00,28675,28680,28665,28665,44 14/08/2008,15:30:00,28675,28675,28650,28675,65 14/08/2008,15:32:00,28680,28705,28680,28705,15 14/08/2008,15:34:00,28710,28725,28700,28725,22 14/08/2008,15:36:00,28725,28745,28720,28745,55 14/08/2008,15:38:00,28730,28730,28705,28720,40 14/08/2008,15:40:00,28720,28735,28715,28730,20 14/08/2008,15:42:00,28740,28760,28740,28740,51 14/08/2008,15:44:00,28730,28750,28730,28745,16 14/08/2008,15:46:00,28740,28740,28710,28715,32 14/08/2008,15:48:00,28710,28715,28675,28695,62 14/08/2008,15:50:00,28685,28705,28685,28705,36 14/08/2008,15:52:00,28715,28715,28690,28695,14 14/08/2008,15:54:00,28695,28715,28695,28700,11 14/08/2008,15:56:00,28695,28725,28695,28725,14 14/08/2008,15:58:00,28725,28790,28725,28770,55 14/08/2008,16:00:00,28770,28795,28765,28795,72 14/08/2008,16:02:00,28805,28810,28780,28800,53 14/08/2008,16:04:00,28800,28810,28780,28785,49 14/08/2008,16:06:00,28785,28795,28780,28795,38 14/08/2008,16:08:00,28790,28805,28765,28770,52 14/08/2008,16:10:00,28765,28780,28760,28770,52 14/08/2008,16:12:00,28770,28785,28770,28780,30 14/08/2008,16:14:00,28775,28775,28760,28770,39 14/08/2008,16:16:00,28775,28810,28775,28800,53 14/08/2008,16:18:00,28805,28835,28805,28815,122 14/08/2008,16:20:00,28815,28850,28810,28820,63 14/08/2008,16:22:00,28815,28840,28810,28830,30 14/08/2008,16:24:00,28830,28840,28820,28830,32 14/08/2008,16:26:00,28835,28865,28830,28865,53 14/08/2008,16:28:00,28855,28875,28850,28870,67 14/08/2008,16:30:00,28875,28880,28860,28875,44 14/08/2008,16:32:00,28875,28910,28875,28890,54 14/08/2008,16:34:00,28890,28910,28865,28900,53 14/08/2008,16:36:00,28900,28905,28870,28870,38 14/08/2008,16:38:00,28880,28885,28865,28865,32 14/08/2008,16:40:00,28865,28895,28860,28890,36 14/08/2008,16:42:00,28890,28900,28875,28900,58 14/08/2008,16:44:00,28905,28930,28890,28925,44 14/08/2008,16:46:00,28930,28940,28905,28910,77 14/08/2008,16:48:00,28915,28925,28910,28910,14 14/08/2008,16:50:00,28910,28925,28910,28925,16 14/08/2008,16:52:00,28930,28935,28920,28925,30 14/08/2008,16:54:00,28925,28930,28890,28890,34 14/08/2008,16:56:00,28895,28895,28855,28855,33 14/08/2008,16:58:00,28855,28885,28850,28870,73 14/08/2008,17:00:00,28880,28880,28850,28860,60 14/08/2008,17:02:00,28855,28870,28845,28845,51 14/08/2008,17:04:00,28850,28870,28845,28870,55 14/08/2008,17:06:00,28860,28895,28855,28860,77 14/08/2008,17:08:00,28855,28890,28855,28885,35 14/08/2008,17:10:00,28885,28915,28875,28910,26 14/08/2008,17:12:00,28900,28910,28885,28890,29 14/08/2008,17:14:00,28900,28900,28885,28885,6 14/08/2008,17:16:00,28900,28900,28885,28895,17 14/08/2008,17:18:00,28890,28950,28890,28950,77 14/08/2008,17:20:00,28940,28960,28925,28930,53 14/08/2008,17:22:00,28925,28930,28925,28925,28 14/08/2008,17:24:00,28930,28935,28880,28885,111 14/08/2008,17:26:00,28880,28880,28855,28865,63 14/08/2008,17:28:00,28865,28925,28855,28925,135 14/08/2008,17:30:00,28925,28930,28885,28900,15 14/08/2008,17:32:00,28885,28890,28865,28890,20 14/08/2008,17:34:00,28880,28890,28875,28880,20 14/08/2008,17:36:00,28880,28890,28865,28890,32 14/08/2008,17:38:00,28880,28930,28880,28930,74 18/08/2008,09:00:00,28845,28845,28665,28690,193 18/08/2008,09:02:00,28700,28705,28675,28705,185 18/08/2008,09:04:00,28705,28800,28705,28790,205 18/08/2008,09:06:00,28785,28790,28730,28740,76 18/08/2008,09:08:00,28740,28765,28730,28760,43 18/08/2008,09:10:00,28760,28780,28760,28770,57 18/08/2008,09:12:00,28775,28815,28765,28810,35 18/08/2008,09:14:00,28800,28830,28800,28820,46 18/08/2008,09:16:00,28820,28820,28785,28800,59 18/08/2008,09:18:00,28785,28790,28775,28785,42 18/08/2008,09:20:00,28790,28795,28780,28785,27 18/08/2008,09:22:00,28785,28805,28780,28805,26 18/08/2008,09:24:00,28810,28820,28810,28820,33 18/08/2008,09:26:00,28815,28820,28810,28815,33 18/08/2008,09:28:00,28815,28820,28800,28805,25 18/08/2008,09:30:00,28800,28805,28790,28805,21 18/08/2008,09:32:00,28805,28840,28805,28835,42 18/08/2008,09:34:00,28830,28845,28820,28820,50 18/08/2008,09:36:00,28820,28840,28815,28840,46 18/08/2008,09:38:00,28840,28870,28840,28860,72 18/08/2008,09:40:00,28860,28890,28860,28875,67 18/08/2008,09:42:00,28865,28875,28840,28870,58 18/08/2008,09:44:00,28875,28875,28855,28855,26 18/08/2008,09:46:00,28860,28875,28860,28865,17 18/08/2008,09:48:00,28860,28865,28820,28835,45 18/08/2008,09:50:00,28840,28870,28840,28865,58 18/08/2008,09:52:00,28865,28880,28865,28870,25 18/08/2008,09:54:00,28875,28905,28875,28895,49 18/08/2008,09:56:00,28895,28895,28865,28870,27 18/08/2008,09:58:00,28870,28875,28860,28870,27 18/08/2008,10:00:00,28865,28870,28860,28860,28 18/08/2008,10:02:00,28860,28860,28835,28840,48 18/08/2008,10:04:00,28845,28845,28815,28830,38 18/08/2008,10:06:00,28830,28835,28820,28820,19 18/08/2008,10:08:00,28820,28830,28815,28820,24 18/08/2008,10:10:00,28815,28815,28775,28780,65 18/08/2008,10:12:00,28780,28780,28755,28760,66 18/08/2008,10:14:00,28760,28795,28760,28785,53 18/08/2008,10:16:00,28780,28780,28755,28760,39 18/08/2008,10:18:00,28760,28775,28750,28750,35 18/08/2008,10:20:00,28750,28770,28740,28770,72 18/08/2008,10:22:00,28770,28800,28760,28790,47 18/08/2008,10:24:00,28795,28810,28790,28810,28 18/08/2008,10:26:00,28810,28815,28795,28800,49 18/08/2008,10:28:00,28805,28815,28805,28805,27 18/08/2008,10:30:00,28805,28810,28785,28790,54 18/08/2008,10:32:00,28795,28825,28795,28825,37 18/08/2008,10:34:00,28815,28815,28810,28810,13 18/08/2008,10:36:00,28810,28825,28810,28815,24 18/08/2008,10:38:00,28825,28825,28810,28825,11 18/08/2008,10:40:00,28825,28830,28820,28820,21 18/08/2008,10:42:00,28820,28820,28815,28820,15 18/08/2008,10:44:00,28825,28825,28810,28810,33 18/08/2008,10:46:00,28810,28810,28780,28780,46 18/08/2008,10:48:00,28780,28790,28780,28785,13 18/08/2008,10:50:00,28795,28800,28795,28800,17 18/08/2008,10:52:00,28805,28815,28805,28810,17 18/08/2008,10:54:00,28810,28815,28810,28810,22 18/08/2008,10:56:00,28805,28810,28805,28805,5 18/08/2008,10:58:00,28805,28825,28800,28825,34 18/08/2008,11:00:00,28820,28820,28815,28815,3 18/08/2008,11:02:00,28820,28820,28775,28775,41 18/08/2008,11:04:00,28780,28805,28780,28800,30 18/08/2008,11:06:00,28805,28805,28795,28795,3 18/08/2008,11:08:00,28795,28795,28775,28780,12 18/08/2008,11:10:00,28785,28800,28785,28800,20 18/08/2008,11:12:00,28800,28800,28790,28795,9 18/08/2008,11:14:00,28790,28800,28785,28795,10 18/08/2008,11:16:00,28805,28815,28805,28810,12 18/08/2008,11:18:00,28805,28805,28795,28795,4 18/08/2008,11:20:00,28790,28800,28790,28800,6 18/08/2008,11:22:00,28795,28795,28785,28785,9 18/08/2008,11:24:00,28785,28805,28785,28805,11 18/08/2008,11:26:00,28805,28815,28800,28810,8 18/08/2008,11:28:00,28805,28805,28805,28805,2 18/08/2008,11:32:00,28805,28835,28805,28835,14 18/08/2008,11:34:00,28830,28830,28815,28815,15 18/08/2008,11:36:00,28820,28880,28810,28870,56 18/08/2008,11:38:00,28870,28870,28860,28865,13 18/08/2008,11:40:00,28870,28870,28860,28860,21 18/08/2008,11:42:00,28855,28855,28850,28850,2 18/08/2008,11:44:00,28855,28875,28855,28870,14 18/08/2008,11:46:00,28870,28870,28845,28850,48 18/08/2008,11:48:00,28850,28855,28850,28855,5 18/08/2008,11:50:00,28855,28860,28840,28840,19 18/08/2008,11:52:00,28840,28850,28830,28850,23 18/08/2008,11:54:00,28845,28860,28845,28850,27 18/08/2008,11:56:00,28855,28865,28845,28850,32 18/08/2008,11:58:00,28845,28845,28825,28825,14 18/08/2008,12:00:00,28820,28840,28815,28840,31 18/08/2008,12:02:00,28840,28855,28840,28850,23 18/08/2008,12:04:00,28845,28845,28835,28840,24 18/08/2008,12:06:00,28840,28840,28820,28830,30 18/08/2008,12:08:00,28830,28835,28830,28835,6 18/08/2008,12:10:00,28835,28850,28835,28850,15 18/08/2008,12:12:00,28850,28865,28850,28860,30 18/08/2008,12:14:00,28860,28860,28855,28860,5 18/08/2008,12:16:00,28860,28865,28860,28865,5 18/08/2008,12:18:00,28865,28885,28865,28880,45 18/08/2008,12:20:00,28880,28915,28880,28910,67 18/08/2008,12:22:00,28910,28930,28890,28910,45 18/08/2008,12:24:00,28910,28950,28910,28940,75 18/08/2008,12:26:00,28940,28950,28930,28940,37 18/08/2008,12:28:00,28940,28970,28940,28960,73 18/08/2008,12:30:00,28960,28960,28940,28945,31 18/08/2008,12:32:00,28950,28950,28935,28945,12 18/08/2008,12:34:00,28950,28950,28935,28940,19 18/08/2008,12:36:00,28940,28950,28940,28950,15 18/08/2008,12:38:00,28945,28950,28940,28950,18 18/08/2008,12:40:00,28950,28970,28950,28955,21 18/08/2008,12:42:00,28960,28985,28960,28985,70 18/08/2008,12:44:00,28985,29045,28970,29035,171 18/08/2008,12:46:00,29035,29060,29030,29040,159 18/08/2008,12:48:00,29045,29050,29025,29035,44 18/08/2008,12:50:00,29035,29070,29035,29060,50 18/08/2008,12:52:00,29065,29065,29060,29060,19 18/08/2008,12:54:00,29060,29090,29050,29080,47 18/08/2008,12:56:00,29085,29090,29075,29090,36 18/08/2008,12:58:00,29090,29090,29070,29075,26 18/08/2008,13:00:00,29070,29095,29070,29095,42 18/08/2008,13:02:00,29085,29095,29080,29085,38 18/08/2008,13:04:00,29080,29080,29065,29070,34 18/08/2008,13:06:00,29070,29075,29060,29075,12 18/08/2008,13:08:00,29070,29075,29065,29070,8 18/08/2008,13:10:00,29075,29080,29075,29080,4 18/08/2008,13:12:00,29080,29080,29080,29080,1 18/08/2008,13:14:00,29080,29095,29080,29095,20 18/08/2008,13:16:00,29095,29120,29095,29120,68 18/08/2008,13:18:00,29115,29120,29110,29115,27 18/08/2008,13:20:00,29115,29115,29115,29115,8 18/08/2008,13:22:00,29110,29120,29110,29115,12 18/08/2008,13:24:00,29115,29115,29115,29115,6 18/08/2008,13:26:00,29115,29120,29110,29120,19 18/08/2008,13:28:00,29125,29130,29105,29110,36 18/08/2008,13:30:00,29115,29115,29105,29105,24 18/08/2008,13:32:00,29105,29105,29075,29095,51 18/08/2008,13:34:00,29090,29090,29085,29085,10 18/08/2008,13:36:00,29085,29100,29080,29100,31 18/08/2008,13:38:00,29095,29095,29090,29090,5 18/08/2008,13:40:00,29085,29090,29080,29090,7 18/08/2008,13:42:00,29085,29085,29065,29065,10 18/08/2008,13:44:00,29060,29070,29060,29070,4 18/08/2008,13:46:00,29065,29070,29060,29070,7 18/08/2008,13:48:00,29070,29070,29065,29065,4 18/08/2008,13:50:00,29065,29065,29060,29060,6 18/08/2008,13:52:00,29060,29070,29060,29065,19 18/08/2008,13:54:00,29065,29070,29060,29070,11 18/08/2008,13:56:00,29075,29075,29070,29070,6 18/08/2008,13:58:00,29070,29070,29060,29065,10 18/08/2008,14:00:00,29070,29075,29070,29070,10 18/08/2008,14:02:00,29070,29070,29070,29070,4 18/08/2008,14:04:00,29070,29070,29060,29070,7 18/08/2008,14:06:00,29060,29080,29060,29080,14 18/08/2008,14:08:00,29090,29095,29085,29095,25 18/08/2008,14:10:00,29080,29085,29080,29085,6 18/08/2008,14:12:00,29080,29080,29070,29075,9 18/08/2008,14:14:00,29080,29080,29070,29075,5 18/08/2008,14:16:00,29075,29080,29070,29080,9 18/08/2008,14:18:00,29085,29085,29085,29085,1 18/08/2008,14:20:00,29085,29085,29080,29080,13 18/08/2008,14:22:00,29085,29095,29080,29095,65 18/08/2008,14:24:00,29090,29120,29090,29110,71 18/08/2008,14:26:00,29110,29125,29110,29115,29 18/08/2008,14:28:00,29120,29120,29110,29115,16 18/08/2008,14:30:00,29115,29125,29115,29120,22 18/08/2008,14:32:00,29125,29130,29105,29110,70 18/08/2008,14:34:00,29105,29110,29105,29110,11 18/08/2008,14:36:00,29105,29105,29105,29105,1 18/08/2008,14:38:00,29100,29115,29100,29115,9 18/08/2008,14:40:00,29115,29120,29115,29120,10 18/08/2008,14:42:00,29120,29125,29115,29115,12 18/08/2008,14:44:00,29125,29130,29125,29130,9 18/08/2008,14:46:00,29130,29130,29115,29120,19 18/08/2008,14:48:00,29120,29120,29120,29120,9 18/08/2008,14:50:00,29125,29160,29125,29150,145 18/08/2008,14:52:00,29150,29195,29150,29180,139 18/08/2008,14:54:00,29185,29195,29180,29195,59 18/08/2008,14:56:00,29195,29220,29195,29210,98 18/08/2008,14:58:00,29210,29220,29200,29210,52 18/08/2008,15:00:00,29220,29225,29200,29200,64 18/08/2008,15:02:00,29195,29205,29190,29190,48 18/08/2008,15:04:00,29195,29195,29185,29195,25 18/08/2008,15:06:00,29200,29210,29190,29210,27 18/08/2008,15:08:00,29205,29220,29205,29210,24 18/08/2008,15:10:00,29205,29210,29195,29195,23 18/08/2008,15:12:00,29195,29195,29180,29185,27 18/08/2008,15:14:00,29185,29185,29140,29155,74 18/08/2008,15:16:00,29160,29165,29155,29165,18 18/08/2008,15:18:00,29165,29165,29155,29165,5 18/08/2008,15:20:00,29160,29160,29155,29155,5 18/08/2008,15:22:00,29155,29155,29140,29150,39 18/08/2008,15:24:00,29150,29150,29145,29145,27 18/08/2008,15:26:00,29145,29145,29140,29145,14 18/08/2008,15:28:00,29145,29150,29130,29135,13 18/08/2008,15:30:00,29140,29145,29110,29135,52 18/08/2008,15:32:00,29125,29140,29100,29105,72 18/08/2008,15:34:00,29110,29130,29105,29130,14 18/08/2008,15:36:00,29125,29125,29050,29065,97 18/08/2008,15:38:00,29060,29075,29060,29065,32 18/08/2008,15:40:00,29060,29060,29025,29045,75 18/08/2008,15:42:00,29045,29050,29030,29035,84 18/08/2008,15:44:00,29035,29040,29010,29035,89 18/08/2008,15:46:00,29035,29040,29010,29015,35 18/08/2008,15:48:00,29025,29030,29015,29020,24 18/08/2008,15:50:00,29025,29045,29015,29025,68 18/08/2008,15:52:00,29015,29040,29005,29030,68 18/08/2008,15:54:00,29030,29035,29020,29030,31 18/08/2008,15:56:00,29030,29045,29025,29035,29 18/08/2008,15:58:00,29030,29045,29015,29045,39 18/08/2008,16:00:00,29040,29040,29025,29030,33 18/08/2008,16:02:00,29025,29055,29025,29035,41 18/08/2008,16:04:00,29035,29050,29015,29040,32 18/08/2008,16:06:00,29030,29035,29020,29030,22 18/08/2008,16:08:00,29035,29035,29025,29025,33 18/08/2008,16:10:00,29015,29015,28980,29005,103 18/08/2008,16:12:00,29010,29020,29000,29010,39 18/08/2008,16:14:00,29010,29010,28990,29000,26 18/08/2008,16:16:00,28995,29005,28970,28995,54 18/08/2008,16:18:00,29000,29000,28960,28970,56 18/08/2008,16:20:00,28975,28985,28960,28975,106 18/08/2008,16:22:00,28975,29000,28970,29000,55 18/08/2008,16:24:00,28995,29005,28980,29005,27 18/08/2008,16:26:00,29010,29015,29000,29015,35 18/08/2008,16:28:00,29015,29025,29010,29025,25 18/08/2008,16:30:00,29025,29025,29000,29000,39 18/08/2008,16:32:00,29010,29020,29000,29005,28 18/08/2008,16:34:00,29010,29010,29000,29000,12 18/08/2008,16:36:00,29000,29010,28985,28995,26 18/08/2008,16:38:00,28995,29010,28995,29010,32 18/08/2008,16:40:00,29005,29010,29000,29005,24 18/08/2008,16:42:00,29010,29045,29010,29035,63 18/08/2008,16:44:00,29035,29045,29025,29025,34 18/08/2008,16:46:00,29020,29035,29000,29015,37 18/08/2008,16:48:00,29010,29015,29000,29005,18 18/08/2008,16:50:00,29015,29035,29010,29020,34 18/08/2008,16:52:00,29025,29045,29020,29040,28 18/08/2008,16:54:00,29050,29055,29025,29030,52 18/08/2008,16:56:00,29035,29045,29025,29035,35 18/08/2008,16:58:00,29040,29045,29035,29035,7 18/08/2008,17:00:00,29030,29045,29030,29040,19 18/08/2008,17:02:00,29035,29040,29025,29035,23 18/08/2008,17:04:00,29035,29035,29000,29000,44 18/08/2008,17:06:00,28995,29000,28980,28985,46 18/08/2008,17:08:00,28985,29010,28985,29010,24 18/08/2008,17:10:00,29010,29035,29005,29010,36 18/08/2008,17:12:00,29010,29015,29005,29010,19 18/08/2008,17:14:00,29015,29020,29010,29010,14 18/08/2008,17:16:00,29005,29005,28990,28990,47 18/08/2008,17:18:00,28985,28995,28975,28990,29 18/08/2008,17:20:00,28990,29000,28985,28985,40 18/08/2008,17:22:00,28980,28995,28980,28990,14 18/08/2008,17:24:00,29000,29015,28990,28995,69 18/08/2008,17:26:00,28990,28990,28940,28950,129 18/08/2008,17:28:00,28950,29000,28935,28965,213 18/08/2008,17:30:00,28995,29000,28950,28970,90 18/08/2008,17:32:00,28970,28990,28970,28990,16 18/08/2008,17:34:00,28990,29000,28980,29000,38 18/08/2008,17:36:00,29000,29000,28970,28970,40 18/08/2008,17:38:00,28970,28980,28955,28955,64 19/08/2008,09:00:00,28665,28700,28660,28665,131 19/08/2008,09:02:00,28665,28665,28635,28665,139 19/08/2008,09:04:00,28665,28680,28655,28670,123 19/08/2008,09:06:00,28670,28685,28660,28670,109 19/08/2008,09:08:00,28665,28690,28665,28680,82 19/08/2008,09:10:00,28685,28690,28655,28655,81 19/08/2008,09:12:00,28650,28670,28635,28650,161 19/08/2008,09:14:00,28650,28690,28650,28670,106 19/08/2008,09:16:00,28665,28670,28655,28665,73 19/08/2008,09:18:00,28660,28675,28660,28670,43 19/08/2008,09:20:00,28670,28690,28670,28690,72 19/08/2008,09:22:00,28695,28705,28675,28675,121 19/08/2008,09:24:00,28675,28680,28645,28650,99 19/08/2008,09:26:00,28655,28670,28650,28660,33 19/08/2008,09:28:00,28665,28695,28665,28690,47 19/08/2008,09:30:00,28685,28685,28665,28675,56 19/08/2008,09:32:00,28680,28715,28675,28695,133 19/08/2008,09:34:00,28690,28690,28660,28665,118 19/08/2008,09:36:00,28660,28670,28655,28655,64 19/08/2008,09:38:00,28650,28650,28630,28640,165 19/08/2008,09:40:00,28635,28635,28610,28625,62 19/08/2008,09:42:00,28620,28630,28610,28625,71 19/08/2008,09:44:00,28620,28635,28610,28620,88 19/08/2008,09:46:00,28625,28630,28595,28595,111 19/08/2008,09:48:00,28590,28590,28550,28560,167 19/08/2008,09:50:00,28560,28560,28470,28475,296 19/08/2008,09:52:00,28480,28500,28470,28490,214 19/08/2008,09:54:00,28495,28510,28485,28490,108 19/08/2008,09:56:00,28495,28505,28465,28505,99 19/08/2008,09:58:00,28505,28525,28500,28515,95 19/08/2008,10:00:00,28525,28535,28500,28520,60 19/08/2008,10:02:00,28520,28535,28520,28530,48 19/08/2008,10:04:00,28535,28570,28530,28560,70 19/08/2008,10:06:00,28565,28575,28560,28565,40 19/08/2008,10:08:00,28560,28585,28560,28580,37 19/08/2008,10:10:00,28580,28580,28570,28580,53 19/08/2008,10:12:00,28585,28585,28540,28555,72 19/08/2008,10:14:00,28555,28565,28550,28555,43 19/08/2008,10:16:00,28560,28580,28555,28555,44 19/08/2008,10:18:00,28550,28555,28535,28550,39 19/08/2008,10:20:00,28550,28570,28550,28570,15 19/08/2008,10:22:00,28560,28560,28535,28560,38 19/08/2008,10:24:00,28550,28560,28550,28560,19 19/08/2008,10:26:00,28565,28580,28555,28570,28 19/08/2008,10:28:00,28575,28580,28570,28570,13 19/08/2008,10:30:00,28565,28580,28565,28575,43 19/08/2008,10:32:00,28570,28575,28550,28560,63 19/08/2008,10:34:00,28565,28580,28565,28575,26 19/08/2008,10:36:00,28575,28585,28575,28585,18 19/08/2008,10:38:00,28590,28600,28585,28590,32 19/08/2008,10:40:00,28590,28590,28560,28565,35 19/08/2008,10:42:00,28565,28590,28565,28585,31 19/08/2008,10:44:00,28580,28585,28580,28580,12 19/08/2008,10:46:00,28580,28585,28575,28580,16 19/08/2008,10:48:00,28570,28570,28550,28555,85 19/08/2008,10:50:00,28555,28570,28550,28570,12 19/08/2008,10:52:00,28575,28580,28570,28575,16 19/08/2008,10:54:00,28580,28590,28570,28585,15 19/08/2008,10:56:00,28580,28585,28580,28585,14 19/08/2008,10:58:00,28585,28605,28580,28595,33 19/08/2008,11:00:00,28605,28640,28605,28630,128 19/08/2008,11:02:00,28625,28645,28605,28645,70 19/08/2008,11:04:00,28650,28650,28640,28645,64 19/08/2008,11:06:00,28640,28645,28625,28630,37 19/08/2008,11:08:00,28635,28640,28620,28630,20 19/08/2008,11:10:00,28630,28640,28625,28640,13 19/08/2008,11:12:00,28635,28635,28625,28630,10 19/08/2008,11:14:00,28630,28635,28625,28630,18 19/08/2008,11:16:00,28620,28625,28610,28620,27 19/08/2008,11:18:00,28615,28625,28610,28625,26 19/08/2008,11:20:00,28630,28635,28620,28635,22 19/08/2008,11:22:00,28630,28645,28630,28630,26 19/08/2008,11:24:00,28640,28645,28630,28630,37 19/08/2008,11:26:00,28635,28640,28630,28640,14 19/08/2008,11:28:00,28635,28650,28635,28650,13 19/08/2008,11:30:00,28650,28655,28650,28655,3 19/08/2008,11:32:00,28645,28655,28645,28645,17 19/08/2008,11:34:00,28650,28650,28640,28640,19 19/08/2008,11:36:00,28640,28645,28635,28635,11 19/08/2008,11:38:00,28635,28645,28635,28645,13 19/08/2008,11:40:00,28640,28650,28640,28650,10 19/08/2008,11:42:00,28650,28650,28645,28650,9 19/08/2008,11:44:00,28655,28675,28650,28670,44 19/08/2008,11:46:00,28670,28675,28665,28665,21 19/08/2008,11:48:00,28670,28670,28665,28665,9 19/08/2008,11:50:00,28660,28675,28655,28670,16 19/08/2008,11:52:00,28665,28670,28660,28660,13 19/08/2008,11:54:00,28665,28670,28660,28665,7 19/08/2008,11:56:00,28660,28665,28660,28665,3 19/08/2008,11:58:00,28660,28665,28655,28655,23 19/08/2008,12:00:00,28650,28670,28650,28670,31 19/08/2008,12:02:00,28675,28675,28650,28650,6 19/08/2008,12:04:00,28650,28670,28650,28670,12 19/08/2008,12:06:00,28665,28670,28665,28670,3 19/08/2008,12:08:00,28665,28665,28650,28650,17 19/08/2008,12:10:00,28650,28660,28650,28660,5 19/08/2008,12:14:00,28650,28655,28650,28655,3 19/08/2008,12:16:00,28645,28645,28625,28625,13 19/08/2008,12:18:00,28630,28630,28600,28610,39 19/08/2008,12:20:00,28605,28610,28595,28605,10 19/08/2008,12:22:00,28605,28610,28595,28600,19 19/08/2008,12:24:00,28600,28610,28600,28605,10 19/08/2008,12:26:00,28620,28630,28620,28630,9 19/08/2008,12:28:00,28625,28625,28620,28625,5 19/08/2008,12:32:00,28635,28635,28625,28625,8 19/08/2008,12:34:00,28620,28635,28620,28625,37 19/08/2008,12:36:00,28630,28640,28630,28640,25 19/08/2008,12:38:00,28640,28640,28635,28635,3 19/08/2008,12:42:00,28630,28630,28615,28620,12 19/08/2008,12:44:00,28615,28615,28585,28595,29 19/08/2008,12:46:00,28585,28590,28585,28585,11 19/08/2008,12:48:00,28580,28580,28565,28575,30 19/08/2008,12:50:00,28575,28575,28555,28560,13 19/08/2008,12:52:00,28565,28600,28565,28590,35 19/08/2008,12:54:00,28585,28585,28580,28580,4 19/08/2008,12:56:00,28575,28600,28575,28590,26 19/08/2008,12:58:00,28585,28590,28585,28590,3 19/08/2008,13:00:00,28585,28585,28575,28585,10 19/08/2008,13:02:00,28580,28580,28570,28570,17 19/08/2008,13:04:00,28570,28600,28570,28590,27 19/08/2008,13:06:00,28585,28585,28570,28570,6 19/08/2008,13:08:00,28565,28570,28560,28570,13 19/08/2008,13:10:00,28575,28575,28570,28570,7 19/08/2008,13:12:00,28570,28580,28570,28580,6 19/08/2008,13:14:00,28580,28580,28575,28575,7 19/08/2008,13:16:00,28575,28575,28560,28560,9 19/08/2008,13:18:00,28555,28570,28555,28570,10 19/08/2008,13:20:00,28570,28570,28550,28550,8 19/08/2008,13:22:00,28550,28555,28545,28545,19 19/08/2008,13:24:00,28560,28560,28550,28550,12 19/08/2008,13:26:00,28555,28555,28530,28530,24 19/08/2008,13:28:00,28535,28545,28530,28535,22 19/08/2008,13:30:00,28530,28535,28525,28530,15 19/08/2008,13:32:00,28535,28535,28530,28530,2 19/08/2008,13:34:00,28525,28525,28515,28520,38 19/08/2008,13:36:00,28520,28525,28510,28525,30 19/08/2008,13:38:00,28525,28530,28510,28530,23 19/08/2008,13:40:00,28520,28540,28520,28535,9 19/08/2008,13:42:00,28535,28560,28535,28560,38 19/08/2008,13:44:00,28550,28555,28545,28555,19 19/08/2008,13:46:00,28545,28545,28535,28535,6 19/08/2008,13:48:00,28545,28545,28540,28540,10 19/08/2008,13:50:00,28535,28545,28535,28540,5 19/08/2008,13:52:00,28545,28550,28545,28550,2 19/08/2008,13:54:00,28540,28540,28525,28525,14 19/08/2008,13:56:00,28525,28530,28520,28525,8 19/08/2008,13:58:00,28520,28520,28490,28495,59 19/08/2008,14:00:00,28495,28505,28495,28505,16 19/08/2008,14:02:00,28510,28510,28500,28500,15 19/08/2008,14:04:00,28500,28500,28460,28465,84 19/08/2008,14:06:00,28470,28470,28460,28470,26 19/08/2008,14:08:00,28465,28490,28460,28475,26 19/08/2008,14:10:00,28470,28490,28470,28490,11 19/08/2008,14:12:00,28490,28490,28485,28485,20 19/08/2008,14:14:00,28485,28500,28485,28490,23 19/08/2008,14:16:00,28490,28500,28490,28500,17 19/08/2008,14:18:00,28500,28525,28500,28520,34 19/08/2008,14:20:00,28525,28530,28520,28525,17 19/08/2008,14:22:00,28520,28530,28505,28530,22 19/08/2008,14:24:00,28525,28525,28520,28520,9 19/08/2008,14:26:00,28525,28525,28520,28525,6 19/08/2008,14:28:00,28530,28530,28520,28530,21 19/08/2008,14:30:00,28520,28520,28435,28465,224 19/08/2008,14:32:00,28460,28460,28430,28430,176 19/08/2008,14:34:00,28440,28470,28440,28470,41 19/08/2008,14:36:00,28470,28500,28440,28490,116 19/08/2008,14:38:00,28490,28500,28485,28500,20 19/08/2008,14:40:00,28500,28505,28485,28490,29 19/08/2008,14:42:00,28495,28495,28480,28485,16 19/08/2008,14:44:00,28490,28490,28475,28480,26 19/08/2008,14:46:00,28480,28480,28460,28465,44 19/08/2008,14:48:00,28460,28465,28445,28465,34 19/08/2008,14:50:00,28460,28490,28460,28480,28 19/08/2008,14:52:00,28475,28480,28445,28460,27 19/08/2008,14:54:00,28460,28465,28460,28460,19 19/08/2008,14:56:00,28460,28460,28460,28460,3 19/08/2008,14:58:00,28465,28465,28460,28460,6 19/08/2008,15:00:00,28460,28460,28455,28460,11 19/08/2008,15:02:00,28460,28475,28460,28470,28 19/08/2008,15:04:00,28480,28480,28470,28470,6 19/08/2008,15:06:00,28475,28490,28470,28475,22 19/08/2008,15:08:00,28475,28485,28460,28460,27 19/08/2008,15:10:00,28470,28470,28455,28465,22 19/08/2008,15:12:00,28465,28470,28450,28470,26 19/08/2008,15:14:00,28475,28485,28470,28485,25 19/08/2008,15:16:00,28490,28500,28490,28490,36 19/08/2008,15:18:00,28490,28500,28480,28490,28 19/08/2008,15:20:00,28495,28500,28485,28495,12 19/08/2008,15:22:00,28500,28505,28490,28495,38 19/08/2008,15:24:00,28495,28505,28495,28505,9 19/08/2008,15:26:00,28505,28505,28495,28495,7 19/08/2008,15:28:00,28500,28500,28480,28480,40 19/08/2008,15:30:00,28480,28490,28465,28475,44 19/08/2008,15:32:00,28480,28505,28470,28505,38 19/08/2008,15:34:00,28505,28520,28495,28520,80 19/08/2008,15:36:00,28520,28530,28510,28525,49 19/08/2008,15:38:00,28520,28540,28515,28520,40 19/08/2008,15:40:00,28515,28525,28505,28510,54 19/08/2008,15:42:00,28510,28520,28510,28510,47 19/08/2008,15:44:00,28515,28555,28515,28535,72 19/08/2008,15:46:00,28535,28535,28500,28505,49 19/08/2008,15:48:00,28505,28510,28480,28485,43 19/08/2008,15:50:00,28480,28485,28465,28480,67 19/08/2008,15:52:00,28480,28490,28470,28480,31 19/08/2008,15:54:00,28465,28500,28455,28490,79 19/08/2008,15:56:00,28490,28510,28490,28500,40 19/08/2008,15:58:00,28500,28505,28480,28495,39 19/08/2008,16:00:00,28490,28510,28470,28480,75 19/08/2008,16:02:00,28490,28490,28475,28480,32 19/08/2008,16:04:00,28485,28490,28480,28480,16 19/08/2008,16:06:00,28475,28480,28460,28465,47 19/08/2008,16:08:00,28475,28475,28440,28440,52 19/08/2008,16:10:00,28440,28455,28435,28435,30 19/08/2008,16:12:00,28430,28445,28415,28440,96 19/08/2008,16:14:00,28440,28440,28415,28435,41 19/08/2008,16:16:00,28440,28450,28435,28435,40 19/08/2008,16:18:00,28430,28445,28415,28445,47 19/08/2008,16:20:00,28445,28445,28430,28440,31 19/08/2008,16:22:00,28435,28440,28420,28425,48 19/08/2008,16:24:00,28420,28440,28410,28425,69 19/08/2008,16:26:00,28425,28425,28405,28415,35 19/08/2008,16:28:00,28415,28420,28370,28380,110 19/08/2008,16:30:00,28375,28415,28375,28410,75 19/08/2008,16:32:00,28415,28420,28400,28410,71 19/08/2008,16:34:00,28405,28410,28390,28390,28 19/08/2008,16:36:00,28390,28410,28390,28410,17 19/08/2008,16:38:00,28410,28450,28410,28445,41 19/08/2008,16:40:00,28450,28455,28435,28440,63 19/08/2008,16:42:00,28450,28475,28450,28455,67 19/08/2008,16:44:00,28450,28450,28430,28430,36 19/08/2008,16:46:00,28435,28440,28420,28420,11 19/08/2008,16:48:00,28420,28435,28415,28435,26 19/08/2008,16:50:00,28425,28425,28370,28385,84 19/08/2008,16:52:00,28380,28380,28350,28350,140 19/08/2008,16:54:00,28355,28375,28335,28370,169 19/08/2008,16:56:00,28365,28370,28350,28370,33 19/08/2008,16:58:00,28375,28395,28370,28380,77 19/08/2008,17:00:00,28380,28380,28365,28365,67 19/08/2008,17:02:00,28370,28375,28355,28365,101 19/08/2008,17:04:00,28360,28365,28345,28355,73 19/08/2008,17:06:00,28355,28360,28340,28345,65 19/08/2008,17:08:00,28350,28360,28340,28350,71 19/08/2008,17:10:00,28345,28350,28325,28330,107 19/08/2008,17:12:00,28330,28370,28325,28355,125 19/08/2008,17:14:00,28360,28380,28355,28375,43 19/08/2008,17:16:00,28385,28390,28370,28380,34 19/08/2008,17:18:00,28380,28385,28355,28355,35 19/08/2008,17:20:00,28365,28385,28350,28375,87 19/08/2008,17:22:00,28380,28385,28365,28380,78 19/08/2008,17:24:00,28390,28410,28365,28410,131 19/08/2008,17:26:00,28400,28425,28400,28420,154 19/08/2008,17:28:00,28420,28420,28380,28395,212 19/08/2008,17:30:00,28395,28395,28365,28380,84 19/08/2008,17:32:00,28375,28380,28360,28360,71 19/08/2008,17:34:00,28360,28370,28350,28370,39 19/08/2008,17:36:00,28360,28365,28330,28360,140 19/08/2008,17:38:00,28360,28365,28350,28350,99 20/08/2008,09:00:00,28460,28550,28450,28550,165 20/08/2008,09:02:00,28550,28560,28500,28515,134 20/08/2008,09:04:00,28515,28530,28505,28530,67 20/08/2008,09:06:00,28525,28525,28490,28510,74 20/08/2008,09:08:00,28510,28530,28510,28520,51 20/08/2008,09:10:00,28515,28520,28500,28510,48 20/08/2008,09:12:00,28510,28510,28490,28495,29 20/08/2008,09:14:00,28490,28500,28490,28500,10 20/08/2008,09:16:00,28495,28510,28495,28505,24 20/08/2008,09:18:00,28505,28535,28505,28535,22 20/08/2008,09:20:00,28530,28530,28500,28505,30 20/08/2008,09:22:00,28500,28500,28500,28500,18 20/08/2008,09:24:00,28500,28505,28455,28460,69 20/08/2008,09:26:00,28455,28460,28415,28420,104 20/08/2008,09:28:00,28420,28425,28380,28385,90 20/08/2008,09:30:00,28385,28385,28370,28375,68 20/08/2008,09:32:00,28375,28410,28370,28405,62 20/08/2008,09:34:00,28400,28410,28365,28370,49 20/08/2008,09:36:00,28365,28365,28315,28320,93 20/08/2008,09:38:00,28320,28340,28320,28335,55 20/08/2008,09:40:00,28330,28350,28315,28340,30 20/08/2008,09:42:00,28350,28400,28345,28395,92 20/08/2008,09:44:00,28395,28410,28390,28390,70 20/08/2008,09:46:00,28395,28420,28395,28420,41 20/08/2008,09:48:00,28420,28425,28410,28425,22 20/08/2008,09:50:00,28415,28425,28410,28425,22 20/08/2008,09:52:00,28430,28470,28430,28455,79 20/08/2008,09:54:00,28455,28465,28455,28460,33 20/08/2008,09:56:00,28465,28475,28460,28475,19 20/08/2008,09:58:00,28480,28485,28430,28430,48 20/08/2008,10:00:00,28440,28450,28440,28445,19 20/08/2008,10:02:00,28450,28455,28445,28455,10 20/08/2008,10:04:00,28465,28465,28450,28455,18 20/08/2008,10:06:00,28450,28455,28440,28440,21 20/08/2008,10:08:00,28440,28485,28440,28475,21 20/08/2008,10:10:00,28475,28495,28465,28490,36 20/08/2008,10:12:00,28495,28495,28470,28470,31 20/08/2008,10:14:00,28475,28475,28455,28455,14 20/08/2008,10:16:00,28460,28460,28435,28440,54 20/08/2008,10:18:00,28445,28445,28440,28440,16 20/08/2008,10:20:00,28440,28440,28430,28430,12 20/08/2008,10:22:00,28430,28440,28420,28440,80 20/08/2008,10:24:00,28440,28475,28435,28470,75 20/08/2008,10:26:00,28470,28475,28455,28455,29 20/08/2008,10:28:00,28445,28445,28420,28430,20 20/08/2008,10:30:00,28425,28430,28425,28430,8 20/08/2008,10:32:00,28435,28455,28435,28450,47 20/08/2008,10:34:00,28450,28450,28440,28440,11 20/08/2008,10:36:00,28440,28455,28440,28450,11 20/08/2008,10:38:00,28445,28445,28430,28430,8 20/08/2008,10:40:00,28425,28425,28415,28415,10 20/08/2008,10:42:00,28415,28415,28405,28415,14 20/08/2008,10:44:00,28415,28415,28410,28415,4 20/08/2008,10:46:00,28415,28415,28415,28415,3 20/08/2008,10:48:00,28410,28410,28390,28405,40 20/08/2008,10:50:00,28405,28415,28405,28410,24 20/08/2008,10:52:00,28405,28420,28405,28420,28 20/08/2008,10:54:00,28420,28420,28410,28415,10 20/08/2008,10:56:00,28415,28435,28415,28430,35 20/08/2008,10:58:00,28430,28435,28430,28435,13 20/08/2008,11:00:00,28435,28440,28425,28425,22 20/08/2008,11:02:00,28420,28425,28400,28400,25 20/08/2008,11:04:00,28400,28400,28385,28385,20 20/08/2008,11:06:00,28390,28405,28390,28405,13 20/08/2008,11:08:00,28410,28415,28400,28410,16 20/08/2008,11:10:00,28410,28440,28410,28440,49 20/08/2008,11:12:00,28435,28450,28435,28445,14 20/08/2008,11:14:00,28440,28440,28435,28435,15 20/08/2008,11:16:00,28430,28430,28410,28410,19 20/08/2008,11:18:00,28415,28415,28415,28415,2 20/08/2008,11:20:00,28415,28435,28415,28430,14 20/08/2008,11:22:00,28430,28435,28425,28425,15 20/08/2008,11:24:00,28425,28425,28415,28415,12 20/08/2008,11:26:00,28410,28410,28390,28390,36 20/08/2008,11:28:00,28385,28390,28380,28390,29 20/08/2008,11:30:00,28390,28390,28380,28380,10 20/08/2008,11:32:00,28375,28375,28360,28375,27 20/08/2008,11:34:00,28370,28375,28350,28360,35 20/08/2008,11:36:00,28355,28355,28335,28350,26 20/08/2008,11:38:00,28345,28370,28345,28370,27 20/08/2008,11:40:00,28365,28365,28360,28365,13 20/08/2008,11:42:00,28365,28365,28350,28350,25 20/08/2008,11:44:00,28350,28350,28345,28350,12 20/08/2008,11:46:00,28350,28350,28340,28340,29 20/08/2008,11:48:00,28345,28345,28315,28315,49 20/08/2008,11:50:00,28315,28315,28300,28300,58 20/08/2008,11:52:00,28300,28305,28235,28250,175 20/08/2008,11:54:00,28245,28250,28235,28235,58 20/08/2008,11:56:00,28240,28245,28235,28240,35 20/08/2008,11:58:00,28240,28250,28235,28235,41 20/08/2008,12:00:00,28235,28240,28225,28235,31 20/08/2008,12:02:00,28240,28250,28240,28245,57 20/08/2008,12:04:00,28240,28250,28240,28245,57 20/08/2008,12:06:00,28245,28245,28225,28245,34 20/08/2008,12:08:00,28245,28245,28235,28235,14 20/08/2008,12:10:00,28235,28235,28225,28225,35 20/08/2008,12:12:00,28220,28225,28210,28220,35 20/08/2008,12:14:00,28220,28230,28220,28230,12 20/08/2008,12:16:00,28230,28240,28220,28225,72 20/08/2008,12:18:00,28225,28225,28185,28190,77 20/08/2008,12:20:00,28185,28185,28160,28170,91 20/08/2008,12:22:00,28170,28185,28165,28175,61 20/08/2008,12:24:00,28175,28180,28170,28180,23 20/08/2008,12:26:00,28180,28180,28160,28170,36 20/08/2008,12:28:00,28165,28190,28160,28185,62 20/08/2008,12:30:00,28190,28205,28180,28205,20 20/08/2008,12:32:00,28200,28205,28195,28195,13 20/08/2008,12:34:00,28200,28215,28200,28210,18 20/08/2008,12:36:00,28215,28220,28210,28210,16 20/08/2008,12:38:00,28210,28220,28210,28210,6 20/08/2008,12:40:00,28210,28210,28185,28185,36 20/08/2008,12:42:00,28190,28200,28190,28200,14 20/08/2008,12:44:00,28200,28210,28200,28210,6 20/08/2008,12:46:00,28205,28210,28190,28195,13 20/08/2008,12:48:00,28195,28200,28195,28200,13 20/08/2008,12:50:00,28205,28210,28195,28205,13 20/08/2008,12:52:00,28205,28205,28200,28200,7 20/08/2008,12:54:00,28200,28215,28200,28215,19 20/08/2008,12:56:00,28215,28260,28215,28260,54 20/08/2008,12:58:00,28265,28265,28245,28245,36 20/08/2008,13:00:00,28240,28265,28235,28265,36 20/08/2008,13:02:00,28255,28260,28245,28250,9 20/08/2008,13:04:00,28250,28250,28245,28245,6 20/08/2008,13:06:00,28240,28240,28220,28220,10 20/08/2008,13:08:00,28230,28235,28220,28220,5 20/08/2008,13:10:00,28220,28230,28215,28220,12 20/08/2008,13:12:00,28215,28235,28215,28235,13 20/08/2008,13:14:00,28230,28235,28230,28230,19 20/08/2008,13:16:00,28230,28235,28230,28230,4 20/08/2008,13:18:00,28230,28240,28230,28235,10 20/08/2008,13:20:00,28240,28240,28235,28235,9 20/08/2008,13:22:00,28235,28240,28235,28235,8 20/08/2008,13:24:00,28235,28240,28220,28225,44 20/08/2008,13:26:00,28215,28225,28215,28215,8 20/08/2008,13:28:00,28210,28215,28205,28205,11 20/08/2008,13:30:00,28205,28205,28205,28205,3 20/08/2008,13:32:00,28205,28215,28205,28215,11 20/08/2008,13:34:00,28210,28215,28210,28215,10 20/08/2008,13:36:00,28205,28205,28195,28195,23 20/08/2008,13:38:00,28190,28205,28190,28205,23 20/08/2008,13:40:00,28200,28200,28185,28200,28 20/08/2008,13:42:00,28195,28200,28195,28200,3 20/08/2008,13:44:00,28205,28215,28205,28210,10 20/08/2008,13:46:00,28210,28210,28210,28210,8 20/08/2008,13:48:00,28215,28250,28215,28240,34 20/08/2008,13:50:00,28245,28265,28240,28255,44 20/08/2008,13:52:00,28265,28280,28255,28265,56 20/08/2008,13:54:00,28260,28260,28240,28250,17 20/08/2008,13:56:00,28245,28245,28240,28240,9 20/08/2008,13:58:00,28245,28245,28230,28235,13 20/08/2008,14:00:00,28235,28240,28235,28240,7 20/08/2008,14:02:00,28235,28240,28230,28230,22 20/08/2008,14:04:00,28230,28230,28210,28220,46 20/08/2008,14:06:00,28220,28240,28220,28235,52 20/08/2008,14:08:00,28230,28235,28215,28215,23 20/08/2008,14:10:00,28215,28230,28210,28220,24 20/08/2008,14:12:00,28220,28240,28220,28235,33 20/08/2008,14:14:00,28235,28245,28230,28230,25 20/08/2008,14:16:00,28230,28245,28205,28205,36 20/08/2008,14:18:00,28210,28210,28180,28185,55 20/08/2008,14:20:00,28180,28195,28180,28180,23 20/08/2008,14:22:00,28180,28190,28165,28175,85 20/08/2008,14:24:00,28175,28180,28170,28175,14 20/08/2008,14:26:00,28175,28185,28175,28175,12 20/08/2008,14:28:00,28175,28175,28150,28150,42 20/08/2008,14:30:00,28150,28165,28150,28165,36 20/08/2008,14:32:00,28165,28165,28150,28155,18 20/08/2008,14:34:00,28150,28155,28145,28145,41 20/08/2008,14:36:00,28145,28155,28145,28155,28 20/08/2008,14:38:00,28155,28160,28155,28160,17 20/08/2008,14:40:00,28160,28160,28145,28150,19 20/08/2008,14:42:00,28150,28160,28150,28160,15 20/08/2008,14:44:00,28155,28165,28155,28165,44 20/08/2008,14:46:00,28165,28180,28145,28145,48 20/08/2008,14:48:00,28145,28150,28120,28120,127 20/08/2008,14:50:00,28120,28125,28110,28120,84 20/08/2008,14:52:00,28120,28125,28085,28085,157 20/08/2008,14:54:00,28085,28095,28080,28085,54 20/08/2008,14:56:00,28085,28090,28080,28085,22 20/08/2008,14:58:00,28085,28085,28065,28070,84 20/08/2008,15:00:00,28070,28080,28065,28080,72 20/08/2008,15:02:00,28075,28080,28060,28060,39 20/08/2008,15:04:00,28065,28070,28060,28065,47 20/08/2008,15:06:00,28060,28075,28050,28075,68 20/08/2008,15:08:00,28070,28105,28070,28085,88 20/08/2008,15:10:00,28100,28115,28090,28100,44 20/08/2008,15:12:00,28110,28120,28100,28120,16 20/08/2008,15:14:00,28110,28125,28105,28125,24 20/08/2008,15:16:00,28125,28125,28110,28115,11 20/08/2008,15:18:00,28115,28125,28110,28120,34 20/08/2008,15:20:00,28120,28135,28120,28130,35 20/08/2008,15:22:00,28125,28160,28125,28150,66 20/08/2008,15:24:00,28145,28150,28140,28145,7 20/08/2008,15:26:00,28140,28145,28125,28130,19 20/08/2008,15:28:00,28135,28145,28125,28135,37 20/08/2008,15:30:00,28145,28145,28085,28095,86 20/08/2008,15:32:00,28095,28105,28070,28075,52 20/08/2008,15:34:00,28080,28090,28070,28085,29 20/08/2008,15:36:00,28075,28095,28060,28095,65 20/08/2008,15:38:00,28095,28125,28080,28085,70 20/08/2008,15:40:00,28090,28095,28070,28070,40 20/08/2008,15:42:00,28070,28080,28035,28055,114 20/08/2008,15:44:00,28060,28075,28040,28070,46 20/08/2008,15:46:00,28075,28075,28020,28025,119 20/08/2008,15:48:00,28025,28040,28010,28025,69 20/08/2008,15:50:00,28025,28055,28025,28055,76 20/08/2008,15:52:00,28045,28070,28025,28030,58 20/08/2008,15:54:00,28030,28065,28015,28050,85 20/08/2008,15:56:00,28050,28075,28045,28070,51 20/08/2008,15:58:00,28070,28085,28065,28075,44 20/08/2008,16:00:00,28075,28075,28030,28040,97 20/08/2008,16:02:00,28040,28045,28020,28045,53 20/08/2008,16:04:00,28040,28045,28005,28010,57 20/08/2008,16:06:00,28010,28045,28010,28020,72 20/08/2008,16:08:00,28025,28030,28015,28025,43 20/08/2008,16:10:00,28025,28060,28020,28060,56 20/08/2008,16:12:00,28060,28085,28060,28080,57 20/08/2008,16:14:00,28070,28110,28055,28085,93 20/08/2008,16:16:00,28085,28120,28070,28115,111 20/08/2008,16:18:00,28110,28125,28075,28090,80 20/08/2008,16:20:00,28090,28120,28090,28110,58 20/08/2008,16:22:00,28105,28125,28105,28110,15 20/08/2008,16:24:00,28120,28120,28075,28075,39 20/08/2008,16:26:00,28080,28100,28080,28100,40 20/08/2008,16:28:00,28085,28085,28060,28065,47 20/08/2008,16:30:00,28065,28080,28060,28070,31 20/08/2008,16:32:00,28070,28075,28060,28065,34 20/08/2008,16:34:00,28075,28140,28075,28140,80 20/08/2008,16:36:00,28145,28145,28070,28090,108 20/08/2008,16:38:00,28090,28105,28080,28100,72 20/08/2008,16:40:00,28105,28105,28075,28090,55 20/08/2008,16:42:00,28090,28130,28085,28120,88 20/08/2008,16:44:00,28120,28160,28120,28155,84 20/08/2008,16:46:00,28150,28165,28145,28160,62 20/08/2008,16:48:00,28160,28165,28125,28150,56 20/08/2008,16:50:00,28150,28185,28140,28185,139 20/08/2008,16:52:00,28190,28210,28180,28210,68 20/08/2008,16:54:00,28205,28240,28205,28225,145 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 12/08/2008,10:30:00,29450,29470,29450,29450,19 12/08/2008,10:33:00,29450,29455,29415,29415,55 12/08/2008,10:36:00,29420,29450,29420,29440,53 12/08/2008,10:39:00,29435,29440,29385,29400,173 12/08/2008,10:42:00,29405,29425,29400,29425,29 12/08/2008,10:45:00,29425,29455,29425,29450,90 12/08/2008,10:48:00,29450,29535,29450,29535,215 12/08/2008,10:51:00,29540,29575,29525,29525,167 12/08/2008,10:54:00,29520,29575,29510,29550,103 12/08/2008,10:57:00,29545,29550,29525,29550,55 12/08/2008,11:00:00,29550,29595,29535,29585,145 12/08/2008,11:03:00,29580,29585,29555,29565,40 12/08/2008,11:06:00,29565,29565,29535,29545,21 12/08/2008,11:09:00,29545,29555,29540,29555,57 12/08/2008,11:12:00,29555,29555,29520,29535,39 12/08/2008,11:15:00,29535,29550,29535,29550,24 12/08/2008,11:18:00,29550,29575,29545,29570,60 12/08/2008,11:21:00,29565,29565,29540,29540,34 12/08/2008,11:24:00,29535,29565,29535,29565,13 12/08/2008,11:27:00,29545,29550,29540,29540,5 12/08/2008,11:30:00,29550,29580,29550,29565,39 12/08/2008,11:33:00,29570,29580,29565,29565,22 12/08/2008,11:36:00,29575,29595,29565,29570,65 12/08/2008,11:39:00,29565,29580,29555,29570,31 12/08/2008,11:42:00,29575,29575,29550,29555,44 12/08/2008,11:45:00,29555,29560,29540,29555,63 12/08/2008,11:48:00,29550,29555,29550,29550,8 12/08/2008,11:51:00,29545,29550,29540,29540,26 12/08/2008,11:54:00,29540,29550,29530,29550,36 12/08/2008,11:57:00,29550,29575,29550,29575,30 12/08/2008,12:00:00,29580,29580,29555,29555,27 12/08/2008,12:03:00,29555,29560,29550,29550,19 12/08/2008,12:06:00,29555,29565,29555,29565,12 12/08/2008,12:09:00,29565,29565,29555,29555,9 12/08/2008,12:12:00,29550,29560,29550,29555,20 12/08/2008,12:15:00,29555,29570,29550,29570,47 12/08/2008,12:18:00,29575,29575,29550,29550,20 12/08/2008,12:21:00,29550,29560,29545,29550,15 12/08/2008,12:24:00,29555,29555,29540,29545,13 12/08/2008,12:27:00,29545,29560,29545,29555,26 12/08/2008,12:30:00,29555,29585,29550,29580,61 12/08/2008,12:33:00,29580,29590,29565,29575,45 12/08/2008,12:36:00,29575,29580,29565,29580,21 12/08/2008,12:39:00,29575,29580,29560,29575,25 12/08/2008,12:42:00,29575,29585,29570,29585,29 12/08/2008,12:45:00,29580,29600,29580,29600,57 12/08/2008,12:48:00,29595,29600,29585,29595,60 12/08/2008,12:51:00,29600,29640,29590,29635,219 12/08/2008,12:54:00,29630,29640,29630,29630,46 12/08/2008,12:57:00,29635,29640,29625,29630,40 12/08/2008,13:00:00,29640,29645,29620,29620,61 12/08/2008,13:03:00,29620,29620,29605,29615,20 12/08/2008,13:06:00,29620,29620,29615,29615,10 12/08/2008,13:09:00,29620,29620,29620,29620,7 12/08/2008,13:12:00,29615,29620,29610,29620,22 12/08/2008,13:15:00,29620,29625,29615,29620,11 12/08/2008,13:18:00,29625,29625,29605,29605,15 12/08/2008,13:21:00,29615,29615,29600,29615,21 12/08/2008,13:24:00,29610,29615,29610,29615,15 12/08/2008,13:27:00,29610,29660,29605,29655,77 12/08/2008,13:30:00,29645,29655,29640,29655,59 12/08/2008,13:33:00,29655,29680,29645,29675,61 12/08/2008,13:36:00,29660,29675,29655,29655,18 12/08/2008,13:39:00,29655,29670,29655,29665,17 12/08/2008,13:42:00,29665,29665,29655,29665,5 12/08/2008,13:45:00,29665,29675,29660,29670,24 12/08/2008,13:48:00,29680,29685,29670,29675,35 12/08/2008,13:51:00,29675,29690,29655,29655,33 12/08/2008,13:54:00,29650,29655,29620,29620,147 12/08/2008,13:57:00,29620,29625,29615,29625,45 12/08/2008,14:00:00,29625,29635,29625,29630,9 12/08/2008,14:03:00,29640,29640,29625,29635,6 12/08/2008,14:06:00,29630,29635,29620,29630,27 12/08/2008,14:09:00,29630,29635,29625,29630,13 12/08/2008,14:12:00,29625,29625,29610,29615,15 12/08/2008,14:15:00,29620,29630,29620,29630,6 12/08/2008,14:18:00,29630,29640,29615,29620,33 12/08/2008,14:21:00,29620,29620,29600,29600,28 12/08/2008,14:24:00,29600,29620,29575,29620,85 12/08/2008,14:27:00,29610,29615,29585,29585,31 12/08/2008,14:30:00,29595,29635,29595,29635,39 12/08/2008,14:33:00,29630,29635,29625,29625,20 12/08/2008,14:36:00,29625,29625,29605,29605,33 12/08/2008,14:39:00,29605,29605,29575,29575,27 12/08/2008,14:42:00,29570,29570,29530,29535,62 12/08/2008,14:45:00,29540,29575,29525,29565,71 12/08/2008,14:48:00,29560,29565,29550,29555,42 12/08/2008,14:51:00,29565,29565,29545,29555,51 12/08/2008,14:54:00,29555,29580,29555,29570,42 12/08/2008,14:57:00,29570,29580,29560,29570,12 12/08/2008,15:00:00,29565,29580,29560,29565,49 12/08/2008,15:03:00,29565,29565,29560,29565,13 12/08/2008,15:06:00,29560,29560,29520,29525,68 12/08/2008,15:09:00,29520,29535,29510,29525,56 12/08/2008,15:12:00,29525,29525,29485,29500,92 12/08/2008,15:15:00,29495,29510,29485,29500,58 12/08/2008,15:18:00,29500,29520,29500,29510,65 12/08/2008,15:21:00,29515,29530,29510,29530,61 12/08/2008,15:24:00,29525,29535,29520,29520,23 12/08/2008,15:27:00,29525,29525,29525,29525,10 12/08/2008,15:30:00,29525,29550,29520,29530,55 12/08/2008,15:33:00,29535,29535,29500,29510,45 12/08/2008,15:36:00,29515,29525,29505,29505,34 12/08/2008,15:39:00,29505,29505,29445,29465,160 12/08/2008,15:42:00,29465,29505,29465,29500,85 12/08/2008,15:45:00,29505,29525,29505,29515,91 12/08/2008,15:48:00,29515,29520,29460,29480,118 12/08/2008,15:51:00,29485,29490,29460,29465,71 12/08/2008,15:54:00,29465,29485,29450,29485,85 12/08/2008,15:57:00,29485,29485,29450,29470,39 12/08/2008,16:00:00,29465,29485,29420,29445,167 12/08/2008,16:03:00,29440,29490,29435,29485,82 12/08/2008,16:06:00,29480,29490,29440,29460,64 12/08/2008,16:09:00,29450,29455,29425,29425,97 12/08/2008,16:12:00,29425,29465,29425,29460,66 12/08/2008,16:15:00,29450,29485,29445,29485,43 12/08/2008,16:18:00,29485,29490,29450,29460,61 12/08/2008,16:21:00,29455,29460,29435,29445,55 12/08/2008,16:24:00,29445,29455,29410,29410,76 12/08/2008,16:27:00,29415,29420,29400,29400,69 12/08/2008,16:30:00,29400,29405,29365,29375,157 12/08/2008,16:33:00,29375,29395,29365,29375,97 12/08/2008,16:36:00,29385,29405,29380,29385,51 12/08/2008,16:39:00,29380,29440,29380,29430,67 12/08/2008,16:42:00,29435,29440,29410,29440,76 12/08/2008,16:45:00,29440,29440,29420,29420,44 12/08/2008,16:48:00,29420,29455,29420,29450,85 12/08/2008,16:51:00,29445,29450,29430,29435,30 12/08/2008,16:54:00,29440,29450,29420,29450,22 12/08/2008,16:57:00,29450,29475,29450,29460,49 12/08/2008,17:00:00,29450,29470,29450,29450,29 12/08/2008,17:03:00,29450,29455,29445,29455,39 12/08/2008,17:06:00,29460,29510,29455,29485,107 12/08/2008,17:09:00,29490,29510,29470,29485,63 12/08/2008,17:12:00,29485,29500,29475,29500,54 12/08/2008,17:15:00,29500,29505,29485,29500,64 12/08/2008,17:18:00,29495,29525,29495,29515,82 12/08/2008,17:21:00,29525,29530,29500,29510,114 12/08/2008,17:24:00,29510,29540,29500,29535,188 12/08/2008,17:27:00,29535,29535,29510,29525,122 12/08/2008,17:30:00,29530,29550,29520,29535,122 12/08/2008,17:33:00,29530,29535,29520,29525,67 12/08/2008,17:36:00,29530,29530,29500,29500,79 12/08/2008,17:39:00,29500,29530,29500,29510,54 13/08/2008,09:00:00,29360,29370,29310,29350,167 13/08/2008,09:03:00,29350,29380,29340,29360,171 13/08/2008,09:06:00,29345,29375,29335,29355,101 13/08/2008,09:09:00,29355,29370,29290,29300,124 13/08/2008,09:12:00,29305,29315,29285,29290,87 13/08/2008,09:15:00,29290,29325,29275,29310,151 13/08/2008,09:18:00,29310,29310,29300,29305,27 13/08/2008,09:21:00,29310,29320,29305,29320,40 13/08/2008,09:24:00,29325,29355,29320,29355,70 13/08/2008,09:27:00,29360,29365,29345,29345,67 13/08/2008,09:30:00,29350,29360,29310,29310,72 13/08/2008,09:33:00,29305,29335,29300,29325,82 13/08/2008,09:36:00,29320,29340,29320,29325,43 13/08/2008,09:39:00,29325,29330,29300,29300,61 13/08/2008,09:42:00,29305,29310,29295,29300,99 13/08/2008,09:45:00,29300,29315,29295,29315,36 13/08/2008,09:48:00,29310,29310,29265,29280,107 13/08/2008,09:51:00,29280,29285,29270,29270,50 13/08/2008,09:54:00,29270,29290,29260,29280,33 13/08/2008,09:57:00,29285,29285,29265,29265,57 13/08/2008,10:00:00,29260,29260,29240,29240,81 13/08/2008,10:03:00,29235,29250,29215,29245,99 13/08/2008,10:06:00,29245,29280,29240,29275,93 13/08/2008,10:09:00,29270,29275,29260,29260,46 13/08/2008,10:12:00,29260,29265,29240,29250,66 13/08/2008,10:15:00,29255,29285,29255,29285,34 13/08/2008,10:18:00,29285,29310,29280,29280,93 13/08/2008,10:21:00,29275,29290,29275,29290,29 13/08/2008,10:24:00,29280,29290,29280,29285,43 13/08/2008,10:27:00,29285,29315,29285,29315,27 13/08/2008,10:30:00,29315,29315,29295,29310,61 13/08/2008,10:33:00,29315,29315,29295,29300,21 13/08/2008,10:36:00,29300,29315,29300,29305,35 13/08/2008,10:39:00,29305,29310,29305,29310,25 13/08/2008,10:42:00,29305,29315,29305,29315,35 13/08/2008,10:45:00,29310,29310,29305,29305,22 13/08/2008,10:48:00,29305,29335,29305,29330,62 13/08/2008,10:51:00,29330,29365,29330,29355,71 13/08/2008,10:54:00,29350,29360,29350,29355,25 13/08/2008,10:57:00,29355,29355,29330,29335,45 13/08/2008,11:00:00,29335,29345,29310,29310,36 13/08/2008,11:03:00,29305,29320,29295,29310,70 13/08/2008,11:06:00,29310,29315,29295,29295,32 13/08/2008,11:09:00,29300,29300,29290,29300,16 13/08/2008,11:12:00,29295,29315,29295,29315,74 13/08/2008,11:15:00,29310,29325,29300,29310,60 13/08/2008,11:18:00,29310,29325,29310,29310,21 13/08/2008,11:21:00,29310,29310,29305,29305,3 13/08/2008,11:24:00,29320,29320,29310,29310,6 13/08/2008,11:27:00,29320,29320,29320,29320,5 13/08/2008,11:30:00,29320,29340,29315,29320,52 13/08/2008,11:33:00,29320,29330,29320,29330,30 13/08/2008,11:36:00,29325,29325,29290,29290,35 13/08/2008,11:39:00,29295,29300,29280,29280,56 13/08/2008,11:42:00,29280,29285,29265,29280,28 13/08/2008,11:45:00,29285,29285,29270,29275,19 13/08/2008,11:48:00,29275,29275,29260,29260,29 13/08/2008,11:51:00,29265,29265,29235,29250,64 13/08/2008,11:54:00,29260,29260,29235,29235,55 13/08/2008,11:57:00,29245,29260,29235,29260,28 13/08/2008,12:00:00,29255,29275,29250,29270,27 13/08/2008,12:03:00,29270,29275,29260,29260,32 13/08/2008,12:06:00,29260,29290,29260,29290,26 13/08/2008,12:09:00,29290,29300,29275,29275,15 13/08/2008,12:12:00,29280,29280,29260,29280,20 13/08/2008,12:15:00,29275,29275,29265,29265,14 13/08/2008,12:18:00,29265,29270,29260,29260,13 13/08/2008,12:21:00,29260,29290,29260,29290,30 13/08/2008,12:24:00,29280,29280,29275,29275,4 13/08/2008,12:27:00,29270,29285,29270,29270,19 13/08/2008,12:30:00,29270,29285,29270,29280,19 13/08/2008,12:33:00,29280,29280,29265,29270,19 13/08/2008,12:36:00,29265,29270,29260,29260,27 13/08/2008,12:39:00,29260,29265,29260,29265,3 13/08/2008,12:42:00,29270,29270,29265,29265,9 13/08/2008,12:45:00,29270,29270,29265,29270,12 13/08/2008,12:48:00,29275,29280,29270,29275,9 13/08/2008,12:51:00,29270,29285,29270,29285,9 13/08/2008,12:54:00,29280,29290,29275,29290,6 13/08/2008,12:57:00,29285,29285,29275,29275,7 13/08/2008,13:00:00,29270,29285,29270,29275,28 13/08/2008,13:03:00,29270,29270,29265,29270,4 13/08/2008,13:06:00,29275,29275,29270,29275,8 13/08/2008,13:09:00,29275,29275,29270,29270,9 13/08/2008,13:12:00,29275,29275,29265,29265,7 13/08/2008,13:15:00,29275,29275,29270,29270,9 13/08/2008,13:18:00,29270,29280,29270,29280,5 13/08/2008,13:21:00,29270,29270,29260,29260,9 13/08/2008,13:24:00,29260,29260,29250,29255,11 13/08/2008,13:27:00,29260,29265,29255,29260,79 13/08/2008,13:30:00,29260,29260,29240,29240,16 13/08/2008,13:33:00,29255,29255,29225,29230,24 13/08/2008,13:36:00,29230,29245,29225,29245,43 13/08/2008,13:39:00,29240,29240,29220,29225,33 13/08/2008,13:42:00,29225,29235,29220,29235,24 13/08/2008,13:45:00,29230,29235,29180,29195,126 13/08/2008,13:48:00,29190,29200,29135,29145,168 13/08/2008,13:51:00,29145,29175,29140,29155,112 13/08/2008,13:54:00,29160,29190,29100,29125,233 13/08/2008,13:57:00,29125,29145,29115,29120,124 13/08/2008,14:00:00,29120,29140,29110,29130,102 13/08/2008,14:03:00,29130,29130,29115,29120,69 13/08/2008,14:06:00,29125,29170,29120,29165,168 13/08/2008,14:09:00,29170,29175,29150,29150,61 13/08/2008,14:12:00,29150,29155,29110,29130,179 13/08/2008,14:15:00,29130,29135,29100,29105,72 13/08/2008,14:18:00,29105,29115,29055,29060,186 13/08/2008,14:21:00,29055,29075,29045,29060,186 13/08/2008,14:24:00,29060,29090,29060,29090,69 13/08/2008,14:27:00,29095,29100,29080,29080,34 13/08/2008,14:30:00,29075,29100,29035,29055,155 13/08/2008,14:33:00,29060,29080,29055,29075,50 13/08/2008,14:36:00,29075,29085,29025,29040,79 13/08/2008,14:39:00,29035,29045,28995,29000,323 13/08/2008,14:42:00,28995,29035,28990,29030,108 13/08/2008,14:45:00,29030,29035,29010,29035,43 13/08/2008,14:48:00,29040,29060,29025,29060,49 13/08/2008,14:51:00,29060,29095,29055,29075,64 13/08/2008,14:54:00,29075,29090,29075,29085,67 13/08/2008,14:57:00,29080,29080,29065,29075,51 13/08/2008,15:00:00,29080,29105,29080,29085,38 13/08/2008,15:03:00,29090,29095,29085,29090,45 13/08/2008,15:06:00,29095,29100,29095,29095,22 13/08/2008,15:09:00,29090,29110,29070,29070,67 13/08/2008,15:12:00,29070,29090,29065,29085,39 13/08/2008,15:15:00,29090,29090,29075,29080,17 13/08/2008,15:18:00,29075,29085,29070,29080,19 13/08/2008,15:21:00,29090,29095,29075,29085,78 13/08/2008,15:24:00,29080,29090,29080,29090,5 13/08/2008,15:27:00,29085,29090,29075,29090,46 13/08/2008,15:30:00,29080,29080,29045,29075,89 13/08/2008,15:33:00,29070,29100,29070,29080,93 13/08/2008,15:36:00,29085,29085,29055,29065,68 13/08/2008,15:39:00,29065,29070,29035,29040,54 13/08/2008,15:42:00,29030,29055,29020,29055,66 13/08/2008,15:45:00,29050,29050,29005,29020,69 13/08/2008,15:48:00,29025,29035,29020,29030,28 13/08/2008,15:51:00,29025,29060,29020,29050,93 13/08/2008,15:54:00,29060,29075,29045,29060,44 13/08/2008,15:57:00,29060,29070,29055,29055,24 13/08/2008,16:00:00,29060,29085,29040,29070,75 13/08/2008,16:03:00,29075,29120,29075,29110,87 13/08/2008,16:06:00,29110,29115,29080,29080,35 13/08/2008,16:09:00,29085,29090,29060,29065,50 13/08/2008,16:12:00,29055,29070,29040,29040,101 13/08/2008,16:15:00,29040,29040,29000,29020,104 13/08/2008,16:18:00,29030,29050,29015,29045,72 13/08/2008,16:21:00,29050,29055,29040,29045,40 13/08/2008,16:24:00,29050,29060,29010,29030,76 13/08/2008,16:27:00,29020,29020,29000,29000,60 13/08/2008,16:30:00,29000,29005,28975,28985,149 13/08/2008,16:33:00,28985,28985,28895,28910,254 13/08/2008,16:36:00,28910,28915,28880,28910,399 13/08/2008,16:39:00,28905,28910,28880,28905,152 13/08/2008,16:42:00,28905,28905,28860,28880,147 13/08/2008,16:45:00,28875,28905,28875,28905,141 13/08/2008,16:48:00,28905,28910,28890,28895,119 13/08/2008,16:51:00,28895,28910,28880,28910,117 13/08/2008,16:54:00,28905,28920,28900,28905,95 13/08/2008,16:57:00,28900,28930,28895,28925,49 13/08/2008,17:00:00,28935,28940,28910,28920,82 13/08/2008,17:03:00,28925,28930,28905,28910,79 13/08/2008,17:06:00,28905,28910,28845,28855,186 13/08/2008,17:09:00,28855,28865,28840,28860,107 13/08/2008,17:12:00,28860,28885,28860,28880,67 13/08/2008,17:15:00,28890,28910,28880,28900,101 13/08/2008,17:18:00,28900,28920,28900,28920,68 13/08/2008,17:21:00,28915,28930,28900,28905,141 13/08/2008,17:24:00,28900,28910,28885,28910,138 13/08/2008,17:27:00,28910,28910,28880,28885,157 13/08/2008,17:30:00,28890,28900,28850,28870,139 13/08/2008,17:33:00,28870,28885,28855,28860,64 13/08/2008,17:36:00,28875,28875,28850,28855,45 13/08/2008,17:39:00,28860,28870,28855,28870,24 14/08/2008,09:00:00,29070,29070,28995,29010,245 14/08/2008,09:03:00,29010,29010,28975,29000,138 14/08/2008,09:06:00,28995,29000,28945,28990,98 14/08/2008,09:09:00,28995,29020,28965,28965,111 14/08/2008,09:12:00,28965,28995,28965,28985,57 14/08/2008,09:15:00,28980,28995,28965,28980,97 14/08/2008,09:18:00,28985,29005,28975,28995,71 14/08/2008,09:21:00,28995,29015,28990,29015,81 14/08/2008,09:24:00,29020,29035,29015,29030,91 14/08/2008,09:27:00,29030,29055,29030,29035,100 14/08/2008,09:30:00,29030,29045,29025,29035,53 14/08/2008,09:33:00,29030,29035,28965,28975,145 14/08/2008,09:36:00,28975,28995,28975,28995,28 14/08/2008,09:39:00,28990,29005,28980,29000,43 14/08/2008,09:42:00,29000,29020,29000,29010,37 14/08/2008,09:45:00,29010,29040,29010,29040,86 14/08/2008,09:48:00,29040,29045,29020,29035,66 14/08/2008,09:51:00,29040,29085,29030,29075,114 14/08/2008,09:54:00,29080,29125,29070,29120,142 14/08/2008,09:57:00,29120,29125,29100,29110,107 14/08/2008,10:00:00,29110,29135,29110,29125,257 14/08/2008,10:03:00,29130,29135,29100,29100,74 14/08/2008,10:06:00,29100,29100,29070,29080,57 14/08/2008,10:09:00,29085,29105,29075,29090,62 14/08/2008,10:12:00,29090,29105,29080,29095,74 14/08/2008,10:15:00,29090,29095,29085,29085,33 14/08/2008,10:18:00,29085,29090,29060,29060,78 14/08/2008,10:21:00,29060,29060,29040,29055,90 14/08/2008,10:24:00,29050,29080,29050,29070,32 14/08/2008,10:27:00,29075,29080,29025,29035,67 14/08/2008,10:30:00,29040,29040,29025,29025,22 14/08/2008,10:33:00,29025,29035,29025,29025,25 14/08/2008,10:36:00,29030,29030,29025,29025,22 14/08/2008,10:39:00,29020,29025,29000,29025,91 14/08/2008,10:42:00,29020,29025,29015,29025,37 14/08/2008,10:45:00,29020,29025,29015,29025,35 14/08/2008,10:48:00,29015,29015,29000,29010,36 14/08/2008,10:51:00,29010,29015,29000,29000,30 14/08/2008,10:54:00,29005,29040,29000,29040,42 14/08/2008,10:57:00,29035,29070,29035,29035,56 14/08/2008,11:00:00,29035,29090,29035,29080,47 14/08/2008,11:03:00,29085,29085,29070,29075,15 14/08/2008,11:06:00,29075,29080,29065,29075,25 14/08/2008,11:09:00,29080,29080,29035,29040,36 14/08/2008,11:12:00,29040,29050,29030,29050,27 14/08/2008,11:15:00,29055,29065,29050,29060,12 14/08/2008,11:18:00,29060,29070,29060,29060,15 14/08/2008,11:21:00,29055,29065,29055,29065,10 14/08/2008,11:24:00,29055,29075,29045,29070,46 14/08/2008,11:27:00,29065,29070,29065,29070,23 14/08/2008,11:30:00,29070,29070,29070,29070,7 14/08/2008,11:33:00,29070,29095,29070,29090,63 14/08/2008,11:36:00,29090,29090,29075,29080,21 14/08/2008,11:39:00,29075,29080,29075,29075,4 14/08/2008,11:42:00,29080,29090,29080,29080,13 14/08/2008,11:45:00,29090,29095,29075,29075,20 14/08/2008,11:48:00,29070,29070,29045,29045,35 14/08/2008,11:51:00,29050,29060,29045,29060,32 14/08/2008,11:54:00,29055,29055,29025,29030,20 14/08/2008,11:57:00,29030,29030,29010,29020,37 14/08/2008,12:00:00,29020,29020,28995,29005,81 14/08/2008,12:03:00,29005,29005,28980,28990,63 14/08/2008,12:06:00,28980,28980,28940,28960,105 14/08/2008,12:09:00,28955,28985,28955,28970,59 14/08/2008,12:12:00,28965,28965,28950,28960,23 14/08/2008,12:15:00,28960,29025,28960,28985,105 14/08/2008,12:18:00,28980,29005,28980,28995,13 14/08/2008,12:21:00,28990,29000,28975,28990,10 14/08/2008,12:24:00,28980,28980,28960,28980,13 14/08/2008,12:27:00,28980,28980,28965,28965,9 14/08/2008,12:30:00,28965,28965,28955,28955,7 14/08/2008,12:33:00,28960,28980,28960,28970,9 14/08/2008,12:36:00,28975,28980,28960,28965,11 14/08/2008,12:39:00,28965,28970,28960,28965,5 14/08/2008,12:42:00,28975,28975,28965,28965,6 14/08/2008,12:45:00,28975,28995,28975,28995,64 14/08/2008,12:48:00,28990,28990,28980,28980,19 14/08/2008,12:51:00,28975,28995,28975,28995,4 14/08/2008,12:54:00,28990,28990,28980,28985,20 14/08/2008,12:57:00,28980,29010,28980,29010,61 14/08/2008,13:00:00,29000,29005,28985,29000,36 14/08/2008,13:03:00,29000,29000,28980,28985,7 14/08/2008,13:06:00,28990,29000,28990,29000,2 14/08/2008,13:09:00,29005,29030,29005,29020,28 14/08/2008,13:12:00,29015,29020,29000,29010,26 14/08/2008,13:15:00,29020,29020,29005,29015,38 14/08/2008,13:18:00,29010,29015,29000,29010,20 14/08/2008,13:21:00,29005,29010,28995,29010,11 14/08/2008,13:24:00,29010,29010,29000,29005,9 14/08/2008,13:27:00,29005,29020,29005,29015,12 14/08/2008,13:30:00,29015,29020,29015,29020,6 14/08/2008,13:33:00,29020,29030,29015,29030,17 14/08/2008,13:36:00,29030,29040,29030,29030,74 14/08/2008,13:39:00,29030,29040,29030,29030,15 14/08/2008,13:42:00,29030,29035,29030,29035,3 14/08/2008,13:45:00,29030,29030,29020,29025,28 14/08/2008,13:48:00,29025,29035,29015,29030,25 14/08/2008,13:51:00,29025,29025,29015,29025,6 14/08/2008,13:54:00,29020,29025,29020,29025,4 14/08/2008,13:57:00,29020,29040,29020,29040,6 14/08/2008,14:00:00,29035,29035,29020,29020,12 14/08/2008,14:03:00,29020,29020,29015,29015,3 14/08/2008,14:06:00,29010,29015,29000,29010,9 14/08/2008,14:09:00,29010,29015,29010,29015,3 14/08/2008,14:12:00,29000,29000,29000,29000,3 14/08/2008,14:15:00,29010,29020,29005,29010,15 14/08/2008,14:18:00,29015,29030,29015,29020,17 14/08/2008,14:21:00,29040,29040,29015,29025,11 14/08/2008,14:24:00,29015,29065,29015,29055,35 14/08/2008,14:27:00,29055,29065,29030,29040,23 14/08/2008,14:30:00,29030,29030,28870,28880,291 14/08/2008,14:33:00,28870,28875,28800,28815,240 14/08/2008,14:36:00,28810,28830,28725,28755,261 14/08/2008,14:39:00,28755,28780,28725,28755,170 14/08/2008,14:42:00,28755,28785,28735,28745,63 14/08/2008,14:45:00,28760,28785,28760,28770,50 14/08/2008,14:48:00,28760,28760,28745,28760,28 14/08/2008,14:51:00,28750,28755,28650,28655,262 14/08/2008,14:54:00,28655,28675,28630,28640,325 14/08/2008,14:57:00,28635,28670,28625,28655,106 14/08/2008,15:00:00,28660,28710,28635,28710,116 14/08/2008,15:03:00,28695,28735,28695,28715,90 14/08/2008,15:06:00,28700,28715,28665,28685,69 14/08/2008,15:09:00,28680,28720,28670,28720,72 14/08/2008,15:12:00,28705,28720,28700,28705,28 14/08/2008,15:15:00,28710,28725,28705,28720,39 14/08/2008,15:18:00,28720,28720,28680,28690,52 14/08/2008,15:21:00,28685,28690,28660,28685,61 14/08/2008,15:24:00,28690,28695,28675,28685,28 14/08/2008,15:27:00,28680,28680,28665,28665,50 14/08/2008,15:30:00,28675,28690,28650,28680,71 14/08/2008,15:33:00,28690,28725,28690,28725,31 14/08/2008,15:36:00,28725,28745,28705,28705,81 14/08/2008,15:39:00,28715,28735,28715,28730,34 14/08/2008,15:42:00,28740,28760,28730,28745,62 14/08/2008,15:45:00,28745,28750,28710,28715,37 14/08/2008,15:48:00,28710,28715,28675,28690,65 14/08/2008,15:51:00,28690,28715,28690,28695,47 14/08/2008,15:54:00,28695,28715,28695,28700,13 14/08/2008,15:57:00,28700,28790,28700,28770,67 14/08/2008,16:00:00,28770,28810,28765,28800,105 14/08/2008,16:03:00,28805,28810,28780,28785,69 14/08/2008,16:06:00,28785,28805,28780,28800,52 14/08/2008,16:09:00,28805,28805,28760,28770,90 14/08/2008,16:12:00,28770,28785,28760,28775,63 14/08/2008,16:15:00,28775,28810,28765,28800,59 14/08/2008,16:18:00,28805,28835,28805,28815,148 14/08/2008,16:21:00,28820,28850,28810,28830,67 14/08/2008,16:24:00,28830,28860,28820,28835,57 14/08/2008,16:27:00,28830,28875,28830,28870,95 14/08/2008,16:30:00,28875,28880,28860,28880,68 14/08/2008,16:33:00,28880,28910,28865,28900,83 14/08/2008,16:36:00,28900,28905,28865,28875,64 14/08/2008,16:39:00,28875,28895,28860,28890,42 14/08/2008,16:42:00,28890,28910,28875,28910,79 14/08/2008,16:45:00,28910,28940,28905,28910,100 14/08/2008,16:48:00,28915,28925,28910,28925,17 14/08/2008,16:51:00,28920,28935,28915,28925,43 14/08/2008,16:54:00,28925,28930,28870,28870,52 14/08/2008,16:57:00,28870,28885,28850,28870,88 14/08/2008,17:00:00,28880,28880,28850,28855,80 14/08/2008,17:03:00,28855,28870,28845,28870,86 14/08/2008,17:06:00,28860,28895,28855,28875,90 14/08/2008,17:09:00,28880,28915,28875,28910,48 14/08/2008,17:12:00,28900,28910,28885,28890,32 14/08/2008,17:15:00,28890,28900,28885,28895,20 14/08/2008,17:18:00,28890,28960,28890,28945,102 14/08/2008,17:21:00,28940,28940,28925,28925,56 14/08/2008,17:24:00,28930,28935,28865,28865,133 14/08/2008,17:27:00,28860,28925,28855,28925,176 14/08/2008,17:30:00,28925,28930,28865,28875,34 14/08/2008,17:33:00,28890,28890,28875,28880,21 14/08/2008,17:36:00,28880,28910,28865,28900,66 14/08/2008,17:39:00,28905,28930,28900,28930,40 18/08/2008,09:00:00,28845,28845,28665,28700,280 18/08/2008,09:03:00,28705,28800,28695,28790,303 18/08/2008,09:06:00,28785,28790,28730,28740,98 18/08/2008,09:09:00,28745,28780,28740,28770,78 18/08/2008,09:12:00,28775,28815,28765,28800,43 18/08/2008,09:15:00,28805,28830,28785,28800,97 18/08/2008,09:18:00,28785,28795,28775,28795,52 18/08/2008,09:21:00,28790,28805,28780,28805,43 18/08/2008,09:24:00,28810,28820,28810,28815,60 18/08/2008,09:27:00,28810,28820,28800,28805,31 18/08/2008,09:30:00,28800,28815,28790,28805,28 18/08/2008,09:33:00,28805,28845,28805,28820,85 18/08/2008,09:36:00,28820,28870,28815,28870,90 18/08/2008,09:39:00,28860,28890,28845,28875,95 18/08/2008,09:42:00,28865,28875,28840,28875,65 18/08/2008,09:45:00,28875,28875,28855,28865,36 18/08/2008,09:48:00,28860,28865,28820,28850,89 18/08/2008,09:51:00,28850,28880,28850,28870,39 18/08/2008,09:54:00,28875,28905,28875,28885,61 18/08/2008,09:57:00,28885,28885,28860,28870,42 18/08/2008,10:00:00,28865,28870,28835,28845,68 18/08/2008,10:03:00,28845,28845,28815,28830,46 18/08/2008,10:06:00,28830,28835,28820,28825,27 18/08/2008,10:09:00,28825,28825,28775,28780,81 18/08/2008,10:12:00,28780,28780,28755,28770,83 18/08/2008,10:15:00,28775,28795,28755,28760,75 18/08/2008,10:18:00,28760,28775,28740,28750,81 18/08/2008,10:21:00,28750,28800,28750,28790,73 18/08/2008,10:24:00,28795,28815,28790,28805,57 18/08/2008,10:27:00,28805,28815,28795,28805,47 18/08/2008,10:30:00,28805,28810,28785,28795,56 18/08/2008,10:33:00,28800,28825,28800,28810,48 18/08/2008,10:36:00,28810,28825,28810,28810,29 18/08/2008,10:39:00,28810,28830,28810,28820,27 18/08/2008,10:42:00,28820,28825,28815,28820,21 18/08/2008,10:45:00,28820,28820,28780,28780,73 18/08/2008,10:48:00,28780,28795,28780,28795,20 18/08/2008,10:51:00,28795,28815,28795,28810,27 18/08/2008,10:54:00,28810,28815,28805,28805,23 18/08/2008,10:57:00,28810,28825,28800,28825,38 18/08/2008,11:00:00,28820,28820,28805,28805,12 18/08/2008,11:03:00,28805,28805,28775,28800,62 18/08/2008,11:06:00,28805,28805,28775,28780,12 18/08/2008,11:09:00,28780,28800,28780,28800,23 18/08/2008,11:12:00,28800,28800,28785,28785,14 18/08/2008,11:15:00,28790,28815,28790,28810,17 18/08/2008,11:18:00,28805,28805,28790,28800,6 18/08/2008,11:21:00,28800,28800,28785,28785,13 18/08/2008,11:24:00,28785,28815,28785,28810,19 18/08/2008,11:27:00,28805,28805,28805,28805,2 18/08/2008,11:30:00,28805,28805,28805,28805,4 18/08/2008,11:33:00,28815,28835,28815,28815,25 18/08/2008,11:36:00,28820,28880,28810,28870,65 18/08/2008,11:39:00,28860,28870,28860,28860,25 18/08/2008,11:42:00,28855,28860,28850,28860,5 18/08/2008,11:45:00,28870,28875,28845,28850,59 18/08/2008,11:48:00,28850,28855,28850,28855,7 18/08/2008,11:51:00,28860,28860,28830,28850,40 18/08/2008,11:54:00,28845,28865,28845,28855,50 18/08/2008,11:57:00,28855,28855,28825,28825,23 18/08/2008,12:00:00,28820,28855,28815,28850,49 18/08/2008,12:03:00,28855,28855,28835,28840,29 18/08/2008,12:06:00,28840,28840,28820,28835,34 18/08/2008,12:09:00,28835,28850,28835,28850,17 18/08/2008,12:12:00,28850,28865,28850,28860,31 18/08/2008,12:15:00,28855,28865,28855,28865,9 18/08/2008,12:18:00,28865,28885,28865,28885,58 18/08/2008,12:21:00,28890,28930,28890,28910,99 18/08/2008,12:24:00,28910,28950,28910,28940,96 18/08/2008,12:27:00,28940,28970,28935,28960,89 18/08/2008,12:30:00,28960,28960,28935,28935,38 18/08/2008,12:33:00,28935,28950,28935,28940,24 18/08/2008,12:36:00,28940,28950,28940,28940,25 18/08/2008,12:39:00,28940,28970,28940,28955,29 18/08/2008,12:42:00,28960,28985,28960,28975,103 18/08/2008,12:45:00,28975,29060,28975,29040,297 18/08/2008,12:48:00,29045,29050,29025,29045,55 18/08/2008,12:51:00,29045,29070,29045,29060,58 18/08/2008,12:54:00,29060,29090,29050,29090,67 18/08/2008,12:57:00,29090,29090,29070,29075,42 18/08/2008,13:00:00,29070,29095,29070,29080,58 18/08/2008,13:03:00,29090,29095,29065,29070,56 18/08/2008,13:06:00,29070,29075,29060,29075,15 18/08/2008,13:09:00,29065,29080,29065,29080,9 18/08/2008,13:12:00,29080,29080,29080,29080,2 18/08/2008,13:15:00,29080,29120,29080,29120,87 18/08/2008,13:18:00,29115,29120,29110,29115,29 18/08/2008,13:21:00,29115,29120,29110,29115,18 18/08/2008,13:24:00,29115,29120,29110,29110,14 18/08/2008,13:27:00,29110,29130,29105,29110,47 18/08/2008,13:30:00,29115,29115,29095,29095,35 18/08/2008,13:33:00,29095,29095,29075,29085,50 18/08/2008,13:36:00,29085,29100,29080,29090,36 18/08/2008,13:39:00,29085,29090,29080,29090,7 18/08/2008,13:42:00,29085,29085,29060,29060,12 18/08/2008,13:45:00,29065,29070,29060,29070,9 18/08/2008,13:48:00,29070,29070,29065,29065,8 18/08/2008,13:51:00,29060,29070,29060,29065,21 18/08/2008,13:54:00,29065,29075,29060,29075,14 18/08/2008,13:57:00,29075,29075,29060,29065,13 18/08/2008,14:00:00,29070,29075,29070,29070,12 18/08/2008,14:03:00,29070,29070,29060,29070,9 18/08/2008,14:06:00,29060,29090,29060,29085,29 18/08/2008,14:09:00,29095,29095,29080,29085,16 18/08/2008,14:12:00,29080,29080,29070,29070,11 18/08/2008,14:15:00,29075,29080,29070,29080,12 18/08/2008,14:18:00,29085,29085,29085,29085,1 18/08/2008,14:21:00,29085,29095,29080,29095,78 18/08/2008,14:24:00,29090,29125,29090,29120,91 18/08/2008,14:27:00,29120,29120,29110,29115,25 18/08/2008,14:30:00,29115,29130,29115,29125,47 18/08/2008,14:33:00,29125,29125,29105,29110,56 18/08/2008,14:36:00,29105,29105,29100,29100,4 18/08/2008,14:39:00,29105,29120,29100,29120,16 18/08/2008,14:42:00,29120,29125,29115,29125,15 18/08/2008,14:45:00,29125,29130,29115,29120,25 18/08/2008,14:48:00,29120,29160,29120,29150,108 18/08/2008,14:51:00,29150,29195,29145,29180,185 18/08/2008,14:54:00,29185,29220,29180,29220,129 18/08/2008,14:57:00,29220,29220,29200,29210,80 18/08/2008,15:00:00,29220,29225,29195,29205,93 18/08/2008,15:03:00,29200,29205,29185,29195,44 18/08/2008,15:06:00,29200,29220,29190,29210,45 18/08/2008,15:09:00,29205,29210,29195,29195,29 18/08/2008,15:12:00,29195,29195,29165,29170,67 18/08/2008,15:15:00,29165,29165,29140,29165,52 18/08/2008,15:18:00,29165,29165,29155,29160,7 18/08/2008,15:21:00,29160,29160,29140,29150,42 18/08/2008,15:24:00,29150,29150,29140,29140,36 18/08/2008,15:27:00,29145,29150,29130,29135,18 18/08/2008,15:30:00,29140,29145,29110,29110,109 18/08/2008,15:33:00,29105,29130,29100,29130,29 18/08/2008,15:36:00,29125,29125,29050,29070,115 18/08/2008,15:39:00,29070,29070,29025,29045,89 18/08/2008,15:42:00,29045,29050,29030,29030,98 18/08/2008,15:45:00,29030,29040,29010,29015,110 18/08/2008,15:48:00,29025,29030,29015,29025,25 18/08/2008,15:51:00,29025,29045,29005,29030,135 18/08/2008,15:54:00,29030,29035,29020,29030,49 18/08/2008,15:57:00,29035,29045,29015,29045,50 18/08/2008,16:00:00,29040,29055,29025,29055,63 18/08/2008,16:03:00,29050,29055,29015,29040,43 18/08/2008,16:06:00,29030,29035,29020,29035,35 18/08/2008,16:09:00,29030,29030,28980,29005,123 18/08/2008,16:12:00,29010,29020,28995,29000,51 18/08/2008,16:15:00,29005,29005,28970,28995,68 18/08/2008,16:18:00,29000,29000,28960,28960,121 18/08/2008,16:21:00,28965,29000,28960,29000,96 18/08/2008,16:24:00,28995,29015,28980,29000,45 18/08/2008,16:27:00,29005,29025,29005,29025,42 18/08/2008,16:30:00,29025,29025,29000,29010,48 18/08/2008,16:33:00,29015,29020,29000,29000,31 18/08/2008,16:36:00,29000,29010,28985,29005,36 18/08/2008,16:39:00,29010,29010,29000,29005,46 18/08/2008,16:42:00,29010,29045,29010,29040,75 18/08/2008,16:45:00,29040,29045,29000,29015,59 18/08/2008,16:48:00,29010,29020,29000,29020,34 18/08/2008,16:51:00,29025,29045,29020,29040,46 18/08/2008,16:54:00,29050,29055,29025,29040,75 18/08/2008,16:57:00,29040,29045,29035,29035,19 18/08/2008,17:00:00,29030,29045,29025,29030,31 18/08/2008,17:03:00,29040,29040,29000,29000,55 18/08/2008,17:06:00,28995,29005,28980,29000,64 18/08/2008,17:09:00,29000,29035,29000,29010,42 18/08/2008,17:12:00,29010,29015,29005,29015,22 18/08/2008,17:15:00,29020,29020,28990,28990,58 18/08/2008,17:18:00,28985,29000,28975,28995,45 18/08/2008,17:21:00,28990,29000,28980,28990,38 18/08/2008,17:24:00,29000,29015,28960,28970,117 18/08/2008,17:27:00,28970,29000,28935,28965,294 18/08/2008,17:30:00,28995,29000,28950,28980,99 18/08/2008,17:33:00,28970,29000,28970,29000,45 18/08/2008,17:36:00,29000,29000,28965,28970,62 18/08/2008,17:39:00,28980,28980,28955,28955,42 19/08/2008,09:00:00,28665,28700,28635,28640,181 19/08/2008,09:03:00,28640,28680,28640,28670,212 19/08/2008,09:06:00,28670,28685,28660,28675,136 19/08/2008,09:09:00,28675,28690,28655,28655,136 19/08/2008,09:12:00,28650,28690,28635,28665,217 19/08/2008,09:15:00,28660,28680,28655,28665,123 19/08/2008,09:18:00,28660,28680,28660,28680,77 19/08/2008,09:21:00,28675,28705,28675,28675,159 19/08/2008,09:24:00,28675,28680,28645,28660,121 19/08/2008,09:27:00,28660,28695,28660,28690,58 19/08/2008,09:30:00,28685,28695,28665,28695,86 19/08/2008,09:33:00,28700,28715,28660,28665,221 19/08/2008,09:36:00,28660,28670,28630,28630,174 19/08/2008,09:39:00,28630,28640,28610,28625,117 19/08/2008,09:42:00,28620,28630,28610,28625,101 19/08/2008,09:45:00,28630,28635,28595,28595,169 19/08/2008,09:48:00,28590,28590,28525,28525,262 19/08/2008,09:51:00,28525,28525,28470,28490,415 19/08/2008,09:54:00,28495,28510,28465,28495,168 19/08/2008,09:57:00,28490,28525,28490,28515,134 19/08/2008,10:00:00,28525,28535,28500,28530,96 19/08/2008,10:03:00,28530,28570,28530,28560,82 19/08/2008,10:06:00,28565,28585,28560,28585,62 19/08/2008,10:09:00,28575,28585,28570,28580,68 19/08/2008,10:12:00,28585,28585,28540,28550,98 19/08/2008,10:15:00,28550,28580,28550,28555,61 19/08/2008,10:18:00,28550,28565,28535,28565,47 19/08/2008,10:21:00,28560,28570,28535,28560,45 19/08/2008,10:24:00,28550,28565,28550,28560,24 19/08/2008,10:27:00,28560,28580,28555,28570,36 19/08/2008,10:30:00,28565,28580,28555,28555,88 19/08/2008,10:33:00,28555,28580,28550,28575,44 19/08/2008,10:36:00,28575,28600,28575,28595,43 19/08/2008,10:39:00,28595,28595,28560,28565,42 19/08/2008,10:42:00,28565,28590,28565,28585,35 19/08/2008,10:45:00,28585,28585,28575,28580,24 19/08/2008,10:48:00,28570,28570,28550,28550,87 19/08/2008,10:51:00,28555,28580,28555,28575,26 19/08/2008,10:54:00,28580,28590,28570,28580,26 19/08/2008,10:57:00,28580,28605,28580,28595,36 19/08/2008,11:00:00,28605,28640,28605,28610,166 19/08/2008,11:03:00,28615,28650,28615,28645,96 19/08/2008,11:06:00,28640,28645,28625,28635,44 19/08/2008,11:09:00,28630,28640,28620,28640,26 19/08/2008,11:12:00,28635,28635,28625,28635,18 19/08/2008,11:15:00,28625,28630,28610,28620,37 19/08/2008,11:18:00,28615,28635,28610,28630,37 19/08/2008,11:21:00,28630,28645,28620,28630,37 19/08/2008,11:24:00,28640,28645,28630,28640,46 19/08/2008,11:27:00,28635,28650,28635,28650,18 19/08/2008,11:30:00,28650,28655,28645,28650,15 19/08/2008,11:33:00,28650,28655,28640,28640,24 19/08/2008,11:36:00,28640,28645,28635,28640,21 19/08/2008,11:39:00,28640,28650,28640,28650,13 19/08/2008,11:42:00,28650,28670,28645,28670,44 19/08/2008,11:45:00,28670,28675,28665,28665,30 19/08/2008,11:48:00,28670,28670,28655,28665,18 19/08/2008,11:51:00,28665,28675,28660,28660,20 19/08/2008,11:54:00,28665,28670,28660,28665,7 19/08/2008,11:57:00,28660,28665,28655,28655,26 19/08/2008,12:00:00,28650,28675,28650,28670,35 19/08/2008,12:03:00,28665,28670,28650,28670,14 19/08/2008,12:06:00,28665,28670,28650,28655,14 19/08/2008,12:09:00,28650,28660,28650,28660,11 19/08/2008,12:12:00,28650,28650,28650,28650,1 19/08/2008,12:15:00,28655,28655,28625,28625,15 19/08/2008,12:18:00,28630,28630,28595,28605,47 19/08/2008,12:21:00,28610,28610,28595,28600,21 19/08/2008,12:24:00,28600,28620,28600,28620,12 19/08/2008,12:27:00,28625,28630,28620,28625,12 19/08/2008,12:30:00,28635,28635,28630,28630,6 19/08/2008,12:33:00,28625,28635,28620,28625,39 19/08/2008,12:36:00,28630,28640,28630,28640,25 19/08/2008,12:39:00,28640,28640,28635,28635,3 19/08/2008,12:42:00,28630,28630,28615,28615,14 19/08/2008,12:45:00,28610,28610,28585,28585,38 19/08/2008,12:48:00,28580,28580,28555,28555,38 19/08/2008,12:51:00,28560,28600,28560,28590,40 19/08/2008,12:54:00,28585,28585,28575,28575,7 19/08/2008,12:57:00,28580,28600,28580,28590,26 19/08/2008,13:00:00,28585,28585,28575,28585,10 19/08/2008,13:03:00,28580,28600,28570,28590,44 19/08/2008,13:06:00,28585,28585,28560,28565,17 19/08/2008,13:09:00,28565,28575,28565,28570,9 19/08/2008,13:12:00,28570,28580,28570,28580,11 19/08/2008,13:15:00,28575,28575,28560,28560,11 19/08/2008,13:18:00,28555,28570,28555,28570,14 19/08/2008,13:21:00,28555,28555,28545,28545,23 19/08/2008,13:24:00,28560,28560,28550,28550,14 19/08/2008,13:27:00,28550,28555,28530,28535,44 19/08/2008,13:30:00,28530,28535,28525,28530,17 19/08/2008,13:33:00,28525,28525,28515,28520,38 19/08/2008,13:36:00,28520,28530,28510,28510,45 19/08/2008,13:39:00,28525,28540,28515,28535,17 19/08/2008,13:42:00,28535,28560,28535,28550,55 19/08/2008,13:45:00,28555,28555,28535,28535,8 19/08/2008,13:48:00,28545,28545,28535,28540,12 19/08/2008,13:51:00,28540,28550,28540,28550,5 19/08/2008,13:54:00,28540,28540,28520,28525,20 19/08/2008,13:57:00,28520,28525,28490,28495,61 19/08/2008,14:00:00,28495,28510,28495,28505,22 19/08/2008,14:03:00,28505,28505,28460,28465,93 19/08/2008,14:06:00,28470,28480,28460,28480,36 19/08/2008,14:09:00,28480,28490,28470,28490,27 19/08/2008,14:12:00,28490,28500,28485,28490,36 19/08/2008,14:15:00,28490,28500,28485,28500,24 19/08/2008,14:18:00,28500,28530,28500,28525,45 19/08/2008,14:21:00,28525,28530,28505,28530,28 19/08/2008,14:24:00,28525,28525,28520,28520,12 19/08/2008,14:27:00,28525,28530,28520,28530,24 19/08/2008,14:30:00,28520,28520,28430,28440,325 19/08/2008,14:33:00,28440,28470,28430,28470,116 19/08/2008,14:36:00,28470,28500,28440,28490,129 19/08/2008,14:39:00,28500,28505,28485,28490,36 19/08/2008,14:42:00,28495,28495,28475,28485,33 19/08/2008,14:45:00,28490,28490,28460,28465,53 19/08/2008,14:48:00,28460,28490,28445,28490,54 19/08/2008,14:51:00,28480,28485,28445,28460,35 19/08/2008,14:54:00,28460,28465,28460,28460,22 19/08/2008,14:57:00,28465,28465,28460,28460,6 19/08/2008,15:00:00,28460,28465,28455,28465,30 19/08/2008,15:03:00,28465,28480,28465,28470,15 19/08/2008,15:06:00,28475,28490,28470,28480,32 19/08/2008,15:09:00,28475,28475,28455,28465,39 19/08/2008,15:12:00,28465,28475,28450,28475,29 19/08/2008,15:15:00,28470,28500,28470,28490,58 19/08/2008,15:18:00,28490,28500,28480,28500,38 19/08/2008,15:21:00,28495,28505,28490,28495,40 19/08/2008,15:24:00,28495,28505,28495,28500,14 19/08/2008,15:27:00,28495,28500,28480,28480,42 19/08/2008,15:30:00,28480,28490,28465,28480,65 19/08/2008,15:33:00,28485,28520,28470,28520,97 19/08/2008,15:36:00,28520,28530,28510,28520,63 19/08/2008,15:39:00,28525,28540,28505,28510,80 19/08/2008,15:42:00,28510,28540,28510,28540,94 19/08/2008,15:45:00,28540,28555,28500,28505,74 19/08/2008,15:48:00,28505,28510,28465,28475,74 19/08/2008,15:51:00,28485,28490,28470,28480,67 19/08/2008,15:54:00,28465,28500,28455,28495,98 19/08/2008,15:57:00,28500,28510,28480,28495,60 19/08/2008,16:00:00,28490,28510,28470,28480,89 19/08/2008,16:03:00,28475,28490,28475,28480,34 19/08/2008,16:06:00,28475,28480,28460,28465,51 19/08/2008,16:09:00,28470,28470,28435,28435,78 19/08/2008,16:12:00,28430,28445,28415,28420,115 19/08/2008,16:15:00,28420,28450,28415,28435,62 19/08/2008,16:18:00,28430,28445,28415,28435,60 19/08/2008,16:21:00,28440,28440,28420,28425,66 19/08/2008,16:24:00,28420,28440,28410,28420,75 19/08/2008,16:27:00,28420,28420,28370,28380,139 19/08/2008,16:30:00,28375,28420,28375,28405,115 19/08/2008,16:33:00,28410,28420,28390,28390,59 19/08/2008,16:36:00,28390,28425,28390,28420,30 19/08/2008,16:39:00,28415,28455,28415,28440,91 19/08/2008,16:42:00,28450,28475,28440,28440,81 19/08/2008,16:45:00,28430,28445,28420,28420,33 19/08/2008,16:48:00,28420,28435,28385,28385,72 19/08/2008,16:51:00,28385,28390,28350,28350,178 19/08/2008,16:54:00,28355,28375,28335,28365,193 19/08/2008,16:57:00,28370,28395,28365,28380,86 19/08/2008,17:00:00,28380,28380,28365,28375,120 19/08/2008,17:03:00,28370,28370,28345,28355,121 19/08/2008,17:06:00,28355,28360,28340,28355,110 19/08/2008,17:09:00,28355,28355,28325,28330,133 19/08/2008,17:12:00,28330,28375,28325,28375,154 19/08/2008,17:15:00,28370,28390,28370,28380,48 19/08/2008,17:18:00,28380,28385,28350,28385,82 19/08/2008,17:21:00,28375,28385,28360,28380,118 19/08/2008,17:24:00,28390,28415,28365,28405,186 19/08/2008,17:27:00,28405,28425,28380,28395,311 19/08/2008,17:30:00,28395,28395,28365,28370,100 19/08/2008,17:33:00,28375,28375,28350,28370,94 19/08/2008,17:36:00,28360,28365,28330,28365,178 19/08/2008,17:39:00,28360,28360,28350,28350,61 20/08/2008,09:00:00,28460,28560,28450,28540,249 20/08/2008,09:03:00,28530,28530,28500,28530,117 20/08/2008,09:06:00,28525,28530,28490,28530,112 20/08/2008,09:09:00,28530,28530,28500,28510,61 20/08/2008,09:12:00,28510,28510,28490,28495,33 20/08/2008,09:15:00,28500,28510,28495,28505,30 20/08/2008,09:18:00,28505,28535,28500,28500,41 20/08/2008,09:21:00,28500,28505,28500,28500,29 20/08/2008,09:24:00,28500,28505,28440,28445,151 20/08/2008,09:27:00,28435,28435,28380,28385,112 20/08/2008,09:30:00,28385,28405,28370,28390,111 20/08/2008,09:33:00,28395,28410,28365,28370,68 20/08/2008,09:36:00,28365,28365,28315,28335,126 20/08/2008,09:39:00,28335,28350,28315,28340,52 20/08/2008,09:42:00,28350,28405,28345,28405,114 20/08/2008,09:45:00,28405,28420,28390,28420,89 20/08/2008,09:48:00,28420,28425,28410,28425,36 20/08/2008,09:51:00,28420,28470,28420,28455,87 20/08/2008,09:54:00,28455,28470,28455,28465,45 20/08/2008,09:57:00,28470,28485,28430,28430,55 20/08/2008,10:00:00,28440,28450,28440,28450,20 20/08/2008,10:03:00,28445,28465,28445,28455,27 20/08/2008,10:06:00,28450,28460,28440,28460,30 20/08/2008,10:09:00,28465,28495,28465,28490,48 20/08/2008,10:12:00,28495,28495,28470,28475,32 20/08/2008,10:15:00,28470,28470,28435,28440,67 20/08/2008,10:18:00,28445,28445,28435,28435,22 20/08/2008,10:21:00,28435,28440,28420,28440,86 20/08/2008,10:24:00,28440,28475,28435,28460,94 20/08/2008,10:27:00,28460,28460,28420,28430,30 20/08/2008,10:30:00,28425,28455,28425,28455,32 20/08/2008,10:33:00,28450,28455,28440,28440,34 20/08/2008,10:36:00,28440,28455,28430,28430,18 20/08/2008,10:39:00,28430,28430,28415,28415,11 20/08/2008,10:42:00,28415,28415,28405,28415,16 20/08/2008,10:45:00,28410,28415,28410,28415,5 20/08/2008,10:48:00,28410,28415,28390,28415,56 20/08/2008,10:51:00,28405,28420,28405,28420,36 20/08/2008,10:54:00,28420,28425,28410,28425,20 20/08/2008,10:57:00,28430,28435,28425,28435,38 20/08/2008,11:00:00,28435,28440,28410,28410,44 20/08/2008,11:03:00,28400,28400,28385,28385,23 20/08/2008,11:06:00,28390,28415,28390,28410,19 20/08/2008,11:09:00,28410,28440,28400,28440,59 20/08/2008,11:12:00,28435,28450,28435,28440,19 20/08/2008,11:15:00,28440,28440,28410,28410,29 20/08/2008,11:18:00,28415,28425,28415,28425,9 20/08/2008,11:21:00,28430,28435,28425,28425,22 20/08/2008,11:24:00,28425,28425,28395,28395,34 20/08/2008,11:27:00,28390,28395,28380,28390,43 20/08/2008,11:30:00,28390,28390,28360,28370,25 20/08/2008,11:33:00,28360,28375,28350,28360,47 20/08/2008,11:36:00,28355,28370,28335,28370,47 20/08/2008,11:39:00,28370,28370,28360,28365,19 20/08/2008,11:42:00,28365,28365,28350,28350,30 20/08/2008,11:45:00,28345,28350,28340,28340,36 20/08/2008,11:48:00,28345,28345,28300,28300,98 20/08/2008,11:51:00,28300,28305,28235,28250,184 20/08/2008,11:54:00,28245,28250,28235,28240,75 20/08/2008,11:57:00,28240,28250,28235,28235,59 20/08/2008,12:00:00,28235,28250,28225,28245,64 20/08/2008,12:03:00,28250,28250,28240,28245,81 20/08/2008,12:06:00,28245,28245,28225,28240,39 20/08/2008,12:09:00,28240,28245,28225,28225,44 20/08/2008,12:12:00,28220,28230,28210,28230,41 20/08/2008,12:15:00,28225,28240,28220,28225,78 20/08/2008,12:18:00,28225,28225,28175,28175,117 20/08/2008,12:21:00,28175,28185,28160,28175,112 20/08/2008,12:24:00,28175,28180,28170,28175,43 20/08/2008,12:27:00,28175,28190,28160,28185,78 20/08/2008,12:30:00,28190,28205,28180,28205,26 20/08/2008,12:33:00,28200,28215,28195,28210,25 20/08/2008,12:36:00,28215,28220,28210,28210,17 20/08/2008,12:39:00,28215,28220,28185,28185,41 20/08/2008,12:42:00,28190,28205,28190,28205,16 20/08/2008,12:45:00,28205,28210,28190,28195,17 20/08/2008,12:48:00,28195,28205,28195,28195,17 20/08/2008,12:51:00,28200,28210,28200,28200,16 20/08/2008,12:54:00,28200,28230,28200,28230,34 20/08/2008,12:57:00,28225,28265,28225,28245,75 20/08/2008,13:00:00,28240,28265,28235,28260,42 20/08/2008,13:03:00,28260,28260,28245,28245,9 20/08/2008,13:06:00,28240,28240,28220,28225,14 20/08/2008,13:09:00,28220,28230,28215,28220,13 20/08/2008,13:12:00,28215,28235,28215,28230,24 20/08/2008,13:15:00,28230,28235,28230,28230,12 20/08/2008,13:18:00,28230,28240,28230,28235,18 20/08/2008,13:21:00,28235,28240,28235,28235,9 20/08/2008,13:24:00,28235,28240,28215,28225,50 20/08/2008,13:27:00,28215,28215,28205,28205,13 20/08/2008,13:30:00,28205,28210,28205,28210,8 20/08/2008,13:33:00,28205,28215,28205,28215,16 20/08/2008,13:36:00,28205,28205,28190,28205,45 20/08/2008,13:39:00,28205,28205,28185,28200,29 20/08/2008,13:42:00,28195,28215,28195,28215,7 20/08/2008,13:45:00,28215,28215,28210,28210,14 20/08/2008,13:48:00,28215,28250,28215,28245,48 20/08/2008,13:51:00,28250,28280,28250,28265,86 20/08/2008,13:54:00,28260,28260,28240,28240,21 20/08/2008,13:57:00,28240,28245,28230,28235,18 20/08/2008,14:00:00,28235,28240,28235,28235,9 20/08/2008,14:03:00,28240,28240,28210,28220,66 20/08/2008,14:06:00,28220,28240,28220,28220,66 20/08/2008,14:09:00,28225,28230,28210,28220,33 20/08/2008,14:12:00,28220,28245,28220,28240,44 20/08/2008,14:15:00,28230,28245,28205,28205,50 20/08/2008,14:18:00,28210,28210,28180,28180,77 20/08/2008,14:21:00,28180,28190,28165,28175,86 20/08/2008,14:24:00,28175,28185,28170,28185,24 20/08/2008,14:27:00,28180,28180,28150,28150,44 20/08/2008,14:30:00,28150,28165,28150,28160,43 20/08/2008,14:33:00,28155,28155,28145,28145,52 20/08/2008,14:36:00,28145,28160,28145,28155,33 20/08/2008,14:39:00,28160,28160,28145,28150,31 20/08/2008,14:42:00,28150,28165,28150,28165,36 20/08/2008,14:45:00,28160,28180,28145,28145,71 20/08/2008,14:48:00,28145,28150,28110,28115,164 20/08/2008,14:51:00,28115,28125,28085,28085,204 20/08/2008,14:54:00,28085,28095,28080,28090,69 20/08/2008,14:57:00,28090,28090,28065,28070,91 20/08/2008,15:00:00,28070,28080,28065,28070,94 20/08/2008,15:03:00,28065,28070,28060,28065,64 20/08/2008,15:06:00,28060,28100,28050,28085,122 20/08/2008,15:09:00,28085,28115,28085,28100,78 20/08/2008,15:12:00,28110,28120,28100,28120,31 20/08/2008,15:15:00,28110,28125,28110,28115,20 20/08/2008,15:18:00,28115,28135,28110,28135,55 20/08/2008,15:21:00,28130,28160,28125,28150,80 20/08/2008,15:24:00,28145,28150,28135,28135,17 20/08/2008,15:27:00,28130,28145,28125,28135,46 20/08/2008,15:30:00,28145,28145,28085,28100,106 20/08/2008,15:33:00,28095,28100,28070,28085,61 20/08/2008,15:36:00,28075,28110,28060,28110,90 20/08/2008,15:39:00,28110,28125,28070,28070,85 20/08/2008,15:42:00,28070,28080,28035,28050,124 20/08/2008,15:45:00,28050,28075,28020,28025,155 20/08/2008,15:48:00,28025,28055,28010,28045,130 20/08/2008,15:51:00,28045,28070,28025,28030,73 20/08/2008,15:54:00,28030,28065,28015,28050,98 20/08/2008,15:57:00,28050,28085,28050,28075,82 20/08/2008,16:00:00,28075,28075,28025,28025,114 20/08/2008,16:03:00,28025,28045,28005,28010,93 20/08/2008,16:06:00,28010,28045,28010,28015,92 20/08/2008,16:09:00,28020,28060,28020,28060,79 20/08/2008,16:12:00,28060,28085,28060,28065,74 20/08/2008,16:15:00,28065,28120,28055,28115,187 20/08/2008,16:18:00,28110,28125,28075,28095,102 20/08/2008,16:21:00,28100,28125,28095,28110,51 20/08/2008,16:24:00,28120,28120,28075,28090,50 20/08/2008,16:27:00,28085,28100,28060,28065,76 20/08/2008,16:30:00,28065,28080,28060,28070,45 20/08/2008,16:33:00,28070,28140,28060,28140,100 20/08/2008,16:36:00,28145,28145,28070,28085,143 20/08/2008,16:39:00,28080,28105,28075,28090,92 20/08/2008,16:42:00,28090,28135,28085,28135,140 20/08/2008,16:45:00,28130,28165,28125,28160,94 20/08/2008,16:48:00,28160,28165,28125,28160,114 20/08/2008,16:51:00,28160,28210,28160,28210,149 20/08/2008,16:54:00,28205,28240,28205,28235,183 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 06/08/2008,11:45:00,29045,29045,29045,29045,9 06/08/2008,11:50:00,29040,29040,29000,29005,39 06/08/2008,11:55:00,29010,29035,29005,29005,23 06/08/2008,12:00:00,29000,29010,28910,28915,276 06/08/2008,12:05:00,28915,28920,28870,28880,206 06/08/2008,12:10:00,28890,28920,28890,28910,67 06/08/2008,12:15:00,28905,28920,28895,28915,58 06/08/2008,12:20:00,28910,28910,28875,28875,27 06/08/2008,12:25:00,28880,28905,28880,28905,73 06/08/2008,12:30:00,28910,28910,28855,28865,57 06/08/2008,12:35:00,28855,28855,28790,28800,220 06/08/2008,12:40:00,28805,28870,28800,28845,149 06/08/2008,12:45:00,28845,28860,28830,28860,23 06/08/2008,12:50:00,28860,28895,28860,28895,30 06/08/2008,12:55:00,28885,28900,28880,28890,41 06/08/2008,13:00:00,28895,28915,28870,28880,104 06/08/2008,13:05:00,28875,28900,28865,28895,61 06/08/2008,13:10:00,28895,28905,28875,28900,22 06/08/2008,13:15:00,28900,28910,28900,28905,33 06/08/2008,13:20:00,28900,28900,28880,28895,23 06/08/2008,13:25:00,28900,28905,28885,28890,12 06/08/2008,13:30:00,28890,28910,28885,28905,31 06/08/2008,13:35:00,28910,28925,28905,28910,25 06/08/2008,13:40:00,28915,28925,28905,28920,9 06/08/2008,13:45:00,28915,28920,28910,28915,13 06/08/2008,13:50:00,28915,28935,28910,28910,35 06/08/2008,13:55:00,28910,28930,28880,28930,84 06/08/2008,14:00:00,28925,28985,28915,28985,61 06/08/2008,14:05:00,28975,28980,28955,28975,56 06/08/2008,14:10:00,28975,28975,28950,28955,52 06/08/2008,14:15:00,28950,28975,28945,28970,29 06/08/2008,14:20:00,28975,28980,28960,28960,29 06/08/2008,14:25:00,28970,28975,28960,28970,12 06/08/2008,14:30:00,28965,28970,28960,28960,14 06/08/2008,14:35:00,28965,28970,28950,28950,16 06/08/2008,14:40:00,28955,28955,28935,28940,37 06/08/2008,14:45:00,28940,28945,28930,28930,28 06/08/2008,14:50:00,28925,28945,28925,28945,15 06/08/2008,14:55:00,28945,28985,28945,28980,62 06/08/2008,15:00:00,28975,28990,28975,28985,29 06/08/2008,15:05:00,28980,28985,28970,28985,14 06/08/2008,15:10:00,28985,29005,28985,29000,45 06/08/2008,15:15:00,29005,29020,28995,29005,66 06/08/2008,15:20:00,29010,29030,29005,29020,38 06/08/2008,15:25:00,29015,29045,29015,29015,97 06/08/2008,15:30:00,29015,29030,28995,29020,96 06/08/2008,15:35:00,29015,29020,28955,28965,95 06/08/2008,15:40:00,28970,29000,28970,28970,108 06/08/2008,15:45:00,28980,29005,28960,28975,87 06/08/2008,15:50:00,28965,29000,28955,28985,91 06/08/2008,15:55:00,28980,29040,28980,29020,110 06/08/2008,16:00:00,29020,29050,29010,29015,142 06/08/2008,16:05:00,29020,29050,29000,29035,159 06/08/2008,16:10:00,29040,29040,29020,29030,50 06/08/2008,16:15:00,29035,29090,29015,29090,124 06/08/2008,16:20:00,29085,29115,29065,29080,142 06/08/2008,16:25:00,29085,29095,29070,29080,71 06/08/2008,16:30:00,29080,29080,29010,29025,192 06/08/2008,16:35:00,29025,29085,29015,29050,147 06/08/2008,16:40:00,29050,29060,29025,29025,78 06/08/2008,16:45:00,29030,29060,29020,29045,138 06/08/2008,16:50:00,29035,29075,29035,29055,70 06/08/2008,16:55:00,29070,29100,29060,29065,53 06/08/2008,17:00:00,29070,29070,29040,29055,67 06/08/2008,17:05:00,29055,29100,29055,29085,131 06/08/2008,17:10:00,29095,29135,29095,29120,200 06/08/2008,17:15:00,29130,29220,29130,29200,441 06/08/2008,17:20:00,29200,29205,29175,29185,286 06/08/2008,17:25:00,29190,29220,29175,29180,337 06/08/2008,17:30:00,29180,29205,29160,29205,189 06/08/2008,17:35:00,29200,29270,29200,29250,218 07/08/2008,09:00:00,29055,29130,29055,29105,272 07/08/2008,09:05:00,29105,29150,29075,29145,329 07/08/2008,09:10:00,29145,29170,29110,29130,233 07/08/2008,09:15:00,29125,29145,29100,29125,154 07/08/2008,09:20:00,29120,29220,29115,29205,287 07/08/2008,09:25:00,29210,29285,29210,29245,222 07/08/2008,09:30:00,29255,29295,29245,29250,157 07/08/2008,09:35:00,29250,29265,29240,29255,99 07/08/2008,09:40:00,29255,29340,29255,29340,234 07/08/2008,09:45:00,29340,29380,29330,29365,179 07/08/2008,09:50:00,29365,29410,29365,29390,222 07/08/2008,09:55:00,29385,29455,29380,29440,316 07/08/2008,10:00:00,29435,29440,29390,29395,195 07/08/2008,10:05:00,29395,29475,29395,29465,332 07/08/2008,10:10:00,29465,29485,29455,29460,287 07/08/2008,10:15:00,29460,29485,29440,29470,126 07/08/2008,10:20:00,29475,29480,29440,29440,140 07/08/2008,10:25:00,29440,29460,29430,29460,124 07/08/2008,10:30:00,29460,29480,29455,29465,108 07/08/2008,10:35:00,29465,29465,29435,29435,61 07/08/2008,10:40:00,29440,29445,29425,29435,49 07/08/2008,10:45:00,29440,29460,29425,29430,143 07/08/2008,10:50:00,29435,29455,29405,29410,94 07/08/2008,10:55:00,29410,29420,29405,29415,48 07/08/2008,11:00:00,29410,29415,29400,29410,96 07/08/2008,11:05:00,29415,29445,29400,29440,60 07/08/2008,11:10:00,29435,29450,29430,29440,48 07/08/2008,11:15:00,29440,29440,29430,29435,28 07/08/2008,11:20:00,29440,29465,29440,29460,57 07/08/2008,11:25:00,29460,29520,29455,29510,388 07/08/2008,11:30:00,29510,29520,29490,29510,114 07/08/2008,11:35:00,29505,29515,29445,29450,135 07/08/2008,11:40:00,29455,29455,29435,29440,40 07/08/2008,11:45:00,29445,29480,29440,29470,72 07/08/2008,11:50:00,29475,29480,29440,29440,51 07/08/2008,11:55:00,29435,29465,29435,29440,47 07/08/2008,12:00:00,29440,29450,29390,29390,152 07/08/2008,12:05:00,29400,29415,29390,29400,56 07/08/2008,12:10:00,29400,29415,29390,29410,119 07/08/2008,12:15:00,29415,29415,29400,29410,63 07/08/2008,12:20:00,29410,29410,29375,29380,100 07/08/2008,12:25:00,29375,29385,29370,29380,74 07/08/2008,12:30:00,29375,29385,29360,29365,93 07/08/2008,12:35:00,29360,29370,29320,29325,105 07/08/2008,12:40:00,29335,29375,29320,29365,64 07/08/2008,12:45:00,29360,29375,29360,29365,29 07/08/2008,12:50:00,29375,29390,29355,29360,68 07/08/2008,12:55:00,29370,29400,29370,29400,31 07/08/2008,13:00:00,29400,29445,29395,29430,127 07/08/2008,13:05:00,29440,29445,29425,29430,53 07/08/2008,13:10:00,29425,29425,29395,29400,33 07/08/2008,13:15:00,29395,29400,29375,29395,33 07/08/2008,13:20:00,29395,29395,29365,29370,23 07/08/2008,13:25:00,29370,29410,29370,29400,40 07/08/2008,13:30:00,29395,29405,29395,29405,5 07/08/2008,13:35:00,29400,29410,29395,29400,25 07/08/2008,13:40:00,29395,29395,29360,29360,71 07/08/2008,13:45:00,29365,29405,29365,29400,47 07/08/2008,13:50:00,29405,29405,29355,29365,79 07/08/2008,13:55:00,29365,29365,29340,29350,36 07/08/2008,14:00:00,29355,29355,29335,29345,74 07/08/2008,14:05:00,29335,29375,29320,29320,132 07/08/2008,14:10:00,29320,29340,29320,29335,44 07/08/2008,14:15:00,29330,29330,29320,29320,50 07/08/2008,14:20:00,29325,29365,29320,29355,76 07/08/2008,14:25:00,29355,29375,29350,29365,42 07/08/2008,14:30:00,29365,29365,29245,29280,403 07/08/2008,14:35:00,29285,29320,29265,29300,208 07/08/2008,14:40:00,29300,29410,29300,29335,310 07/08/2008,14:45:00,29335,29375,29330,29335,110 07/08/2008,14:50:00,29340,29345,29315,29330,63 07/08/2008,14:55:00,29330,29340,29300,29305,54 07/08/2008,15:00:00,29295,29300,29260,29280,101 07/08/2008,15:05:00,29280,29340,29280,29335,94 07/08/2008,15:10:00,29340,29340,29290,29300,55 07/08/2008,15:15:00,29300,29310,29295,29305,65 07/08/2008,15:20:00,29300,29310,29285,29295,26 07/08/2008,15:25:00,29290,29290,29270,29275,80 07/08/2008,15:30:00,29285,29290,29240,29245,142 07/08/2008,15:35:00,29240,29250,29200,29215,204 07/08/2008,15:40:00,29225,29255,29210,29210,110 07/08/2008,15:45:00,29220,29225,29175,29215,174 07/08/2008,15:50:00,29225,29290,29225,29280,120 07/08/2008,15:55:00,29280,29280,29230,29255,99 07/08/2008,16:00:00,29265,29325,29260,29310,308 07/08/2008,16:05:00,29310,29355,29310,29335,170 07/08/2008,16:10:00,29330,29335,29260,29295,135 07/08/2008,16:15:00,29295,29365,29295,29360,139 07/08/2008,16:20:00,29365,29370,29345,29345,156 07/08/2008,16:25:00,29355,29355,29310,29320,62 07/08/2008,16:30:00,29320,29350,29315,29350,86 07/08/2008,16:35:00,29350,29350,29320,29335,73 07/08/2008,16:40:00,29330,29335,29250,29270,175 07/08/2008,16:45:00,29270,29300,29250,29295,105 07/08/2008,16:50:00,29285,29305,29280,29290,80 07/08/2008,16:55:00,29285,29335,29285,29335,88 07/08/2008,17:00:00,29325,29370,29300,29305,222 07/08/2008,17:05:00,29305,29360,29300,29355,104 07/08/2008,17:10:00,29360,29375,29345,29360,198 07/08/2008,17:15:00,29365,29365,29330,29330,197 07/08/2008,17:20:00,29325,29330,29305,29315,268 07/08/2008,17:25:00,29315,29360,29300,29345,274 07/08/2008,17:30:00,29345,29355,29330,29340,129 07/08/2008,17:35:00,29340,29390,29335,29390,239 08/08/2008,09:00:00,29200,29220,29115,29135,390 08/08/2008,09:05:00,29135,29185,29130,29170,206 08/08/2008,09:10:00,29165,29220,29155,29210,256 08/08/2008,09:15:00,29210,29260,29190,29260,216 08/08/2008,09:20:00,29260,29285,29230,29240,131 08/08/2008,09:25:00,29240,29245,29220,29230,51 08/08/2008,09:30:00,29230,29260,29225,29245,62 08/08/2008,09:35:00,29245,29275,29240,29255,47 08/08/2008,09:40:00,29265,29280,29250,29275,71 08/08/2008,09:45:00,29275,29285,29265,29280,102 08/08/2008,09:50:00,29275,29285,29250,29255,126 08/08/2008,09:55:00,29250,29255,29200,29205,135 08/08/2008,10:00:00,29215,29220,29180,29190,122 08/08/2008,10:05:00,29180,29190,29140,29160,127 08/08/2008,10:10:00,29160,29190,29150,29165,111 08/08/2008,10:15:00,29165,29230,29165,29230,75 08/08/2008,10:20:00,29235,29235,29210,29220,93 08/08/2008,10:25:00,29220,29225,29195,29225,55 08/08/2008,10:30:00,29230,29250,29230,29230,76 08/08/2008,10:35:00,29220,29230,29195,29215,72 08/08/2008,10:40:00,29210,29215,29185,29205,48 08/08/2008,10:45:00,29200,29200,29180,29200,30 08/08/2008,10:50:00,29205,29205,29165,29170,39 08/08/2008,10:55:00,29180,29185,29125,29135,121 08/08/2008,11:00:00,29130,29165,29130,29155,131 08/08/2008,11:05:00,29160,29165,29145,29165,65 08/08/2008,11:10:00,29155,29180,29155,29180,25 08/08/2008,11:15:00,29190,29230,29190,29200,71 08/08/2008,11:20:00,29200,29205,29175,29180,39 08/08/2008,11:25:00,29180,29195,29180,29185,10 08/08/2008,11:30:00,29185,29190,29165,29185,45 08/08/2008,11:35:00,29185,29190,29170,29185,78 08/08/2008,11:40:00,29185,29225,29185,29210,80 08/08/2008,11:45:00,29225,29235,29205,29230,77 08/08/2008,11:50:00,29230,29235,29210,29225,35 08/08/2008,11:55:00,29225,29275,29225,29275,69 08/08/2008,12:00:00,29265,29305,29260,29275,171 08/08/2008,12:05:00,29285,29290,29235,29250,91 08/08/2008,12:10:00,29250,29255,29240,29240,20 08/08/2008,12:15:00,29240,29250,29200,29220,87 08/08/2008,12:20:00,29215,29240,29210,29230,35 08/08/2008,12:25:00,29230,29230,29210,29215,23 08/08/2008,12:30:00,29210,29225,29210,29225,11 08/08/2008,12:35:00,29215,29215,29205,29210,25 08/08/2008,12:40:00,29210,29210,29205,29205,13 08/08/2008,12:45:00,29205,29250,29205,29240,94 08/08/2008,12:50:00,29240,29250,29240,29240,39 08/08/2008,12:55:00,29240,29250,29230,29240,29 08/08/2008,13:00:00,29240,29250,29235,29235,20 08/08/2008,13:05:00,29235,29260,29235,29255,37 08/08/2008,13:10:00,29255,29255,29255,29255,4 08/08/2008,13:15:00,29260,29260,29245,29245,24 08/08/2008,13:20:00,29250,29255,29235,29255,23 08/08/2008,13:25:00,29260,29265,29250,29250,29 08/08/2008,13:30:00,29255,29255,29185,29195,57 08/08/2008,13:35:00,29195,29200,29135,29145,143 08/08/2008,13:40:00,29140,29180,29115,29140,184 08/08/2008,13:45:00,29140,29155,29080,29080,198 08/08/2008,13:50:00,29080,29110,29050,29090,194 08/08/2008,13:55:00,29090,29105,29045,29080,130 08/08/2008,14:00:00,29080,29100,29070,29085,93 08/08/2008,14:05:00,29090,29130,29090,29130,83 08/08/2008,14:10:00,29125,29140,29085,29110,68 08/08/2008,14:15:00,29100,29100,29065,29065,62 08/08/2008,14:20:00,29070,29095,29065,29075,84 08/08/2008,14:25:00,29075,29080,29045,29060,51 08/08/2008,14:30:00,29045,29110,29045,29085,94 08/08/2008,14:35:00,29095,29105,29080,29105,35 08/08/2008,14:40:00,29095,29130,29090,29100,95 08/08/2008,14:45:00,29095,29105,29060,29065,40 08/08/2008,14:50:00,29070,29090,29070,29080,41 08/08/2008,14:55:00,29080,29090,29005,29025,249 08/08/2008,15:00:00,29020,29025,28980,29005,311 08/08/2008,15:05:00,29005,29010,28945,28955,264 08/08/2008,15:10:00,28955,28955,28805,28850,801 08/08/2008,15:15:00,28850,28890,28850,28885,176 08/08/2008,15:20:00,28890,28905,28880,28885,110 08/08/2008,15:25:00,28885,28905,28880,28905,70 08/08/2008,15:30:00,28900,28935,28860,28935,222 08/08/2008,15:35:00,28935,29010,28930,28985,300 08/08/2008,15:40:00,28985,29005,28915,28965,212 08/08/2008,15:45:00,28960,28975,28910,28965,201 08/08/2008,15:50:00,28975,29060,28970,29040,219 08/08/2008,15:55:00,29045,29045,29005,29020,96 08/08/2008,16:00:00,29020,29075,29010,29050,182 08/08/2008,16:05:00,29045,29100,29005,29100,180 08/08/2008,16:10:00,29110,29185,29100,29165,404 08/08/2008,16:15:00,29170,29245,29165,29190,369 08/08/2008,16:20:00,29190,29270,29175,29250,396 08/08/2008,16:25:00,29250,29295,29250,29275,256 08/08/2008,16:30:00,29280,29295,29220,29250,195 08/08/2008,16:35:00,29245,29260,29200,29225,124 08/08/2008,16:40:00,29215,29245,29210,29220,68 08/08/2008,16:45:00,29220,29255,29220,29235,107 08/08/2008,16:50:00,29245,29260,29195,29225,176 08/08/2008,16:55:00,29220,29235,29170,29200,132 08/08/2008,17:00:00,29195,29210,29180,29200,165 08/08/2008,17:05:00,29195,29195,29150,29165,135 08/08/2008,17:10:00,29160,29220,29160,29210,100 08/08/2008,17:15:00,29210,29210,29185,29195,93 08/08/2008,17:20:00,29195,29220,29195,29215,110 08/08/2008,17:25:00,29205,29240,29200,29235,304 08/08/2008,17:30:00,29235,29260,29220,29260,168 08/08/2008,17:35:00,29260,29285,29245,29285,219 11/08/2008,09:00:00,29335,29350,29250,29280,290 11/08/2008,09:05:00,29285,29385,29265,29360,240 11/08/2008,09:10:00,29370,29445,29365,29410,133 11/08/2008,09:15:00,29410,29490,29410,29490,149 11/08/2008,09:20:00,29485,29760,29480,29555,628 11/08/2008,09:25:00,29550,29570,29520,29570,221 11/08/2008,09:30:00,29550,29565,29530,29545,276 11/08/2008,09:35:00,29540,29585,29535,29580,257 11/08/2008,09:40:00,29580,29585,29550,29575,151 11/08/2008,09:45:00,29570,29590,29570,29580,81 11/08/2008,09:50:00,29585,29630,29585,29610,133 11/08/2008,09:55:00,29610,29620,29585,29600,120 11/08/2008,10:00:00,29595,29620,29565,29605,167 11/08/2008,10:05:00,29600,29620,29585,29600,102 11/08/2008,10:10:00,29600,29630,29600,29610,134 11/08/2008,10:15:00,29615,29620,29580,29590,65 11/08/2008,10:20:00,29590,29590,29545,29555,88 11/08/2008,10:25:00,29565,29565,29555,29560,34 11/08/2008,10:30:00,29555,29580,29555,29565,114 11/08/2008,10:35:00,29565,29575,29550,29550,51 11/08/2008,10:40:00,29550,29585,29545,29575,87 11/08/2008,10:45:00,29570,29600,29540,29595,104 11/08/2008,10:50:00,29595,29610,29570,29575,95 11/08/2008,10:55:00,29580,29605,29580,29600,150 11/08/2008,11:00:00,29600,29625,29590,29620,86 11/08/2008,11:05:00,29620,29645,29620,29620,113 11/08/2008,11:10:00,29615,29650,29615,29650,58 11/08/2008,11:15:00,29650,29650,29625,29640,64 11/08/2008,11:20:00,29640,29650,29610,29610,138 11/08/2008,11:25:00,29610,29630,29595,29620,67 11/08/2008,11:30:00,29625,29630,29615,29620,32 11/08/2008,11:35:00,29620,29655,29620,29650,78 11/08/2008,11:40:00,29650,29660,29645,29650,30 11/08/2008,11:45:00,29650,29680,29640,29675,142 11/08/2008,11:50:00,29675,29700,29670,29695,152 11/08/2008,11:55:00,29690,29715,29690,29705,96 11/08/2008,12:00:00,29710,29740,29710,29735,198 11/08/2008,12:05:00,29735,29740,29710,29715,52 11/08/2008,12:10:00,29710,29720,29700,29700,102 11/08/2008,12:15:00,29700,29700,29680,29685,74 11/08/2008,12:20:00,29690,29710,29690,29700,68 11/08/2008,12:25:00,29700,29700,29675,29690,22 11/08/2008,12:30:00,29690,29690,29670,29675,21 11/08/2008,12:35:00,29675,29685,29675,29685,29 11/08/2008,12:40:00,29690,29715,29690,29695,142 11/08/2008,12:45:00,29695,29715,29695,29710,54 11/08/2008,12:50:00,29710,29710,29695,29705,18 11/08/2008,12:55:00,29705,29715,29685,29685,32 11/08/2008,13:00:00,29685,29695,29680,29695,32 11/08/2008,13:05:00,29690,29690,29675,29680,45 11/08/2008,13:10:00,29670,29685,29670,29675,18 11/08/2008,13:15:00,29680,29685,29675,29675,11 11/08/2008,13:20:00,29680,29695,29680,29690,14 11/08/2008,13:25:00,29690,29695,29690,29690,10 11/08/2008,13:30:00,29690,29695,29660,29680,58 11/08/2008,13:35:00,29685,29690,29680,29680,19 11/08/2008,13:40:00,29690,29695,29675,29685,24 11/08/2008,13:45:00,29685,29685,29665,29675,20 11/08/2008,13:50:00,29675,29685,29665,29665,46 11/08/2008,13:55:00,29665,29670,29650,29655,47 11/08/2008,14:00:00,29660,29680,29660,29670,30 11/08/2008,14:05:00,29670,29680,29655,29670,45 11/08/2008,14:10:00,29670,29690,29670,29685,107 11/08/2008,14:15:00,29685,29700,29685,29695,36 11/08/2008,14:20:00,29705,29705,29685,29690,60 11/08/2008,14:25:00,29685,29685,29675,29680,90 11/08/2008,14:30:00,29675,29685,29660,29660,52 11/08/2008,14:35:00,29660,29660,29645,29660,18 11/08/2008,14:40:00,29665,29675,29635,29640,87 11/08/2008,14:45:00,29640,29640,29620,29625,109 11/08/2008,14:50:00,29615,29625,29605,29625,74 11/08/2008,14:55:00,29630,29655,29620,29655,85 11/08/2008,15:00:00,29665,29685,29660,29670,38 11/08/2008,15:05:00,29670,29670,29635,29640,46 11/08/2008,15:10:00,29640,29650,29620,29625,66 11/08/2008,15:15:00,29630,29635,29615,29620,29 11/08/2008,15:20:00,29625,29635,29620,29620,49 11/08/2008,15:25:00,29615,29625,29615,29625,35 11/08/2008,15:30:00,29625,29630,29600,29610,74 11/08/2008,15:35:00,29610,29650,29595,29595,152 11/08/2008,15:40:00,29600,29630,29600,29620,136 11/08/2008,15:45:00,29615,29640,29615,29620,76 11/08/2008,15:50:00,29630,29635,29615,29625,46 11/08/2008,15:55:00,29610,29660,29610,29645,111 11/08/2008,16:00:00,29645,29660,29630,29645,78 11/08/2008,16:05:00,29645,29645,29615,29620,52 11/08/2008,16:10:00,29625,29630,29605,29615,72 11/08/2008,16:15:00,29615,29665,29600,29660,125 11/08/2008,16:20:00,29665,29665,29640,29640,57 11/08/2008,16:25:00,29640,29655,29625,29645,50 11/08/2008,16:30:00,29635,29635,29615,29630,35 11/08/2008,16:35:00,29630,29630,29580,29610,263 11/08/2008,16:40:00,29605,29645,29605,29645,151 11/08/2008,16:45:00,29640,29675,29630,29670,133 11/08/2008,16:50:00,29670,29710,29660,29695,188 11/08/2008,16:55:00,29685,29700,29675,29690,83 11/08/2008,17:00:00,29690,29730,29690,29725,187 11/08/2008,17:05:00,29730,29755,29725,29740,177 11/08/2008,17:10:00,29745,29745,29695,29695,162 11/08/2008,17:15:00,29695,29705,29685,29700,112 11/08/2008,17:20:00,29700,29715,29675,29710,228 11/08/2008,17:25:00,29715,29730,29680,29710,361 11/08/2008,17:30:00,29710,29725,29690,29705,217 11/08/2008,17:35:00,29705,29755,29690,29725,249 12/08/2008,09:00:00,29610,29630,29485,29495,338 12/08/2008,09:05:00,29495,29580,29490,29565,146 12/08/2008,09:10:00,29560,29635,29550,29635,166 12/08/2008,09:15:00,29640,29645,29555,29570,155 12/08/2008,09:20:00,29560,29565,29500,29515,232 12/08/2008,09:25:00,29505,29535,29470,29530,193 12/08/2008,09:30:00,29520,29545,29495,29540,143 12/08/2008,09:35:00,29530,29535,29520,29525,58 12/08/2008,09:40:00,29535,29560,29515,29560,93 12/08/2008,09:45:00,29560,29565,29520,29520,98 12/08/2008,09:50:00,29520,29530,29510,29525,67 12/08/2008,09:55:00,29520,29540,29515,29520,39 12/08/2008,10:00:00,29515,29520,29465,29485,109 12/08/2008,10:05:00,29480,29495,29430,29430,225 12/08/2008,10:10:00,29435,29465,29415,29465,204 12/08/2008,10:15:00,29460,29470,29455,29470,93 12/08/2008,10:20:00,29470,29495,29450,29495,88 12/08/2008,10:25:00,29495,29500,29455,29465,68 12/08/2008,10:30:00,29465,29470,29420,29440,90 12/08/2008,10:35:00,29435,29450,29415,29435,98 12/08/2008,10:40:00,29430,29435,29385,29425,179 12/08/2008,10:45:00,29425,29520,29425,29505,259 12/08/2008,10:50:00,29510,29575,29500,29565,269 12/08/2008,10:55:00,29565,29575,29525,29550,102 12/08/2008,11:00:00,29550,29595,29535,29565,180 12/08/2008,11:05:00,29565,29565,29535,29545,41 12/08/2008,11:10:00,29550,29555,29520,29535,81 12/08/2008,11:15:00,29535,29550,29535,29550,35 12/08/2008,11:20:00,29555,29575,29535,29550,88 12/08/2008,11:25:00,29540,29565,29540,29540,13 12/08/2008,11:30:00,29550,29580,29550,29565,61 12/08/2008,11:35:00,29575,29595,29555,29555,83 12/08/2008,11:40:00,29560,29580,29550,29555,57 12/08/2008,11:45:00,29555,29560,29540,29555,69 12/08/2008,11:50:00,29550,29550,29530,29535,42 12/08/2008,11:55:00,29540,29575,29540,29575,52 12/08/2008,12:00:00,29580,29580,29555,29560,43 12/08/2008,12:05:00,29550,29565,29550,29565,21 12/08/2008,12:10:00,29560,29560,29550,29555,23 12/08/2008,12:15:00,29555,29575,29550,29550,60 12/08/2008,12:20:00,29550,29560,29545,29550,22 12/08/2008,12:25:00,29555,29560,29540,29555,39 12/08/2008,12:30:00,29555,29590,29550,29565,105 12/08/2008,12:35:00,29575,29580,29560,29560,33 12/08/2008,12:40:00,29570,29585,29570,29585,43 12/08/2008,12:45:00,29580,29600,29580,29585,109 12/08/2008,12:50:00,29590,29640,29590,29635,246 12/08/2008,12:55:00,29635,29640,29625,29630,67 12/08/2008,13:00:00,29640,29645,29605,29610,79 12/08/2008,13:05:00,29610,29620,29610,29620,13 12/08/2008,13:10:00,29620,29620,29610,29620,28 12/08/2008,13:15:00,29620,29625,29615,29615,15 12/08/2008,13:20:00,29610,29615,29600,29610,37 12/08/2008,13:25:00,29610,29660,29605,29655,87 12/08/2008,13:30:00,29645,29665,29640,29660,85 12/08/2008,13:35:00,29665,29680,29655,29655,56 12/08/2008,13:40:00,29660,29670,29655,29665,19 12/08/2008,13:45:00,29665,29685,29660,29675,39 12/08/2008,13:50:00,29675,29690,29635,29640,141 12/08/2008,13:55:00,29645,29645,29615,29625,104 12/08/2008,14:00:00,29625,29640,29625,29630,12 12/08/2008,14:05:00,29625,29635,29620,29625,34 12/08/2008,14:10:00,29630,29635,29610,29615,24 12/08/2008,14:15:00,29620,29640,29615,29635,27 12/08/2008,14:20:00,29635,29640,29575,29585,78 12/08/2008,14:25:00,29585,29620,29585,29585,78 12/08/2008,14:30:00,29595,29635,29595,29630,57 12/08/2008,14:35:00,29625,29625,29590,29590,50 12/08/2008,14:40:00,29590,29590,29530,29535,74 12/08/2008,14:45:00,29540,29575,29525,29550,90 12/08/2008,14:50:00,29555,29565,29545,29555,81 12/08/2008,14:55:00,29565,29580,29560,29570,47 12/08/2008,15:00:00,29565,29580,29560,29560,55 12/08/2008,15:05:00,29565,29565,29520,29530,99 12/08/2008,15:10:00,29530,29530,29485,29500,124 12/08/2008,15:15:00,29495,29510,29485,29510,71 12/08/2008,15:20:00,29515,29530,29500,29525,121 12/08/2008,15:25:00,29535,29535,29520,29525,25 12/08/2008,15:30:00,29525,29550,29500,29505,83 12/08/2008,15:35:00,29505,29525,29460,29465,129 12/08/2008,15:40:00,29465,29505,29445,29500,167 12/08/2008,15:45:00,29505,29525,29460,29480,175 12/08/2008,15:50:00,29485,29490,29460,29465,123 12/08/2008,15:55:00,29460,29485,29450,29470,106 12/08/2008,16:00:00,29465,29490,29420,29480,233 12/08/2008,16:05:00,29475,29490,29440,29440,124 12/08/2008,16:10:00,29435,29465,29425,29460,119 12/08/2008,16:15:00,29450,29490,29445,29455,85 12/08/2008,16:20:00,29460,29460,29435,29445,90 12/08/2008,16:25:00,29445,29445,29400,29400,129 12/08/2008,16:30:00,29400,29405,29365,29375,234 12/08/2008,16:35:00,29370,29405,29370,29400,88 12/08/2008,16:40:00,29400,29440,29395,29440,126 12/08/2008,16:45:00,29440,29455,29420,29455,124 12/08/2008,16:50:00,29440,29450,29420,29430,40 12/08/2008,16:55:00,29430,29475,29430,29460,66 12/08/2008,17:00:00,29450,29470,29445,29445,60 12/08/2008,17:05:00,29450,29510,29445,29510,133 12/08/2008,17:10:00,29500,29505,29470,29500,99 12/08/2008,17:15:00,29500,29525,29485,29515,116 12/08/2008,17:20:00,29515,29530,29500,29510,206 12/08/2008,17:25:00,29505,29540,29500,29525,248 12/08/2008,17:30:00,29530,29550,29520,29525,159 12/08/2008,17:35:00,29525,29535,29500,29510,163 13/08/2008,09:00:00,29360,29380,29310,29370,235 13/08/2008,09:05:00,29375,29375,29330,29330,230 13/08/2008,09:10:00,29330,29340,29285,29290,185 13/08/2008,09:15:00,29290,29325,29275,29310,174 13/08/2008,09:20:00,29305,29330,29305,29325,66 13/08/2008,09:25:00,29325,29365,29320,29345,115 13/08/2008,09:30:00,29350,29360,29300,29310,102 13/08/2008,09:35:00,29315,29340,29315,29320,112 13/08/2008,09:40:00,29325,29330,29295,29300,143 13/08/2008,09:45:00,29300,29315,29275,29275,102 13/08/2008,09:50:00,29270,29285,29265,29270,95 13/08/2008,09:55:00,29285,29290,29260,29265,86 13/08/2008,10:00:00,29260,29260,29215,29235,152 13/08/2008,10:05:00,29240,29280,29230,29270,138 13/08/2008,10:10:00,29270,29270,29240,29250,95 13/08/2008,10:15:00,29255,29310,29255,29310,89 13/08/2008,10:20:00,29300,29300,29275,29285,83 13/08/2008,10:25:00,29285,29315,29280,29315,54 13/08/2008,10:30:00,29315,29315,29295,29300,77 13/08/2008,10:35:00,29300,29315,29295,29305,52 13/08/2008,10:40:00,29305,29315,29305,29315,48 13/08/2008,10:45:00,29310,29335,29305,29330,61 13/08/2008,10:50:00,29330,29365,29325,29355,110 13/08/2008,10:55:00,29350,29355,29330,29335,54 13/08/2008,11:00:00,29335,29345,29295,29310,98 13/08/2008,11:05:00,29315,29315,29290,29290,48 13/08/2008,11:10:00,29290,29315,29290,29315,82 13/08/2008,11:15:00,29310,29325,29300,29315,77 13/08/2008,11:20:00,29310,29320,29305,29320,8 13/08/2008,11:25:00,29310,29320,29310,29320,10 13/08/2008,11:30:00,29320,29340,29315,29325,60 13/08/2008,11:35:00,29320,29330,29280,29300,88 13/08/2008,11:40:00,29295,29295,29265,29280,53 13/08/2008,11:45:00,29285,29285,29260,29270,39 13/08/2008,11:50:00,29275,29275,29235,29255,81 13/08/2008,11:55:00,29250,29260,29235,29260,75 13/08/2008,12:00:00,29255,29275,29250,29270,57 13/08/2008,12:05:00,29260,29300,29260,29295,34 13/08/2008,12:10:00,29290,29290,29260,29280,29 13/08/2008,12:15:00,29275,29275,29260,29265,22 13/08/2008,12:20:00,29265,29290,29260,29275,38 13/08/2008,12:25:00,29275,29285,29270,29270,20 13/08/2008,12:30:00,29270,29285,29265,29275,35 13/08/2008,12:35:00,29270,29270,29260,29260,32 13/08/2008,12:40:00,29265,29270,29265,29265,10 13/08/2008,12:45:00,29270,29280,29265,29270,20 13/08/2008,12:50:00,29275,29285,29270,29275,12 13/08/2008,12:55:00,29275,29290,29275,29275,11 13/08/2008,13:00:00,29270,29285,29265,29270,32 13/08/2008,13:05:00,29275,29275,29270,29275,10 13/08/2008,13:10:00,29270,29275,29265,29265,14 13/08/2008,13:15:00,29275,29280,29270,29280,14 13/08/2008,13:20:00,29270,29270,29260,29260,9 13/08/2008,13:25:00,29260,29265,29250,29260,90 13/08/2008,13:30:00,29260,29260,29225,29245,35 13/08/2008,13:35:00,29230,29245,29220,29220,65 13/08/2008,13:40:00,29220,29240,29220,29235,40 13/08/2008,13:45:00,29230,29235,29180,29200,197 13/08/2008,13:50:00,29195,29195,29135,29180,244 13/08/2008,13:55:00,29180,29190,29100,29120,322 13/08/2008,14:00:00,29120,29140,29110,29120,141 13/08/2008,14:05:00,29120,29175,29120,29170,210 13/08/2008,14:10:00,29170,29175,29110,29130,228 13/08/2008,14:15:00,29130,29135,29080,29090,160 13/08/2008,14:20:00,29090,29095,29045,29060,308 13/08/2008,14:25:00,29065,29100,29060,29080,79 13/08/2008,14:30:00,29075,29100,29035,29065,187 13/08/2008,14:35:00,29075,29085,29025,29030,132 13/08/2008,14:40:00,29035,29040,28990,29030,396 13/08/2008,14:45:00,29030,29055,29010,29050,84 13/08/2008,14:50:00,29045,29095,29045,29085,122 13/08/2008,14:55:00,29080,29090,29065,29075,68 13/08/2008,15:00:00,29080,29105,29080,29095,73 13/08/2008,15:05:00,29095,29100,29090,29095,43 13/08/2008,15:10:00,29100,29110,29065,29085,95 13/08/2008,15:15:00,29090,29090,29070,29080,31 13/08/2008,15:20:00,29085,29095,29075,29080,84 13/08/2008,15:25:00,29080,29090,29075,29090,50 13/08/2008,15:30:00,29080,29095,29045,29090,165 13/08/2008,15:35:00,29080,29100,29035,29045,118 13/08/2008,15:40:00,29045,29055,29020,29055,87 13/08/2008,15:45:00,29050,29050,29005,29035,92 13/08/2008,15:50:00,29030,29060,29020,29050,110 13/08/2008,15:55:00,29060,29075,29050,29055,56 13/08/2008,16:00:00,29060,29120,29040,29105,131 13/08/2008,16:05:00,29105,29120,29080,29085,73 13/08/2008,16:10:00,29090,29090,29040,29040,144 13/08/2008,16:15:00,29040,29040,29000,29025,128 13/08/2008,16:20:00,29030,29060,29025,29045,106 13/08/2008,16:25:00,29040,29055,29000,29000,118 13/08/2008,16:30:00,29000,29005,28940,28955,244 13/08/2008,16:35:00,28945,28945,28880,28890,634 13/08/2008,16:40:00,28885,28910,28860,28880,223 13/08/2008,16:45:00,28875,28910,28875,28910,231 13/08/2008,16:50:00,28905,28910,28880,28910,163 13/08/2008,16:55:00,28915,28930,28895,28925,127 13/08/2008,17:00:00,28935,28940,28905,28920,121 13/08/2008,17:05:00,28910,28920,28840,28850,280 13/08/2008,17:10:00,28850,28885,28840,28880,120 13/08/2008,17:15:00,28890,28920,28880,28920,152 13/08/2008,17:20:00,28905,28930,28890,28890,182 13/08/2008,17:25:00,28895,28910,28880,28885,271 13/08/2008,17:30:00,28890,28900,28850,28865,172 13/08/2008,17:35:00,28870,28885,28850,28870,100 14/08/2008,09:00:00,29070,29070,28975,29005,358 14/08/2008,09:05:00,29000,29020,28945,29015,173 14/08/2008,09:10:00,29010,29010,28965,28985,118 14/08/2008,09:15:00,28980,28995,28965,28990,140 14/08/2008,09:20:00,28990,29030,28990,29025,158 14/08/2008,09:25:00,29020,29055,29015,29035,142 14/08/2008,09:30:00,29030,29045,28965,28970,134 14/08/2008,09:35:00,28975,28995,28965,28990,106 14/08/2008,09:40:00,28985,29020,28980,29010,66 14/08/2008,09:45:00,29010,29045,29010,29030,126 14/08/2008,09:50:00,29025,29085,29020,29080,159 14/08/2008,09:55:00,29085,29125,29080,29110,230 14/08/2008,10:00:00,29110,29135,29110,29110,273 14/08/2008,10:05:00,29110,29110,29070,29080,120 14/08/2008,10:10:00,29075,29105,29075,29095,131 14/08/2008,10:15:00,29090,29095,29060,29065,100 14/08/2008,10:20:00,29065,29080,29040,29070,130 14/08/2008,10:25:00,29070,29080,29025,29035,70 14/08/2008,10:30:00,29040,29040,29025,29030,39 14/08/2008,10:35:00,29035,29035,29000,29010,81 14/08/2008,10:40:00,29005,29025,29005,29025,77 14/08/2008,10:45:00,29020,29025,29000,29005,68 14/08/2008,10:50:00,29005,29015,29000,29000,37 14/08/2008,10:55:00,29005,29070,29000,29035,94 14/08/2008,11:00:00,29035,29090,29035,29070,60 14/08/2008,11:05:00,29075,29080,29065,29080,32 14/08/2008,11:10:00,29080,29080,29030,29050,58 14/08/2008,11:15:00,29055,29070,29050,29065,18 14/08/2008,11:20:00,29060,29065,29045,29045,33 14/08/2008,11:25:00,29050,29075,29050,29070,55 14/08/2008,11:30:00,29070,29095,29070,29095,46 14/08/2008,11:35:00,29090,29090,29075,29080,45 14/08/2008,11:40:00,29075,29090,29075,29080,17 14/08/2008,11:45:00,29090,29095,29055,29055,50 14/08/2008,11:50:00,29050,29060,29045,29050,46 14/08/2008,11:55:00,29045,29045,29010,29020,48 14/08/2008,12:00:00,29020,29020,28985,28995,125 14/08/2008,12:05:00,28990,29000,28940,28970,139 14/08/2008,12:10:00,28965,28985,28950,28960,67 14/08/2008,12:15:00,28960,29025,28960,28995,113 14/08/2008,12:20:00,29005,29005,28975,28975,17 14/08/2008,12:25:00,28975,28980,28960,28965,20 14/08/2008,12:30:00,28965,28980,28955,28980,15 14/08/2008,12:35:00,28970,28980,28960,28965,13 14/08/2008,12:40:00,28960,28975,28960,28965,10 14/08/2008,12:45:00,28975,28995,28975,28985,77 14/08/2008,12:50:00,28980,28995,28975,28995,10 14/08/2008,12:55:00,28990,29010,28980,29010,81 14/08/2008,13:00:00,29000,29005,28985,28985,40 14/08/2008,13:05:00,28980,29005,28980,29005,11 14/08/2008,13:10:00,29010,29030,29000,29010,48 14/08/2008,13:15:00,29020,29020,29000,29000,56 14/08/2008,13:20:00,29005,29010,28995,29010,18 14/08/2008,13:25:00,29000,29020,29000,29015,16 14/08/2008,13:30:00,29015,29030,29015,29030,21 14/08/2008,13:35:00,29030,29040,29030,29030,78 14/08/2008,13:40:00,29040,29040,29030,29035,16 14/08/2008,13:45:00,29030,29035,29015,29025,44 14/08/2008,13:50:00,29020,29030,29015,29025,15 14/08/2008,13:55:00,29020,29040,29020,29040,10 14/08/2008,14:00:00,29035,29035,29020,29020,12 14/08/2008,14:05:00,29020,29020,29000,29015,14 14/08/2008,14:10:00,29015,29015,29000,29000,4 14/08/2008,14:15:00,29010,29020,29005,29020,17 14/08/2008,14:20:00,29020,29040,29015,29015,27 14/08/2008,14:25:00,29025,29065,29025,29040,57 14/08/2008,14:30:00,29030,29030,28800,28835,487 14/08/2008,14:35:00,28835,28840,28725,28750,341 14/08/2008,14:40:00,28740,28785,28725,28745,197 14/08/2008,14:45:00,28760,28785,28745,28750,66 14/08/2008,14:50:00,28755,28760,28650,28665,396 14/08/2008,14:55:00,28665,28670,28625,28655,309 14/08/2008,15:00:00,28660,28730,28635,28730,173 14/08/2008,15:05:00,28735,28735,28665,28690,130 14/08/2008,15:10:00,28685,28720,28670,28705,72 14/08/2008,15:15:00,28710,28725,28705,28705,60 14/08/2008,15:20:00,28700,28700,28660,28690,95 14/08/2008,15:25:00,28695,28695,28665,28665,75 14/08/2008,15:30:00,28675,28720,28650,28705,94 14/08/2008,15:35:00,28705,28745,28705,28720,103 14/08/2008,15:40:00,28720,28760,28715,28745,82 14/08/2008,15:45:00,28745,28750,28675,28695,99 14/08/2008,15:50:00,28685,28715,28685,28715,54 14/08/2008,15:55:00,28700,28790,28695,28770,76 14/08/2008,16:00:00,28770,28810,28765,28790,155 14/08/2008,16:05:00,28785,28805,28765,28770,109 14/08/2008,16:10:00,28765,28785,28760,28775,115 14/08/2008,16:15:00,28775,28835,28765,28815,181 14/08/2008,16:20:00,28815,28850,28810,28820,117 14/08/2008,16:25:00,28825,28875,28825,28870,128 14/08/2008,16:30:00,28875,28910,28860,28870,117 14/08/2008,16:35:00,28875,28910,28865,28865,104 14/08/2008,16:40:00,28865,28910,28860,28910,115 14/08/2008,16:45:00,28910,28940,28905,28910,114 14/08/2008,16:50:00,28910,28935,28910,28920,60 14/08/2008,16:55:00,28915,28915,28850,28870,126 14/08/2008,17:00:00,28880,28880,28845,28850,137 14/08/2008,17:05:00,28865,28895,28850,28885,141 14/08/2008,17:10:00,28885,28915,28875,28890,58 14/08/2008,17:15:00,28890,28950,28885,28950,97 14/08/2008,17:20:00,28940,28960,28885,28885,154 14/08/2008,17:25:00,28900,28925,28855,28925,236 14/08/2008,17:30:00,28925,28930,28865,28880,46 14/08/2008,17:35:00,28880,28930,28865,28930,115 18/08/2008,09:00:00,28845,28845,28665,28755,487 18/08/2008,09:05:00,28760,28800,28730,28760,215 18/08/2008,09:10:00,28760,28815,28760,28800,100 18/08/2008,09:15:00,28805,28830,28775,28785,139 18/08/2008,09:20:00,28790,28820,28780,28815,73 18/08/2008,09:25:00,28815,28820,28800,28805,71 18/08/2008,09:30:00,28800,28840,28790,28835,85 18/08/2008,09:35:00,28835,28870,28815,28860,146 18/08/2008,09:40:00,28860,28890,28840,28875,132 18/08/2008,09:45:00,28875,28875,28820,28835,81 18/08/2008,09:50:00,28840,28880,28840,28875,85 18/08/2008,09:55:00,28880,28905,28860,28870,101 18/08/2008,10:00:00,28865,28870,28820,28820,95 18/08/2008,10:05:00,28820,28835,28815,28820,62 18/08/2008,10:10:00,28815,28815,28755,28770,148 18/08/2008,10:15:00,28775,28795,28750,28750,110 18/08/2008,10:20:00,28750,28805,28740,28795,134 18/08/2008,10:25:00,28795,28815,28795,28805,89 18/08/2008,10:30:00,28805,28825,28785,28815,99 18/08/2008,10:35:00,28810,28825,28810,28825,40 18/08/2008,10:40:00,28825,28830,28815,28820,42 18/08/2008,10:45:00,28820,28820,28780,28785,86 18/08/2008,10:50:00,28795,28815,28795,28810,36 18/08/2008,10:55:00,28815,28825,28800,28825,59 18/08/2008,11:00:00,28820,28820,28775,28785,54 18/08/2008,11:05:00,28780,28805,28775,28780,35 18/08/2008,11:10:00,28785,28800,28785,28785,34 18/08/2008,11:15:00,28790,28815,28790,28795,21 18/08/2008,11:20:00,28790,28800,28785,28785,17 18/08/2008,11:25:00,28795,28815,28795,28805,19 18/08/2008,11:30:00,28805,28835,28805,28820,23 18/08/2008,11:35:00,28820,28880,28810,28865,75 18/08/2008,11:40:00,28870,28870,28850,28860,26 18/08/2008,11:45:00,28870,28875,28845,28855,64 18/08/2008,11:50:00,28855,28860,28830,28850,48 18/08/2008,11:55:00,28855,28865,28825,28825,67 18/08/2008,12:00:00,28820,28855,28815,28835,66 18/08/2008,12:05:00,28835,28840,28820,28835,48 18/08/2008,12:10:00,28835,28865,28835,28860,46 18/08/2008,12:15:00,28855,28885,28855,28880,54 18/08/2008,12:20:00,28880,28930,28880,28910,116 18/08/2008,12:25:00,28925,28970,28925,28960,181 18/08/2008,12:30:00,28960,28960,28935,28940,49 18/08/2008,12:35:00,28945,28950,28935,28950,46 18/08/2008,12:40:00,28950,28985,28950,28975,124 18/08/2008,12:45:00,28975,29060,28975,29035,341 18/08/2008,12:50:00,29035,29070,29035,29050,77 18/08/2008,12:55:00,29055,29090,29050,29075,101 18/08/2008,13:00:00,29070,29095,29070,29075,96 18/08/2008,13:05:00,29070,29075,29060,29070,38 18/08/2008,13:10:00,29075,29080,29075,29080,6 18/08/2008,13:15:00,29080,29120,29080,29115,114 18/08/2008,13:20:00,29115,29120,29110,29115,23 18/08/2008,13:25:00,29115,29130,29105,29110,58 18/08/2008,13:30:00,29115,29115,29075,29090,80 18/08/2008,13:35:00,29085,29100,29080,29090,41 18/08/2008,13:40:00,29085,29090,29060,29060,19 18/08/2008,13:45:00,29065,29070,29060,29065,13 18/08/2008,13:50:00,29065,29070,29060,29060,33 18/08/2008,13:55:00,29065,29075,29060,29065,19 18/08/2008,14:00:00,29070,29075,29070,29070,15 18/08/2008,14:05:00,29065,29095,29060,29095,45 18/08/2008,14:10:00,29080,29085,29070,29070,17 18/08/2008,14:15:00,29075,29085,29070,29085,13 18/08/2008,14:20:00,29085,29095,29080,29095,92 18/08/2008,14:25:00,29095,29125,29095,29115,102 18/08/2008,14:30:00,29115,29130,29105,29105,99 18/08/2008,14:35:00,29105,29115,29100,29115,14 18/08/2008,14:40:00,29115,29125,29115,29125,25 18/08/2008,14:45:00,29125,29130,29115,29120,34 18/08/2008,14:50:00,29125,29195,29125,29195,312 18/08/2008,14:55:00,29190,29220,29185,29210,181 18/08/2008,15:00:00,29220,29225,29190,29190,128 18/08/2008,15:05:00,29195,29220,29185,29210,60 18/08/2008,15:10:00,29205,29210,29165,29170,90 18/08/2008,15:15:00,29165,29165,29140,29165,57 18/08/2008,15:20:00,29160,29160,29140,29150,62 18/08/2008,15:25:00,29150,29150,29130,29135,36 18/08/2008,15:30:00,29140,29145,29100,29115,134 18/08/2008,15:35:00,29120,29130,29050,29065,133 18/08/2008,15:40:00,29060,29060,29025,29030,173 18/08/2008,15:45:00,29030,29040,29010,29020,134 18/08/2008,15:50:00,29025,29045,29005,29020,143 18/08/2008,15:55:00,29030,29045,29015,29045,92 18/08/2008,16:00:00,29040,29055,29025,29035,81 18/08/2008,16:05:00,29040,29040,29015,29025,80 18/08/2008,16:10:00,29015,29020,28980,29000,154 18/08/2008,16:15:00,29005,29005,28960,28970,124 18/08/2008,16:20:00,28975,29000,28960,28990,172 18/08/2008,16:25:00,28985,29025,28980,29025,76 18/08/2008,16:30:00,29025,29025,29000,29000,79 18/08/2008,16:35:00,29000,29010,28985,29010,58 18/08/2008,16:40:00,29005,29045,29000,29040,99 18/08/2008,16:45:00,29040,29045,29000,29005,77 18/08/2008,16:50:00,29015,29055,29010,29035,94 18/08/2008,16:55:00,29035,29045,29025,29035,62 18/08/2008,17:00:00,29030,29045,29010,29010,68 18/08/2008,17:05:00,29010,29010,28980,29010,88 18/08/2008,17:10:00,29010,29035,29005,29015,58 18/08/2008,17:15:00,29020,29020,28975,28990,87 18/08/2008,17:20:00,28990,29010,28980,29010,76 18/08/2008,17:25:00,29015,29015,28935,28965,389 18/08/2008,17:30:00,28995,29000,28950,28985,112 18/08/2008,17:35:00,28980,29000,28955,28955,136 19/08/2008,09:00:00,28665,28700,28635,28675,303 19/08/2008,09:05:00,28675,28690,28655,28680,281 19/08/2008,09:10:00,28685,28690,28635,28665,298 19/08/2008,09:15:00,28660,28680,28655,28670,166 19/08/2008,09:20:00,28670,28705,28650,28650,251 19/08/2008,09:25:00,28650,28695,28645,28690,121 19/08/2008,09:30:00,28685,28715,28665,28670,251 19/08/2008,09:35:00,28670,28675,28630,28640,285 19/08/2008,09:40:00,28635,28635,28610,28625,163 19/08/2008,09:45:00,28630,28635,28550,28560,336 19/08/2008,09:50:00,28560,28560,28470,28490,565 19/08/2008,09:55:00,28500,28525,28465,28515,247 19/08/2008,10:00:00,28525,28550,28500,28540,139 19/08/2008,10:05:00,28540,28585,28540,28580,116 19/08/2008,10:10:00,28580,28585,28540,28550,151 19/08/2008,10:15:00,28550,28580,28535,28550,100 19/08/2008,10:20:00,28550,28570,28535,28555,59 19/08/2008,10:25:00,28560,28580,28555,28570,54 19/08/2008,10:30:00,28565,28580,28550,28575,118 19/08/2008,10:35:00,28570,28600,28565,28590,64 19/08/2008,10:40:00,28590,28590,28560,28585,70 19/08/2008,10:45:00,28585,28585,28550,28555,109 19/08/2008,10:50:00,28555,28590,28550,28580,34 19/08/2008,10:55:00,28585,28605,28580,28595,56 19/08/2008,11:00:00,28605,28650,28605,28640,230 19/08/2008,11:05:00,28645,28650,28620,28630,89 19/08/2008,11:10:00,28630,28640,28625,28635,31 19/08/2008,11:15:00,28625,28630,28610,28625,63 19/08/2008,11:20:00,28630,28645,28620,28630,59 19/08/2008,11:25:00,28630,28650,28630,28650,53 19/08/2008,11:30:00,28650,28655,28640,28640,36 19/08/2008,11:35:00,28640,28645,28635,28645,27 19/08/2008,11:40:00,28640,28670,28640,28670,54 19/08/2008,11:45:00,28670,28675,28665,28665,39 19/08/2008,11:50:00,28660,28675,28655,28670,32 19/08/2008,11:55:00,28660,28665,28655,28655,30 19/08/2008,12:00:00,28650,28675,28650,28665,43 19/08/2008,12:05:00,28665,28670,28650,28650,26 19/08/2008,12:10:00,28650,28660,28650,28650,6 19/08/2008,12:15:00,28655,28655,28600,28610,54 19/08/2008,12:20:00,28605,28610,28595,28605,39 19/08/2008,12:25:00,28620,28630,28620,28625,14 19/08/2008,12:30:00,28635,28635,28620,28620,41 19/08/2008,12:35:00,28625,28640,28625,28635,32 19/08/2008,12:40:00,28630,28630,28615,28615,14 19/08/2008,12:45:00,28610,28610,28565,28575,68 19/08/2008,12:50:00,28575,28600,28555,28580,52 19/08/2008,12:55:00,28575,28600,28575,28590,29 19/08/2008,13:00:00,28585,28600,28570,28590,47 19/08/2008,13:05:00,28595,28595,28560,28570,26 19/08/2008,13:10:00,28575,28580,28570,28580,18 19/08/2008,13:15:00,28575,28575,28555,28570,21 19/08/2008,13:20:00,28570,28570,28545,28555,35 19/08/2008,13:25:00,28550,28555,28530,28535,50 19/08/2008,13:30:00,28530,28535,28515,28515,41 19/08/2008,13:35:00,28520,28530,28510,28530,67 19/08/2008,13:40:00,28520,28560,28520,28550,64 19/08/2008,13:45:00,28555,28555,28535,28540,18 19/08/2008,13:50:00,28535,28550,28535,28535,10 19/08/2008,13:55:00,28535,28535,28490,28495,78 19/08/2008,14:00:00,28495,28510,28495,28495,37 19/08/2008,14:05:00,28490,28490,28460,28475,130 19/08/2008,14:10:00,28470,28500,28470,28490,47 19/08/2008,14:15:00,28490,28525,28485,28520,58 19/08/2008,14:20:00,28525,28530,28505,28520,45 19/08/2008,14:25:00,28520,28530,28520,28530,30 19/08/2008,14:30:00,28520,28520,28430,28440,411 19/08/2008,14:35:00,28445,28500,28440,28500,166 19/08/2008,14:40:00,28500,28505,28475,28485,62 19/08/2008,14:45:00,28490,28490,28445,28465,87 19/08/2008,14:50:00,28460,28490,28445,28460,70 19/08/2008,14:55:00,28460,28465,28460,28460,13 19/08/2008,15:00:00,28460,28480,28455,28475,41 19/08/2008,15:05:00,28475,28490,28460,28460,53 19/08/2008,15:10:00,28470,28475,28450,28475,51 19/08/2008,15:15:00,28470,28500,28470,28490,86 19/08/2008,15:20:00,28495,28505,28485,28495,55 19/08/2008,15:25:00,28500,28505,28480,28480,51 19/08/2008,15:30:00,28480,28515,28465,28500,128 19/08/2008,15:35:00,28495,28540,28495,28520,123 19/08/2008,15:40:00,28515,28540,28505,28540,148 19/08/2008,15:45:00,28540,28555,28480,28485,117 19/08/2008,15:50:00,28480,28490,28455,28480,144 19/08/2008,15:55:00,28490,28510,28480,28495,112 19/08/2008,16:00:00,28490,28510,28470,28480,114 19/08/2008,16:05:00,28485,28490,28440,28440,108 19/08/2008,16:10:00,28440,28455,28415,28420,145 19/08/2008,16:15:00,28420,28450,28415,28445,109 19/08/2008,16:20:00,28445,28445,28410,28435,114 19/08/2008,16:25:00,28435,28435,28370,28380,179 19/08/2008,16:30:00,28375,28420,28375,28405,153 19/08/2008,16:35:00,28405,28450,28390,28445,79 19/08/2008,16:40:00,28450,28475,28435,28440,144 19/08/2008,16:45:00,28430,28445,28415,28435,59 19/08/2008,16:50:00,28425,28425,28335,28340,345 19/08/2008,16:55:00,28345,28395,28340,28380,158 19/08/2008,17:00:00,28380,28380,28345,28350,196 19/08/2008,17:05:00,28355,28360,28340,28350,181 19/08/2008,17:10:00,28345,28375,28325,28375,261 19/08/2008,17:15:00,28370,28390,28355,28355,83 19/08/2008,17:20:00,28365,28390,28350,28365,249 19/08/2008,17:25:00,28375,28425,28375,28395,413 19/08/2008,17:30:00,28395,28395,28350,28370,177 19/08/2008,17:35:00,28370,28370,28330,28350,256 20/08/2008,09:00:00,28460,28560,28450,28515,324 20/08/2008,09:05:00,28515,28530,28490,28520,167 20/08/2008,09:10:00,28515,28520,28490,28495,81 20/08/2008,09:15:00,28500,28535,28495,28535,52 20/08/2008,09:20:00,28530,28530,28475,28475,81 20/08/2008,09:25:00,28475,28475,28380,28385,230 20/08/2008,09:30:00,28385,28410,28370,28375,163 20/08/2008,09:35:00,28380,28385,28315,28335,164 20/08/2008,09:40:00,28330,28405,28315,28405,144 20/08/2008,09:45:00,28405,28425,28390,28425,111 20/08/2008,09:50:00,28415,28470,28410,28455,126 20/08/2008,09:55:00,28460,28485,28430,28430,75 20/08/2008,10:00:00,28440,28465,28440,28460,39 20/08/2008,10:05:00,28460,28485,28440,28475,50 20/08/2008,10:10:00,28475,28495,28465,28475,68 20/08/2008,10:15:00,28470,28470,28435,28440,83 20/08/2008,10:20:00,28440,28440,28420,28440,101 20/08/2008,10:25:00,28445,28475,28420,28430,115 20/08/2008,10:30:00,28425,28455,28425,28445,62 20/08/2008,10:35:00,28445,28455,28430,28430,23 20/08/2008,10:40:00,28425,28425,28405,28415,26 20/08/2008,10:45:00,28410,28415,28390,28405,45 20/08/2008,10:50:00,28405,28420,28405,28420,56 20/08/2008,10:55:00,28415,28435,28410,28435,54 20/08/2008,11:00:00,28435,28440,28400,28400,49 20/08/2008,11:05:00,28400,28415,28385,28410,47 20/08/2008,11:10:00,28410,28450,28410,28440,68 20/08/2008,11:15:00,28440,28440,28410,28415,31 20/08/2008,11:20:00,28415,28435,28415,28420,31 20/08/2008,11:25:00,28420,28420,28380,28390,75 20/08/2008,11:30:00,28390,28390,28360,28365,42 20/08/2008,11:35:00,28375,28375,28335,28370,83 20/08/2008,11:40:00,28365,28365,28350,28350,43 20/08/2008,11:45:00,28345,28350,28315,28315,85 20/08/2008,11:50:00,28315,28315,28235,28240,263 20/08/2008,11:55:00,28240,28250,28235,28235,104 20/08/2008,12:00:00,28235,28250,28225,28250,136 20/08/2008,12:05:00,28250,28250,28225,28235,57 20/08/2008,12:10:00,28235,28235,28210,28230,76 20/08/2008,12:15:00,28225,28240,28185,28190,155 20/08/2008,12:20:00,28185,28185,28160,28170,167 20/08/2008,12:25:00,28170,28190,28160,28185,106 20/08/2008,12:30:00,28190,28205,28180,28200,36 20/08/2008,12:35:00,28200,28220,28200,28210,37 20/08/2008,12:40:00,28210,28210,28185,28205,52 20/08/2008,12:45:00,28205,28210,28190,28200,30 20/08/2008,12:50:00,28205,28210,28195,28200,23 20/08/2008,12:55:00,28205,28265,28205,28245,106 20/08/2008,13:00:00,28240,28265,28235,28250,48 20/08/2008,13:05:00,28250,28250,28220,28220,18 20/08/2008,13:10:00,28220,28235,28215,28230,36 20/08/2008,13:15:00,28230,28240,28230,28235,22 20/08/2008,13:20:00,28240,28240,28225,28240,38 20/08/2008,13:25:00,28230,28230,28205,28205,42 20/08/2008,13:30:00,28205,28215,28205,28215,17 20/08/2008,13:35:00,28210,28215,28190,28205,53 20/08/2008,13:40:00,28200,28215,28185,28215,35 20/08/2008,13:45:00,28215,28250,28210,28240,48 20/08/2008,13:50:00,28245,28280,28240,28250,107 20/08/2008,13:55:00,28245,28250,28230,28235,32 20/08/2008,14:00:00,28235,28240,28210,28215,69 20/08/2008,14:05:00,28220,28240,28215,28215,81 20/08/2008,14:10:00,28215,28245,28210,28240,68 20/08/2008,14:15:00,28230,28245,28180,28185,105 20/08/2008,14:20:00,28180,28195,28165,28180,116 20/08/2008,14:25:00,28170,28185,28150,28150,60 20/08/2008,14:30:00,28150,28165,28145,28150,87 20/08/2008,14:35:00,28150,28160,28145,28160,53 20/08/2008,14:40:00,28160,28165,28145,28165,55 20/08/2008,14:45:00,28160,28180,28120,28120,198 20/08/2008,14:50:00,28120,28125,28080,28085,264 20/08/2008,14:55:00,28090,28095,28065,28070,137 20/08/2008,15:00:00,28070,28080,28060,28065,149 20/08/2008,15:05:00,28070,28105,28050,28085,165 20/08/2008,15:10:00,28100,28120,28090,28120,75 20/08/2008,15:15:00,28110,28125,28110,28120,54 20/08/2008,15:20:00,28120,28160,28120,28150,104 20/08/2008,15:25:00,28140,28145,28125,28135,60 20/08/2008,15:30:00,28145,28145,28070,28080,157 20/08/2008,15:35:00,28080,28125,28060,28085,145 20/08/2008,15:40:00,28090,28095,28035,28050,164 20/08/2008,15:45:00,28050,28075,28010,28025,224 20/08/2008,15:50:00,28025,28070,28015,28065,201 20/08/2008,15:55:00,28055,28085,28045,28075,113 20/08/2008,16:00:00,28075,28075,28020,28040,162 20/08/2008,16:05:00,28025,28045,28005,28025,160 20/08/2008,16:10:00,28025,28085,28020,28065,130 20/08/2008,16:15:00,28065,28125,28055,28090,267 20/08/2008,16:20:00,28090,28125,28090,28095,92 20/08/2008,16:25:00,28095,28105,28060,28065,107 20/08/2008,16:30:00,28065,28105,28060,28105,86 20/08/2008,16:35:00,28110,28145,28070,28100,239 20/08/2008,16:40:00,28105,28135,28075,28135,195 20/08/2008,16:45:00,28130,28165,28125,28150,150 20/08/2008,16:50:00,28150,28240,28140,28240,269 20/08/2008,16:55:00,28235,28240,28215,28235,140 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 20/08/2008,14.17.00,28230,28230,28205,28205,15 20/08/2008,14.18.00,28210,28210,28190,28190,11 20/08/2008,14.19.00,28190,28190,28180,28185,44 20/08/2008,14.20.00,28180,28195,28180,28180,22 20/08/2008,14.21.00,28180,28180,28180,28180,1 20/08/2008,14.22.00,28180,28190,28180,28180,28 20/08/2008,14.23.00,28175,28175,28165,28175,57 20/08/2008,14.24.00,28175,28180,28175,28180,8 20/08/2008,14.25.00,28170,28175,28170,28175,6 20/08/2008,14.26.00,28175,28185,28175,28185,10 20/08/2008,14.27.00,28180,28180,28175,28175,2 20/08/2008,14.28.00,28175,28175,28165,28165,8 20/08/2008,14.29.00,28165,28165,28150,28150,34 20/08/2008,14.30.00,28150,28160,28150,28155,13 20/08/2008,14.31.00,28150,28165,28150,28165,23 20/08/2008,14.32.00,28165,28165,28160,28160,7 20/08/2008,14.33.00,28155,28155,28150,28155,11 20/08/2008,14.34.00,28150,28155,28145,28150,33 20/08/2008,14.35.00,28150,28150,28145,28145,8 20/08/2008,14.36.00,28145,28150,28145,28150,13 20/08/2008,14.37.00,28145,28155,28145,28155,15 20/08/2008,14.38.00,28155,28160,28155,28155,5 20/08/2008,14.39.00,28160,28160,28155,28160,12 20/08/2008,14.40.00,28160,28160,28145,28150,11 20/08/2008,14.41.00,28150,28155,28150,28150,8 20/08/2008,14.42.00,28150,28160,28150,28160,7 20/08/2008,14.43.00,28150,28160,28150,28160,8 20/08/2008,14.44.00,28155,28165,28155,28165,21 20/08/2008,14.45.00,28160,28165,28160,28165,23 20/08/2008,14.46.00,28165,28180,28160,28165,19 20/08/2008,14.47.00,28160,28160,28145,28145,29 20/08/2008,14.48.00,28145,28150,28120,28125,96 20/08/2008,14.49.00,28125,28130,28120,28120,31 20/08/2008,14.50.00,28120,28125,28110,28115,37 20/08/2008,14.51.00,28115,28120,28110,28120,47 20/08/2008,14.52.00,28120,28125,28110,28115,49 20/08/2008,14.53.00,28110,28110,28085,28085,108 20/08/2008,14.54.00,28085,28085,28080,28085,23 20/08/2008,14.55.00,28090,28095,28085,28085,31 20/08/2008,14.56.00,28085,28090,28080,28090,15 20/08/2008,14.57.00,28090,28090,28085,28085,7 20/08/2008,14.58.00,28085,28085,28070,28070,47 20/08/2008,14.59.00,28075,28075,28065,28070,37 20/08/2008,15.00.00,28070,28075,28065,28075,30 20/08/2008,15.01.00,28070,28080,28065,28080,42 20/08/2008,15.02.00,28075,28080,28065,28070,22 20/08/2008,15.03.00,28065,28070,28060,28060,17 20/08/2008,15.04.00,28065,28070,28060,28065,38 20/08/2008,15.05.00,28070,28070,28065,28065,9 20/08/2008,15.06.00,28060,28065,28050,28065,51 20/08/2008,15.07.00,28070,28075,28060,28075,17 20/08/2008,15.08.00,28070,28100,28070,28085,54 20/08/2008,15.09.00,28085,28105,28085,28085,34 20/08/2008,15.10.00,28100,28115,28090,28100,21 20/08/2008,15.11.00,28100,28115,28090,28100,23 20/08/2008,15.12.00,28110,28115,28100,28100,12 20/08/2008,15.13.00,28110,28120,28110,28120,4 20/08/2008,15.14.00,28110,28120,28105,28120,15 20/08/2008,15.15.00,28110,28125,28110,28125,9 20/08/2008,15.16.00,28125,28125,28110,28110,9 20/08/2008,15.17.00,28110,28115,28110,28115,2 20/08/2008,15.18.00,28115,28125,28115,28115,25 20/08/2008,15.19.00,28110,28120,28110,28120,9 20/08/2008,15.20.00,28120,28135,28120,28135,21 20/08/2008,15.21.00,28130,28135,28130,28130,14 20/08/2008,15.22.00,28125,28150,28125,28150,51 20/08/2008,15.23.00,28150,28160,28145,28150,15 20/08/2008,15.24.00,28145,28150,28145,28150,3 20/08/2008,15.25.00,28140,28145,28140,28145,4 20/08/2008,15.26.00,28140,28145,28135,28135,10 20/08/2008,15.27.00,28130,28130,28125,28130,9 20/08/2008,15.28.00,28135,28145,28135,28140,11 20/08/2008,15.29.00,28135,28135,28125,28135,26 20/08/2008,15.30.00,28145,28145,28115,28115,43 20/08/2008,15.31.00,28105,28105,28085,28095,43 20/08/2008,15.32.00,28095,28105,28090,28100,20 20/08/2008,15.33.00,28095,28100,28070,28075,32 20/08/2008,15.34.00,28080,28080,28070,28080,19 20/08/2008,15.35.00,28080,28090,28080,28085,10 20/08/2008,15.36.00,28075,28075,28060,28070,38 20/08/2008,15.37.00,28065,28095,28065,28095,27 20/08/2008,15.38.00,28095,28110,28095,28110,25 20/08/2008,15.39.00,28110,28125,28080,28085,45 20/08/2008,15.40.00,28090,28095,28075,28090,30 20/08/2008,15.41.00,28090,28095,28070,28070,10 20/08/2008,15.42.00,28070,28080,28050,28065,42 20/08/2008,15.43.00,28055,28060,28035,28055,72 20/08/2008,15.44.00,28060,28060,28050,28050,10 20/08/2008,15.45.00,28050,28075,28040,28070,36 20/08/2008,15.46.00,28075,28075,28030,28040,45 20/08/2008,15.47.00,28030,28035,28020,28025,74 20/08/2008,15.48.00,28025,28040,28015,28035,32 20/08/2008,15.49.00,28030,28030,28010,28025,37 20/08/2008,15.50.00,28025,28055,28025,28045,61 20/08/2008,15.51.00,28045,28055,28045,28055,15 20/08/2008,15.52.00,28045,28070,28045,28050,34 20/08/2008,15.53.00,28050,28055,28025,28030,24 20/08/2008,15.54.00,28030,28065,28015,28065,67 20/08/2008,15.55.00,28055,28060,28050,28050,18 20/08/2008,15.56.00,28050,28055,28045,28050,13 20/08/2008,15.57.00,28050,28075,28050,28070,38 20/08/2008,15.58.00,28070,28080,28065,28070,30 20/08/2008,15.59.00,28075,28085,28075,28075,14 20/08/2008,16.00.00,28075,28075,28045,28045,38 20/08/2008,16.01.00,28045,28050,28030,28040,59 20/08/2008,16.02.00,28040,28040,28025,28025,17 20/08/2008,16.03.00,28025,28045,28020,28045,36 20/08/2008,16.04.00,28040,28045,28035,28040,12 20/08/2008,16.05.00,28025,28040,28005,28010,45 20/08/2008,16.06.00,28010,28030,28010,28030,42 20/08/2008,16.07.00,28030,28045,28020,28020,30 20/08/2008,16.08.00,28025,28030,28015,28015,20 20/08/2008,16.09.00,28020,28030,28020,28025,23 20/08/2008,16.10.00,28025,28050,28020,28050,36 20/08/2008,16.11.00,28050,28060,28050,28060,20 20/08/2008,16.12.00,28060,28085,28060,28065,43 20/08/2008,16.13.00,28070,28080,28070,28080,14 20/08/2008,16.14.00,28070,28070,28060,28065,17 20/08/2008,16.15.00,28065,28110,28055,28085,76 20/08/2008,16.16.00,28085,28095,28070,28095,71 20/08/2008,16.17.00,28090,28120,28085,28115,40 20/08/2008,16.18.00,28110,28125,28075,28085,59 20/08/2008,16.19.00,28090,28100,28080,28090,21 20/08/2008,16.20.00,28090,28115,28090,28095,22 20/08/2008,16.21.00,28100,28120,28095,28110,36 20/08/2008,16.22.00,28105,28125,28105,28125,11 20/08/2008,16.23.00,28125,28125,28110,28110,4 20/08/2008,16.24.00,28120,28120,28090,28095,19 20/08/2008,16.25.00,28095,28105,28075,28075,20 20/08/2008,16.26.00,28080,28090,28080,28090,11 20/08/2008,16.27.00,28085,28100,28085,28100,29 20/08/2008,16.28.00,28085,28085,28065,28065,30 20/08/2008,16.29.00,28065,28070,28060,28065,17 20/08/2008,16.30.00,28065,28075,28060,28075,12 20/08/2008,16.31.00,28070,28080,28065,28070,19 20/08/2008,16.32.00,28070,28075,28065,28070,14 20/08/2008,16.33.00,28070,28070,28060,28065,20 20/08/2008,16.34.00,28075,28105,28075,28105,21 20/08/2008,16.35.00,28110,28140,28105,28140,59 20/08/2008,16.36.00,28145,28145,28125,28135,39 20/08/2008,16.37.00,28130,28130,28070,28090,69 20/08/2008,16.38.00,28090,28105,28085,28085,35 20/08/2008,16.39.00,28080,28100,28080,28100,37 20/08/2008,16.40.00,28105,28105,28075,28085,23 20/08/2008,16.41.00,28080,28095,28075,28090,32 20/08/2008,16.42.00,28090,28100,28085,28100,15 20/08/2008,16.43.00,28100,28130,28100,28120,73 20/08/2008,16.44.00,28120,28135,28120,28135,52 20/08/2008,16.45.00,28130,28160,28125,28155,32 20/08/2008,16.46.00,28150,28155,28145,28155,27 20/08/2008,16.47.00,28160,28165,28155,28160,35 20/08/2008,16.48.00,28160,28165,28130,28135,35 20/08/2008,16.49.00,28130,28150,28125,28150,21 20/08/2008,16.50.00,28150,28165,28140,28160,58 20/08/2008,16.51.00,28160,28185,28160,28185,81 20/08/2008,16.52.00,28190,28205,28180,28185,49 20/08/2008,16.53.00,28190,28210,28190,28210,19 20/08/2008,16.54.00,28205,28240,28205,28240,62 20/08/2008,16.55.00,28235,28240,28215,28230,118 20/08/2008,16.56.00,28230,28240,28230,28240,39 20/08/2008,16.57.00,28240,28270,28240,28265,81 20/08/2008,16.58.00,28275,28295,28270,28295,35 20/08/2008,16.59.00,28290,28300,28285,28290,43 20/08/2008,17.00.00,28290,28295,28265,28270,59 20/08/2008,17.01.00,28260,28280,28260,28265,25 20/08/2008,17.02.00,28270,28275,28250,28255,27 20/08/2008,17.03.00,28255,28260,28245,28245,53 20/08/2008,17.04.00,28250,28250,28215,28220,72 20/08/2008,17.05.00,28230,28230,28220,28230,17 20/08/2008,17.06.00,28230,28255,28225,28250,26 20/08/2008,17.07.00,28250,28250,28230,28240,42 20/08/2008,17.08.00,28235,28240,28235,28240,15 20/08/2008,17.09.00,28240,28250,28240,28245,23 20/08/2008,17.10.00,28250,28265,28245,28260,40 20/08/2008,17.11.00,28265,28270,28255,28265,22 20/08/2008,17.12.00,28270,28275,28265,28275,12 20/08/2008,17.13.00,28275,28275,28250,28250,42 20/08/2008,17.14.00,28245,28255,28240,28240,22 20/08/2008,17.15.00,28240,28240,28230,28230,33 20/08/2008,17.16.00,28225,28235,28225,28225,18 20/08/2008,17.17.00,28230,28235,28215,28225,54 20/08/2008,17.18.00,28210,28230,28210,28230,22 20/08/2008,17.19.00,28225,28230,28215,28225,29 20/08/2008,17.20.00,28230,28230,28215,28215,8 20/08/2008,17.21.00,28215,28225,28215,28220,12 20/08/2008,17.22.00,28225,28225,28220,28220,14 20/08/2008,17.23.00,28225,28240,28215,28235,32 20/08/2008,17.24.00,28235,28255,28235,28255,26 20/08/2008,17.25.00,28255,28270,28245,28250,70 20/08/2008,17.26.00,28255,28255,28240,28240,21 20/08/2008,17.27.00,28240,28260,28240,28260,13 20/08/2008,17.28.00,28260,28260,28255,28255,21 20/08/2008,17.29.00,28250,28270,28245,28265,548 20/08/2008,17.30.00,28270,28275,28250,28250,49 20/08/2008,17.31.00,28250,28265,28250,28265,39 20/08/2008,17.32.00,28260,28265,28255,28255,8 20/08/2008,17.33.00,28255,28260,28250,28250,16 20/08/2008,17.34.00,28250,28250,28225,28225,22 20/08/2008,17.35.00,28235,28250,28235,28240,23 20/08/2008,17.36.00,28235,28240,28205,28205,27 20/08/2008,17.37.00,28215,28215,28200,28200,16 20/08/2008,17.38.00,28200,28210,28200,28200,26 20/08/2008,17.39.00,28205,28205,28195,28200,25 21/08/2008,09.00.00,28080,28105,28065,28100,79 21/08/2008,09.01.00,28090,28105,28090,28090,25 21/08/2008,09.02.00,28085,28085,28065,28080,15 21/08/2008,09.03.00,28080,28105,28080,28095,38 21/08/2008,09.04.00,28090,28095,28080,28095,34 21/08/2008,09.05.00,28100,28110,28100,28110,26 21/08/2008,09.06.00,28110,28125,28105,28125,38 21/08/2008,09.07.00,28125,28135,28120,28135,12 21/08/2008,09.08.00,28140,28145,28120,28125,45 21/08/2008,09.09.00,28125,28130,28125,28130,3 21/08/2008,09.10.00,28140,28140,28130,28140,6 21/08/2008,09.11.00,28145,28150,28140,28145,11 21/08/2008,09.12.00,28135,28135,28115,28125,34 21/08/2008,09.13.00,28115,28115,28085,28085,20 21/08/2008,09.14.00,28090,28095,28090,28090,13 21/08/2008,09.15.00,28095,28095,28095,28095,2 21/08/2008,09.16.00,28085,28085,28030,28035,64 21/08/2008,09.17.00,28045,28045,28035,28045,12 21/08/2008,09.18.00,28050,28055,28035,28050,33 21/08/2008,09.19.00,28050,28050,28030,28040,29 21/08/2008,09.20.00,28035,28060,28035,28050,37 21/08/2008,09.21.00,28045,28075,28045,28065,34 21/08/2008,09.22.00,28070,28070,28055,28055,27 21/08/2008,09.23.00,28055,28055,28030,28030,14 21/08/2008,09.24.00,28030,28030,27960,27975,151 21/08/2008,09.25.00,27970,27990,27955,27955,60 21/08/2008,09.26.00,27960,27980,27945,27965,57 21/08/2008,09.27.00,27965,27980,27955,27980,35 21/08/2008,09.28.00,27980,28005,27980,27985,44 21/08/2008,09.29.00,27985,27985,27950,27950,33 21/08/2008,09.30.00,27940,27950,27925,27950,79 21/08/2008,09.31.00,27950,27970,27950,27955,50 21/08/2008,09.32.00,27955,27960,27950,27955,18 21/08/2008,09.33.00,27960,27960,27940,27950,27 21/08/2008,09.34.00,27950,27955,27940,27940,25 21/08/2008,09.35.00,27940,27955,27930,27935,36 21/08/2008,09.36.00,27950,27970,27945,27965,41 21/08/2008,09.37.00,27970,27980,27950,27950,54 21/08/2008,09.38.00,27945,27960,27935,27935,30 21/08/2008,09.39.00,27935,27935,27885,27925,144 21/08/2008,09.40.00,27925,27945,27925,27945,54 21/08/2008,09.41.00,27945,27950,27935,27940,26 21/08/2008,09.42.00,27935,27950,27930,27945,26 21/08/2008,09.43.00,27945,27950,27935,27950,12 21/08/2008,09.44.00,27950,27965,27950,27950,23 21/08/2008,09.45.00,27940,27950,27940,27940,7 21/08/2008,09.46.00,27945,27950,27940,27945,38 21/08/2008,09.47.00,27940,27950,27940,27950,15 21/08/2008,09.48.00,27950,27960,27950,27960,9 21/08/2008,09.49.00,27965,27980,27965,27975,24 21/08/2008,09.50.00,27970,27970,27960,27960,9 21/08/2008,09.51.00,27960,27980,27960,27975,78 21/08/2008,09.52.00,27975,27990,27975,27990,18 21/08/2008,09.53.00,27990,27990,27980,27980,14 21/08/2008,09.54.00,27985,27995,27980,27995,13 21/08/2008,09.55.00,28000,28015,28000,28015,31 21/08/2008,09.56.00,28015,28020,28005,28020,26 21/08/2008,09.57.00,28015,28020,28015,28015,9 21/08/2008,09.58.00,28020,28035,28020,28035,18 21/08/2008,09.59.00,28035,28050,28030,28040,43 21/08/2008,10.00.00,28040,28065,28040,28055,41 21/08/2008,10.01.00,28055,28055,28020,28020,47 21/08/2008,10.02.00,28020,28020,28010,28020,40 21/08/2008,10.03.00,28010,28025,28005,28025,15 21/08/2008,10.04.00,28025,28025,27995,28000,35 21/08/2008,10.05.00,27995,28000,27990,27990,24 21/08/2008,10.06.00,27990,28025,27990,28020,28 21/08/2008,10.07.00,28020,28040,28020,28040,15 21/08/2008,10.08.00,28040,28045,28040,28040,14 21/08/2008,10.09.00,28045,28055,28045,28055,20 21/08/2008,10.10.00,28060,28060,28055,28055,12 21/08/2008,10.11.00,28055,28055,28030,28035,24 21/08/2008,10.12.00,28035,28035,28015,28025,13 21/08/2008,10.13.00,28020,28030,28015,28015,13 21/08/2008,10.14.00,28015,28015,27995,27995,20 21/08/2008,10.15.00,27995,27995,27980,27980,14 21/08/2008,10.16.00,27980,28010,27980,28005,52 21/08/2008,10.17.00,28005,28010,27995,28000,25 21/08/2008,10.18.00,28005,28020,28005,28020,17 21/08/2008,10.19.00,28020,28035,28020,28025,9 21/08/2008,10.20.00,28025,28030,28025,28030,4 21/08/2008,10.21.00,28025,28030,28025,28030,4 21/08/2008,10.22.00,28030,28030,28010,28010,7 21/08/2008,10.23.00,28010,28010,27985,28000,22 21/08/2008,10.24.00,28005,28005,28005,28005,2 21/08/2008,10.25.00,28005,28010,28005,28010,3 21/08/2008,10.26.00,28015,28020,28015,28020,3 21/08/2008,10.27.00,28020,28025,28020,28020,6 21/08/2008,10.28.00,28030,28035,28030,28035,10 21/08/2008,10.29.00,28035,28035,28030,28035,36 21/08/2008,10.30.00,28035,28065,28035,28055,32 21/08/2008,10.31.00,28050,28050,28035,28050,21 21/08/2008,10.32.00,28045,28050,28040,28045,30 21/08/2008,10.33.00,28050,28060,28045,28060,14 21/08/2008,10.34.00,28060,28090,28060,28080,71 21/08/2008,10.35.00,28085,28095,28085,28090,15 21/08/2008,10.36.00,28095,28095,28075,28080,14 21/08/2008,10.37.00,28080,28085,28060,28060,30 21/08/2008,10.38.00,28060,28060,28055,28055,10 21/08/2008,10.39.00,28050,28065,28050,28060,14 21/08/2008,10.40.00,28065,28070,28060,28060,23 21/08/2008,10.41.00,28065,28070,28065,28065,6 21/08/2008,10.42.00,28070,28070,28060,28060,18 21/08/2008,10.43.00,28060,28060,28035,28045,90 21/08/2008,10.44.00,28045,28065,28045,28065,9 21/08/2008,10.45.00,28070,28075,28060,28060,14 21/08/2008,10.46.00,28075,28095,28070,28090,37 21/08/2008,10.47.00,28090,28095,28070,28075,28 21/08/2008,10.48.00,28085,28085,28085,28085,1 21/08/2008,10.49.00,28080,28080,28080,28080,1 21/08/2008,10.50.00,28090,28120,28085,28105,87 21/08/2008,10.51.00,28105,28115,28100,28100,20 21/08/2008,10.52.00,28110,28115,28095,28095,36 21/08/2008,10.53.00,28095,28105,28095,28095,14 21/08/2008,10.54.00,28095,28100,28095,28100,7 21/08/2008,10.55.00,28100,28110,28100,28105,19 21/08/2008,10.56.00,28105,28105,28105,28105,3 21/08/2008,10.57.00,28100,28110,28100,28110,7 21/08/2008,10.58.00,28110,28115,28095,28095,13 21/08/2008,10.59.00,28090,28100,28090,28090,10 21/08/2008,11.00.00,28100,28100,28080,28085,60 21/08/2008,11.01.00,28085,28085,28080,28080,16 21/08/2008,11.02.00,28075,28075,28025,28035,52 21/08/2008,11.03.00,28035,28045,28035,28045,19 21/08/2008,11.04.00,28050,28050,28035,28035,6 21/08/2008,11.05.00,28040,28040,28040,28040,1 21/08/2008,11.06.00,28045,28055,28040,28040,15 21/08/2008,11.07.00,28035,28035,28025,28025,7 21/08/2008,11.08.00,28025,28025,28010,28010,11 21/08/2008,11.09.00,28005,28035,28005,28030,21 21/08/2008,11.10.00,28040,28065,28040,28065,15 21/08/2008,11.11.00,28050,28050,28035,28040,13 21/08/2008,11.12.00,28040,28050,28040,28050,10 21/08/2008,11.13.00,28045,28055,28045,28050,4 21/08/2008,11.15.00,28060,28060,28060,28060,1 21/08/2008,11.16.00,28065,28070,28055,28055,16 21/08/2008,11.17.00,28070,28070,28065,28065,4 21/08/2008,11.18.00,28065,28065,28040,28045,35 21/08/2008,11.19.00,28050,28050,28035,28035,5 21/08/2008,11.20.00,28030,28030,28020,28030,3 21/08/2008,11.21.00,28025,28030,28020,28020,11 21/08/2008,11.22.00,28015,28015,27990,27995,31 21/08/2008,11.23.00,27990,28015,27985,28015,21 21/08/2008,11.24.00,28015,28015,28010,28010,5 21/08/2008,11.25.00,28005,28015,28005,28015,8 21/08/2008,11.27.00,28015,28015,28015,28015,2 21/08/2008,11.28.00,28015,28015,27990,27995,20 21/08/2008,11.29.00,28000,28000,27975,27985,14 21/08/2008,11.30.00,27985,27990,27960,27965,64 21/08/2008,11.31.00,27970,27975,27970,27970,19 21/08/2008,11.32.00,27965,27970,27965,27970,5 21/08/2008,11.33.00,27965,27970,27960,27970,10 21/08/2008,11.34.00,27970,27975,27965,27965,6 21/08/2008,11.35.00,27970,27970,27960,27960,16 21/08/2008,11.36.00,27955,27965,27955,27965,8 21/08/2008,11.37.00,27965,27970,27965,27970,10 21/08/2008,11.38.00,27965,27965,27965,27965,1 21/08/2008,11.39.00,27960,27965,27960,27965,4 21/08/2008,11.40.00,27970,27985,27970,27985,21 21/08/2008,11.41.00,27985,27985,27960,27960,30 21/08/2008,11.42.00,27960,27960,27955,27960,12 21/08/2008,11.43.00,27960,27960,27945,27955,17 21/08/2008,11.44.00,27950,27955,27950,27955,17 21/08/2008,11.45.00,27950,27950,27950,27950,2 21/08/2008,11.46.00,27950,27950,27940,27940,12 21/08/2008,11.47.00,27945,27950,27940,27950,12 21/08/2008,11.48.00,27950,27950,27950,27950,9 21/08/2008,11.49.00,27950,27950,27930,27935,12 21/08/2008,11.50.00,27935,27940,27935,27940,12 21/08/2008,11.51.00,27945,27950,27945,27945,8 21/08/2008,11.52.00,27950,27950,27940,27940,6 21/08/2008,11.53.00,27935,27940,27935,27940,3 21/08/2008,11.54.00,27930,27930,27910,27920,50 21/08/2008,11.55.00,27920,27925,27920,27920,25 21/08/2008,11.56.00,27925,27925,27915,27920,10 21/08/2008,11.57.00,27915,27950,27915,27950,16 21/08/2008,11.58.00,27955,27975,27955,27960,22 21/08/2008,11.59.00,27960,27970,27960,27965,27 21/08/2008,12.00.00,27970,27975,27965,27965,11 21/08/2008,12.01.00,27965,27970,27965,27965,8 21/08/2008,12.03.00,27975,28020,27975,28015,42 21/08/2008,12.04.00,28015,28015,28005,28010,8 21/08/2008,12.05.00,28010,28010,27965,27970,27 21/08/2008,12.06.00,27975,27990,27975,27985,11 21/08/2008,12.07.00,27980,27980,27980,27980,1 21/08/2008,12.08.00,27995,27995,27995,27995,2 21/08/2008,12.09.00,28005,28005,28005,28005,4 21/08/2008,12.10.00,28000,28005,27975,27975,14 21/08/2008,12.11.00,27980,27990,27980,27990,8 21/08/2008,12.12.00,27990,27990,27985,27990,4 21/08/2008,12.13.00,27995,27995,27975,27985,16 21/08/2008,12.14.00,27985,28005,27985,28005,22 21/08/2008,12.15.00,28005,28005,27990,27990,13 21/08/2008,12.16.00,28000,28005,28000,28005,8 21/08/2008,12.17.00,28005,28005,28005,28005,1 21/08/2008,12.18.00,27990,27990,27990,27990,2 21/08/2008,12.20.00,27980,27980,27975,27980,9 21/08/2008,12.21.00,27985,27985,27980,27980,3 21/08/2008,12.22.00,27995,28000,27995,28000,5 21/08/2008,12.23.00,28000,28000,28000,28000,3 21/08/2008,12.24.00,28000,28005,28000,28005,3 21/08/2008,12.25.00,28000,28000,28000,28000,14 21/08/2008,12.26.00,28000,28025,28000,28025,24 21/08/2008,12.27.00,28020,28025,28015,28015,14 21/08/2008,12.28.00,28025,28035,28020,28020,10 21/08/2008,12.29.00,28030,28030,28030,28030,1 21/08/2008,12.30.00,28035,28035,28020,28020,6 21/08/2008,12.32.00,28025,28025,28020,28020,5 21/08/2008,12.33.00,28015,28015,28010,28015,5 21/08/2008,12.34.00,28020,28020,28020,28020,2 21/08/2008,12.35.00,28025,28025,28025,28025,1 21/08/2008,12.36.00,28020,28025,28015,28015,8 21/08/2008,12.37.00,28010,28010,28000,28005,14 21/08/2008,12.38.00,28010,28010,28010,28010,1 21/08/2008,12.39.00,28010,28015,28010,28015,5 21/08/2008,12.40.00,28010,28015,28005,28015,6 21/08/2008,12.45.00,28015,28015,28015,28015,1 21/08/2008,12.46.00,28015,28015,28005,28010,9 21/08/2008,12.47.00,28015,28030,28015,28025,14 21/08/2008,12.48.00,28035,28035,28025,28030,8 21/08/2008,12.49.00,28030,28035,28030,28035,7 21/08/2008,12.50.00,28035,28035,28030,28030,4 21/08/2008,12.51.00,28020,28020,28010,28010,17 21/08/2008,12.52.00,28005,28010,28005,28010,5 21/08/2008,12.53.00,28015,28015,28015,28015,3 21/08/2008,12.54.00,28010,28015,28010,28015,2 21/08/2008,12.55.00,28010,28010,28005,28005,3 21/08/2008,12.57.00,28005,28030,28005,28030,9 21/08/2008,12.58.00,28020,28020,28015,28020,3 21/08/2008,12.59.00,28015,28015,28015,28015,1 21/08/2008,13.00.00,28010,28010,27995,28000,19 21/08/2008,13.01.00,27995,28000,27995,28000,10 21/08/2008,13.02.00,28005,28005,28005,28005,1 21/08/2008,13.05.00,28000,28000,28000,28000,1 21/08/2008,13.06.00,28000,28000,27995,27995,3 21/08/2008,13.07.00,27990,27990,27985,27990,6 21/08/2008,13.09.00,27995,27995,27995,27995,1 21/08/2008,13.10.00,28000,28000,27995,27995,5 21/08/2008,13.11.00,28005,28010,28005,28010,6 21/08/2008,13.12.00,28010,28010,28010,28010,1 21/08/2008,13.13.00,28015,28020,28015,28020,4 21/08/2008,13.14.00,28025,28025,28025,28025,5 21/08/2008,13.15.00,28030,28055,28030,28050,25 21/08/2008,13.16.00,28045,28045,28040,28045,7 21/08/2008,13.17.00,28050,28050,28035,28035,6 21/08/2008,13.18.00,28040,28040,28015,28020,20 21/08/2008,13.19.00,28025,28050,28025,28030,27 21/08/2008,13.20.00,28030,28050,28030,28040,5 21/08/2008,13.21.00,28045,28045,28045,28045,1 21/08/2008,13.22.00,28045,28045,28045,28045,1 21/08/2008,13.23.00,28045,28050,28045,28045,5 21/08/2008,13.24.00,28045,28045,28030,28035,7 21/08/2008,13.25.00,28045,28045,28040,28040,2 21/08/2008,13.26.00,28035,28035,28035,28035,7 21/08/2008,13.27.00,28035,28050,28035,28050,9 21/08/2008,13.28.00,28045,28050,28040,28040,5 21/08/2008,13.29.00,28035,28040,28035,28040,3 21/08/2008,13.30.00,28035,28035,28025,28035,12 21/08/2008,13.31.00,28035,28035,28030,28030,11 21/08/2008,13.32.00,28030,28030,28030,28030,2 21/08/2008,13.33.00,28030,28030,28025,28025,7 21/08/2008,13.34.00,28025,28040,28025,28040,7 21/08/2008,13.35.00,28040,28040,28035,28040,3 21/08/2008,13.36.00,28045,28045,28045,28045,2 21/08/2008,13.37.00,28050,28055,28050,28050,7 21/08/2008,13.38.00,28055,28055,28055,28055,2 21/08/2008,13.39.00,28045,28050,28035,28040,10 21/08/2008,13.40.00,28045,28045,28045,28045,1 21/08/2008,13.41.00,28040,28040,28030,28030,6 21/08/2008,13.42.00,28035,28040,28035,28040,2 21/08/2008,13.43.00,28040,28050,28040,28045,31 21/08/2008,13.44.00,28040,28045,28040,28040,5 21/08/2008,13.45.00,28040,28040,28035,28035,6 21/08/2008,13.47.00,28030,28030,28010,28010,30 21/08/2008,13.48.00,28005,28005,27990,28000,20 21/08/2008,13.49.00,28000,28000,27990,27990,23 21/08/2008,13.50.00,27985,27990,27985,27990,5 21/08/2008,13.51.00,27985,27985,27960,27970,22 21/08/2008,13.52.00,27975,27980,27975,27980,3 21/08/2008,13.53.00,27975,27990,27975,27985,16 21/08/2008,13.54.00,27975,27985,27975,27985,5 21/08/2008,13.55.00,27985,27990,27980,27985,7 21/08/2008,13.56.00,27985,27990,27985,27990,3 21/08/2008,13.57.00,27990,28005,27990,28000,10 21/08/2008,13.58.00,28000,28005,28000,28005,3 21/08/2008,13.59.00,28000,28010,27990,27990,22 21/08/2008,14.00.00,28010,28015,28010,28010,6 21/08/2008,14.01.00,28005,28005,28005,28005,1 21/08/2008,14.02.00,28005,28010,27995,28010,10 21/08/2008,14.03.00,28005,28010,28000,28010,7 21/08/2008,14.04.00,28010,28010,28010,28010,1 21/08/2008,14.05.00,28005,28010,28005,28010,2 21/08/2008,14.06.00,28020,28025,28020,28025,5 21/08/2008,14.07.00,28025,28025,28010,28020,10 21/08/2008,14.09.00,28030,28030,28030,28030,2 21/08/2008,14.10.00,28025,28025,28025,28025,1 21/08/2008,14.11.00,28030,28040,28030,28040,5 21/08/2008,14.13.00,28035,28035,28025,28030,7 21/08/2008,14.14.00,28025,28030,28020,28020,9 21/08/2008,14.15.00,28025,28030,28015,28030,11 21/08/2008,14.16.00,28020,28025,28015,28015,3 21/08/2008,14.17.00,28030,28030,28025,28030,13 21/08/2008,14.18.00,28025,28025,28020,28020,6 21/08/2008,14.19.00,28020,28020,28020,28020,10 21/08/2008,14.20.00,28030,28030,28025,28025,5 21/08/2008,14.21.00,28020,28020,28020,28020,1 21/08/2008,14.22.00,28025,28030,28025,28030,5 21/08/2008,14.23.00,28035,28045,28035,28035,5 21/08/2008,14.24.00,28040,28040,28040,28040,1 21/08/2008,14.25.00,28045,28045,28030,28040,13 21/08/2008,14.26.00,28030,28030,28020,28025,13 21/08/2008,14.27.00,28020,28020,28020,28020,3 21/08/2008,14.29.00,28020,28055,28015,28055,10 21/08/2008,14.30.00,28060,28110,28050,28060,47 21/08/2008,14.31.00,28070,28080,28060,28070,41 21/08/2008,14.32.00,28070,28070,28070,28070,2 21/08/2008,14.33.00,28075,28075,28065,28065,8 21/08/2008,14.34.00,28060,28060,28055,28055,12 21/08/2008,14.35.00,28060,28065,28055,28055,9 21/08/2008,14.36.00,28060,28060,28060,28060,3 21/08/2008,14.37.00,28060,28065,28055,28060,6 21/08/2008,14.38.00,28060,28060,28060,28060,1 21/08/2008,14.39.00,28055,28055,28045,28045,18 21/08/2008,14.40.00,28040,28040,28035,28035,3 21/08/2008,14.41.00,28040,28040,27990,28010,42 21/08/2008,14.42.00,28015,28015,28005,28005,9 21/08/2008,14.43.00,28000,28000,27990,27990,7 21/08/2008,14.44.00,28005,28010,28000,28000,15 21/08/2008,14.45.00,28000,28000,27995,27995,3 21/08/2008,14.46.00,27990,27990,27975,27985,18 21/08/2008,14.47.00,27985,27990,27970,27970,17 21/08/2008,14.48.00,27970,27975,27965,27970,17 21/08/2008,14.49.00,27975,27980,27970,27970,4 21/08/2008,14.50.00,27975,27975,27975,27975,4 21/08/2008,14.51.00,27980,27980,27980,27980,2 21/08/2008,14.52.00,27980,27980,27960,27960,12 21/08/2008,14.53.00,27970,27970,27950,27955,10 21/08/2008,14.54.00,27955,27965,27955,27960,5 21/08/2008,14.55.00,27960,27970,27960,27960,14 21/08/2008,14.56.00,27965,27965,27965,27965,1 21/08/2008,14.57.00,27965,27965,27965,27965,1 21/08/2008,14.58.00,27965,27975,27960,27975,18 21/08/2008,14.59.00,27970,27970,27970,27970,1 21/08/2008,15.00.00,27975,27975,27960,27975,13 21/08/2008,15.01.00,27975,27975,27970,27970,14 21/08/2008,15.02.00,27975,27995,27975,27980,20 21/08/2008,15.03.00,27990,27995,27980,27985,29 21/08/2008,15.04.00,27990,27990,27990,27990,2 21/08/2008,15.05.00,27985,27985,27985,27985,1 21/08/2008,15.06.00,27980,27985,27980,27985,3 21/08/2008,15.07.00,27980,27980,27975,27975,3 21/08/2008,15.08.00,27975,27975,27975,27975,1 21/08/2008,15.09.00,27980,27980,27970,27970,5 21/08/2008,15.10.00,27965,27965,27950,27950,12 21/08/2008,15.11.00,27945,27960,27940,27955,29 21/08/2008,15.12.00,27950,27965,27950,27960,18 21/08/2008,15.13.00,27955,27955,27950,27955,4 21/08/2008,15.14.00,27950,27965,27950,27965,9 21/08/2008,15.15.00,27965,27965,27950,27960,14 21/08/2008,15.16.00,27965,27965,27965,27965,2 21/08/2008,15.17.00,27960,27970,27960,27965,12 21/08/2008,15.19.00,27965,27965,27965,27965,1 21/08/2008,15.20.00,27960,27995,27960,27980,25 21/08/2008,15.21.00,27980,27985,27980,27985,3 21/08/2008,15.22.00,27975,27975,27975,27975,6 21/08/2008,15.23.00,27980,27980,27980,27980,1 21/08/2008,15.24.00,27970,27985,27965,27985,10 21/08/2008,15.25.00,27985,27985,27975,27980,7 21/08/2008,15.26.00,27975,27975,27970,27970,4 21/08/2008,15.28.00,27975,27980,27975,27975,10 21/08/2008,15.29.00,27970,27970,27965,27965,3 21/08/2008,15.30.00,27965,27965,27950,27950,23 21/08/2008,15.31.00,27950,27980,27950,27980,17 21/08/2008,15.32.00,27980,27995,27975,27995,48 21/08/2008,15.33.00,27995,27995,27980,27980,12 21/08/2008,15.34.00,27980,27985,27975,27975,6 21/08/2008,15.35.00,27970,27970,27960,27960,18 21/08/2008,15.36.00,27960,27980,27960,27970,25 21/08/2008,15.37.00,27975,28000,27975,27990,31 21/08/2008,15.38.00,27985,28000,27970,27970,34 21/08/2008,15.39.00,27970,27985,27970,27975,13 21/08/2008,15.40.00,27970,27970,27965,27970,3 21/08/2008,15.41.00,27970,27970,27970,27970,2 21/08/2008,15.42.00,27980,28010,27980,28010,20 21/08/2008,15.43.00,28010,28010,27980,27985,70 21/08/2008,15.44.00,27985,27985,27985,27985,1 21/08/2008,15.45.00,27990,27995,27985,27995,12 21/08/2008,15.46.00,28000,28005,27985,28000,45 21/08/2008,15.47.00,27990,27990,27970,27970,31 21/08/2008,15.48.00,27970,27975,27960,27965,23 21/08/2008,15.49.00,27960,27960,27925,27930,44 21/08/2008,15.50.00,27930,27950,27925,27945,28 21/08/2008,15.51.00,27940,27940,27920,27930,24 21/08/2008,15.52.00,27915,27920,27910,27915,22 21/08/2008,15.53.00,27915,27935,27915,27930,21 21/08/2008,15.54.00,27925,27965,27925,27965,11 21/08/2008,15.55.00,27970,27970,27955,27970,52 21/08/2008,15.56.00,27970,27990,27970,27990,33 21/08/2008,15.57.00,27970,27975,27970,27975,4 21/08/2008,15.58.00,27970,27985,27970,27985,6 21/08/2008,15.59.00,27975,27985,27975,27985,4 21/08/2008,16.00.00,27970,27980,27945,27950,47 21/08/2008,16.01.00,27955,27980,27955,27965,22 21/08/2008,16.02.00,27975,28025,27975,28025,43 21/08/2008,16.03.00,28030,28050,28015,28020,55 21/08/2008,16.04.00,28015,28015,27970,27975,46 21/08/2008,16.05.00,27980,27980,27970,27975,6 21/08/2008,16.06.00,27980,27995,27975,27975,14 21/08/2008,16.07.00,27980,28000,27975,27985,26 21/08/2008,16.08.00,27985,27985,27965,27970,21 21/08/2008,16.09.00,27965,27985,27955,27985,18 21/08/2008,16.10.00,27965,27975,27965,27970,7 21/08/2008,16.11.00,27970,27975,27965,27965,23 21/08/2008,16.12.00,27975,27975,27960,27965,26 21/08/2008,16.13.00,27960,27965,27950,27950,17 21/08/2008,16.14.00,27965,27975,27965,27970,25 21/08/2008,16.15.00,27970,27975,27970,27975,7 21/08/2008,16.16.00,27980,27980,27980,27980,2 21/08/2008,16.17.00,27980,28005,27980,28005,22 21/08/2008,16.18.00,28015,28055,28015,28040,80 21/08/2008,16.19.00,28040,28070,28040,28070,43 21/08/2008,16.20.00,28075,28075,28045,28055,28 21/08/2008,16.21.00,28055,28070,28055,28070,27 21/08/2008,16.22.00,28070,28085,28070,28075,50 21/08/2008,16.23.00,28075,28075,28065,28075,7 21/08/2008,16.24.00,28065,28070,28030,28040,37 21/08/2008,16.25.00,28040,28045,28040,28040,14 21/08/2008,16.26.00,28040,28040,28035,28040,12 21/08/2008,16.27.00,28045,28045,28045,28045,2 21/08/2008,16.28.00,28050,28050,28040,28045,24 21/08/2008,16.29.00,28040,28040,28000,28000,47 21/08/2008,16.30.00,28015,28015,28005,28005,6 21/08/2008,16.31.00,28010,28010,27985,27985,21 21/08/2008,16.32.00,27990,28000,27985,27990,17 21/08/2008,16.33.00,27980,27985,27975,27980,9 21/08/2008,16.34.00,27985,28010,27980,28010,45 21/08/2008,16.35.00,28005,28025,28000,28010,52 21/08/2008,16.36.00,28000,28015,27990,28005,39 21/08/2008,16.37.00,28010,28010,28000,28010,11 21/08/2008,16.38.00,27995,28015,27995,28010,9 21/08/2008,16.39.00,28015,28020,28010,28015,15 21/08/2008,16.40.00,28015,28020,27990,27990,34 21/08/2008,16.41.00,27995,27995,27965,27975,66 21/08/2008,16.42.00,27975,27980,27965,27965,15 21/08/2008,16.43.00,27960,27965,27925,27925,76 21/08/2008,16.44.00,27925,27950,27925,27950,30 21/08/2008,16.45.00,27945,27950,27925,27930,14 21/08/2008,16.46.00,27930,27945,27920,27945,38 21/08/2008,16.47.00,27940,27950,27940,27950,4 21/08/2008,16.48.00,27940,27955,27940,27950,15 21/08/2008,16.49.00,27950,27950,27945,27950,4 21/08/2008,16.50.00,27955,27960,27915,27925,47 21/08/2008,16.51.00,27925,27925,27910,27920,46 21/08/2008,16.52.00,27920,27930,27910,27930,40 21/08/2008,16.53.00,27930,27940,27915,27935,34 21/08/2008,16.54.00,27935,27945,27935,27935,26 21/08/2008,16.55.00,27930,27930,27925,27925,10 21/08/2008,16.56.00,27925,27930,27915,27930,16 21/08/2008,16.57.00,27920,27970,27920,27970,30 21/08/2008,16.58.00,27965,27970,27955,27965,24 21/08/2008,16.59.00,27970,27970,27955,27965,12 21/08/2008,17.00.00,27970,27975,27955,27955,12 21/08/2008,17.01.00,27950,27950,27930,27930,18 21/08/2008,17.02.00,27935,27935,27915,27920,21 21/08/2008,17.03.00,27910,27925,27910,27920,37 21/08/2008,17.04.00,27925,27935,27925,27935,49 21/08/2008,17.05.00,27930,27930,27915,27915,21 21/08/2008,17.06.00,27915,27915,27895,27900,40 21/08/2008,17.07.00,27910,27910,27900,27905,29 21/08/2008,17.08.00,27900,27910,27870,27875,73 21/08/2008,17.09.00,27870,27885,27860,27875,48 21/08/2008,17.10.00,27875,27900,27875,27880,52 21/08/2008,17.11.00,27880,27900,27880,27890,11 21/08/2008,17.12.00,27890,27895,27865,27870,43 21/08/2008,17.13.00,27875,27875,27865,27870,12 21/08/2008,17.14.00,27880,27880,27870,27870,30 21/08/2008,17.15.00,27875,27875,27860,27860,30 21/08/2008,17.16.00,27860,27860,27815,27825,127 21/08/2008,17.17.00,27825,27835,27815,27835,30 21/08/2008,17.18.00,27835,27840,27820,27835,25 21/08/2008,17.19.00,27825,27830,27810,27810,55 21/08/2008,17.20.00,27810,27840,27810,27825,38 21/08/2008,17.21.00,27825,27840,27825,27835,36 21/08/2008,17.22.00,27845,27860,27845,27855,37 21/08/2008,17.23.00,27855,27860,27855,27855,16 21/08/2008,17.24.00,27855,27855,27835,27845,61 21/08/2008,17.25.00,27850,27865,27850,27855,13 21/08/2008,17.26.00,27865,27870,27855,27855,30 21/08/2008,17.27.00,27860,27885,27860,27880,43 21/08/2008,17.28.00,27870,27870,27855,27855,70 21/08/2008,17.29.00,27855,27860,27840,27860,140 21/08/2008,17.30.00,27865,27870,27855,27860,52 21/08/2008,17.31.00,27865,27865,27850,27855,25 21/08/2008,17.32.00,27850,27850,27840,27840,28 21/08/2008,17.33.00,27845,27845,27825,27830,28 21/08/2008,17.34.00,27830,27840,27820,27830,41 21/08/2008,17.35.00,27830,27840,27825,27830,16 21/08/2008,17.36.00,27830,27850,27830,27840,16 21/08/2008,17.37.00,27850,27855,27840,27845,19 21/08/2008,17.38.00,27845,27850,27835,27850,19 21/08/2008,17.39.00,27845,27860,27840,27845,44 22/08/2008,09.00.00,27965,28035,27935,27955,52 22/08/2008,09.01.00,27940,27940,27905,27905,33 22/08/2008,09.02.00,27900,27910,27885,27885,56 22/08/2008,09.03.00,27895,27900,27890,27890,15 22/08/2008,09.04.00,27895,27895,27870,27885,24 22/08/2008,09.05.00,27895,27910,27880,27890,55 22/08/2008,09.06.00,27890,27910,27885,27910,41 22/08/2008,09.07.00,27900,27915,27895,27900,43 22/08/2008,09.08.00,27900,27915,27885,27885,36 22/08/2008,09.09.00,27890,27890,27850,27850,52 22/08/2008,09.10.00,27850,27865,27800,27805,64 22/08/2008,09.11.00,27810,27825,27795,27815,59 22/08/2008,09.12.00,27805,27815,27775,27775,49 22/08/2008,09.13.00,27780,27785,27765,27780,37 22/08/2008,09.14.00,27785,27785,27760,27775,49 22/08/2008,09.15.00,27765,27780,27765,27770,20 22/08/2008,09.16.00,27775,27805,27765,27800,39 22/08/2008,09.17.00,27790,27820,27790,27815,42 22/08/2008,09.18.00,27805,27825,27805,27815,21 22/08/2008,09.19.00,27805,27825,27805,27825,16 22/08/2008,09.20.00,27820,27835,27815,27825,14 22/08/2008,09.21.00,27830,27845,27830,27840,44 22/08/2008,09.22.00,27840,27865,27840,27865,19 22/08/2008,09.23.00,27865,27865,27850,27865,36 22/08/2008,09.24.00,27865,27895,27865,27895,41 22/08/2008,09.25.00,27890,27890,27865,27865,33 22/08/2008,09.26.00,27870,27880,27865,27875,28 22/08/2008,09.27.00,27870,27880,27870,27875,22 22/08/2008,09.28.00,27870,27885,27870,27885,14 22/08/2008,09.29.00,27890,27900,27890,27895,32 22/08/2008,09.30.00,27890,27900,27875,27880,38 22/08/2008,09.31.00,27880,27905,27880,27905,26 22/08/2008,09.32.00,27910,27910,27895,27900,13 22/08/2008,09.33.00,27900,27905,27900,27905,5 22/08/2008,09.34.00,27900,27920,27890,27920,34 22/08/2008,09.35.00,27925,27935,27895,27900,44 22/08/2008,09.36.00,27905,27905,27895,27895,14 22/08/2008,09.37.00,27895,27900,27890,27895,18 22/08/2008,09.38.00,27890,27890,27880,27885,20 22/08/2008,09.39.00,27895,27910,27890,27905,21 22/08/2008,09.40.00,27905,27905,27880,27895,14 22/08/2008,09.41.00,27895,27895,27885,27895,11 22/08/2008,09.42.00,27895,27900,27890,27900,12 22/08/2008,09.43.00,27900,27905,27890,27890,10 22/08/2008,09.44.00,27890,27895,27880,27880,15 22/08/2008,09.45.00,27890,27900,27880,27900,11 22/08/2008,09.46.00,27895,27910,27895,27905,15 22/08/2008,09.47.00,27905,27910,27885,27890,28 22/08/2008,09.48.00,27890,27890,27885,27890,8 22/08/2008,09.49.00,27890,27890,27890,27890,2 22/08/2008,09.50.00,27890,27890,27870,27875,17 22/08/2008,09.51.00,27880,27900,27880,27900,14 22/08/2008,09.52.00,27885,27900,27885,27900,7 22/08/2008,09.53.00,27900,27920,27900,27910,20 22/08/2008,09.54.00,27910,27915,27910,27910,3 22/08/2008,09.55.00,27920,27925,27910,27920,14 22/08/2008,09.56.00,27910,27910,27890,27890,20 22/08/2008,09.57.00,27895,27905,27890,27905,9 22/08/2008,09.58.00,27910,27910,27910,27910,3 22/08/2008,09.59.00,27915,27920,27910,27915,7 22/08/2008,10.00.00,27920,27940,27915,27940,26 22/08/2008,10.01.00,27940,27945,27930,27930,19 22/08/2008,10.02.00,27935,27940,27915,27915,20 22/08/2008,10.03.00,27915,27925,27915,27925,7 22/08/2008,10.04.00,27920,27925,27905,27905,18 22/08/2008,10.05.00,27900,27900,27890,27900,14 22/08/2008,10.06.00,27905,27905,27890,27895,8 22/08/2008,10.07.00,27895,27925,27895,27925,14 22/08/2008,10.08.00,27925,27930,27920,27930,12 22/08/2008,10.09.00,27930,27930,27920,27930,8 22/08/2008,10.10.00,27925,27925,27910,27910,14 22/08/2008,10.11.00,27910,27930,27905,27920,40 22/08/2008,10.12.00,27930,27935,27925,27935,12 22/08/2008,10.13.00,27935,27935,27925,27930,14 22/08/2008,10.14.00,27940,27940,27925,27930,16 22/08/2008,10.15.00,27930,27935,27920,27930,44 22/08/2008,10.16.00,27935,27955,27935,27950,41 22/08/2008,10.17.00,27955,27970,27950,27960,39 22/08/2008,10.18.00,27960,27960,27950,27960,9 22/08/2008,10.19.00,27960,27970,27955,27970,10 22/08/2008,10.20.00,27970,27980,27965,27965,56 22/08/2008,10.21.00,27960,27965,27960,27960,7 22/08/2008,10.22.00,27955,27960,27945,27945,13 22/08/2008,10.23.00,27950,27950,27940,27940,6 22/08/2008,10.24.00,27940,27950,27935,27950,10 22/08/2008,10.25.00,27950,27960,27950,27955,6 22/08/2008,10.26.00,27950,27955,27950,27950,6 22/08/2008,10.27.00,27950,27955,27950,27950,5 22/08/2008,10.28.00,27950,27950,27940,27950,6 22/08/2008,10.29.00,27950,27955,27940,27940,16 22/08/2008,10.30.00,27945,27945,27940,27945,10 22/08/2008,10.31.00,27940,27940,27920,27920,34 22/08/2008,10.32.00,27930,27935,27930,27935,3 22/08/2008,10.33.00,27925,27925,27920,27925,5 22/08/2008,10.34.00,27930,27940,27930,27940,8 22/08/2008,10.35.00,27930,27945,27925,27945,13 22/08/2008,10.36.00,27940,27940,27930,27930,4 22/08/2008,10.37.00,27930,27930,27920,27925,12 22/08/2008,10.38.00,27920,27920,27905,27905,19 22/08/2008,10.39.00,27905,27905,27905,27905,10 22/08/2008,10.40.00,27910,27935,27905,27930,44 22/08/2008,10.41.00,27935,27940,27935,27940,3 22/08/2008,10.42.00,27935,27935,27920,27920,21 22/08/2008,10.43.00,27930,27930,27930,27930,2 22/08/2008,10.44.00,27915,27915,27915,27915,3 22/08/2008,10.45.00,27930,27930,27925,27925,5 22/08/2008,10.46.00,27930,27930,27915,27925,11 22/08/2008,10.47.00,27925,27925,27920,27920,10 22/08/2008,10.48.00,27925,27930,27920,27930,12 22/08/2008,10.49.00,27925,27930,27920,27930,4 22/08/2008,10.50.00,27935,27950,27935,27950,8 22/08/2008,10.51.00,27960,27960,27935,27940,10 22/08/2008,10.52.00,27945,27945,27925,27925,19 22/08/2008,10.53.00,27920,27935,27920,27930,20 22/08/2008,10.54.00,27935,27945,27935,27945,9 22/08/2008,10.55.00,27940,27950,27940,27945,5 22/08/2008,10.56.00,27950,27955,27945,27950,8 22/08/2008,10.57.00,27950,27965,27950,27965,13 22/08/2008,10.58.00,27960,27960,27945,27950,6 22/08/2008,10.59.00,27950,27965,27950,27960,14 22/08/2008,11.00.00,27955,27955,27945,27945,8 22/08/2008,11.01.00,27955,27960,27955,27960,5 22/08/2008,11.02.00,27960,27980,27950,27980,16 22/08/2008,11.03.00,27980,27985,27975,27980,15 22/08/2008,11.04.00,27980,28000,27965,27990,90 22/08/2008,11.05.00,27995,27995,27990,27990,13 22/08/2008,11.06.00,27990,28000,27990,28000,17 22/08/2008,11.07.00,28000,28005,27980,27985,43 22/08/2008,11.08.00,27990,28000,27990,27995,65 22/08/2008,11.09.00,27990,27995,27990,27995,8 22/08/2008,11.10.00,28000,28000,27990,27990,15 22/08/2008,11.11.00,27990,27990,27985,27990,13 22/08/2008,11.12.00,27985,27985,27980,27985,14 22/08/2008,11.13.00,27985,27985,27980,27980,14 22/08/2008,11.14.00,27985,27985,27975,27975,15 22/08/2008,11.15.00,27975,27980,27965,27980,14 22/08/2008,11.16.00,27975,27980,27970,27980,10 22/08/2008,11.17.00,27980,27985,27980,27985,7 22/08/2008,11.18.00,27985,27985,27975,27975,13 22/08/2008,11.19.00,27975,27980,27975,27975,7 22/08/2008,11.20.00,27970,27980,27970,27970,6 22/08/2008,11.21.00,27970,27970,27950,27960,29 22/08/2008,11.22.00,27960,27970,27955,27970,14 22/08/2008,11.23.00,27970,27995,27970,27990,80 22/08/2008,11.24.00,27995,27995,27985,27985,15 22/08/2008,11.25.00,27990,27990,27975,27975,12 22/08/2008,11.26.00,27980,27980,27980,27980,2 22/08/2008,11.27.00,27975,27975,27960,27970,24 22/08/2008,11.28.00,27970,27975,27970,27975,5 22/08/2008,11.29.00,27970,27985,27965,27985,16 22/08/2008,11.30.00,27975,27985,27975,27980,5 22/08/2008,11.31.00,27970,27985,27965,27980,6 22/08/2008,11.32.00,27975,27980,27970,27970,12 22/08/2008,11.33.00,27975,27990,27965,27980,52 22/08/2008,11.34.00,27985,27985,27975,27975,13 22/08/2008,11.35.00,27975,27975,27970,27970,15 22/08/2008,11.36.00,27970,27970,27965,27965,4 22/08/2008,11.37.00,27975,27975,27975,27975,2 22/08/2008,11.38.00,27970,27970,27965,27965,3 22/08/2008,11.39.00,27970,27975,27970,27970,6 22/08/2008,11.40.00,27970,27975,27965,27975,5 22/08/2008,11.41.00,27970,27970,27965,27965,3 22/08/2008,11.42.00,27970,27970,27970,27970,1 22/08/2008,11.43.00,27970,27970,27965,27965,6 22/08/2008,11.44.00,27970,27975,27970,27975,5 22/08/2008,11.45.00,27965,27965,27955,27955,16 22/08/2008,11.46.00,27965,27965,27960,27960,12 22/08/2008,11.47.00,27960,27960,27925,27935,37 22/08/2008,11.48.00,27930,27935,27930,27935,4 22/08/2008,11.49.00,27935,27935,27925,27925,7 22/08/2008,11.50.00,27925,27930,27920,27930,10 22/08/2008,11.51.00,27930,27935,27930,27930,8 22/08/2008,11.52.00,27930,27930,27925,27925,6 22/08/2008,11.53.00,27920,27925,27915,27920,7 22/08/2008,11.54.00,27925,27940,27920,27940,17 22/08/2008,11.55.00,27930,27940,27925,27925,9 22/08/2008,11.56.00,27935,27935,27925,27935,5 22/08/2008,11.57.00,27935,27940,27935,27940,7 22/08/2008,11.58.00,27935,27935,27935,27935,3 22/08/2008,11.59.00,27940,27945,27940,27945,12 22/08/2008,12.00.00,27950,27950,27950,27950,4 22/08/2008,12.01.00,27945,27945,27940,27940,4 22/08/2008,12.02.00,27935,27940,27935,27940,7 22/08/2008,12.03.00,27930,27935,27925,27935,5 22/08/2008,12.05.00,27935,27950,27930,27950,11 22/08/2008,12.06.00,27945,27945,27945,27945,1 22/08/2008,12.07.00,27935,27940,27925,27930,13 22/08/2008,12.08.00,27925,27925,27920,27920,11 22/08/2008,12.09.00,27925,27930,27925,27930,3 22/08/2008,12.10.00,27930,27940,27930,27930,9 22/08/2008,12.11.00,27940,27945,27940,27945,4 22/08/2008,12.12.00,27945,27945,27940,27940,3 22/08/2008,12.14.00,27920,27920,27920,27920,3 22/08/2008,12.15.00,27925,27930,27925,27930,7 22/08/2008,12.16.00,27925,27925,27920,27920,3 22/08/2008,12.17.00,27935,27935,27930,27930,4 22/08/2008,12.19.00,27940,27940,27930,27930,6 22/08/2008,12.20.00,27940,27940,27925,27930,16 22/08/2008,12.21.00,27930,27930,27920,27925,6 22/08/2008,12.23.00,27925,27925,27920,27920,4 22/08/2008,12.24.00,27925,27935,27925,27930,6 22/08/2008,12.25.00,27925,27940,27925,27940,7 22/08/2008,12.26.00,27940,27940,27925,27925,10 22/08/2008,12.27.00,27930,27930,27930,27930,2 22/08/2008,12.28.00,27930,27935,27925,27925,5 22/08/2008,12.29.00,27925,27930,27925,27930,2 22/08/2008,12.30.00,27925,27925,27920,27920,3 22/08/2008,12.31.00,27925,27930,27925,27930,3 22/08/2008,12.32.00,27925,27925,27925,27925,3 22/08/2008,12.33.00,27930,27930,27930,27930,2 22/08/2008,12.34.00,27930,27930,27920,27925,4 22/08/2008,12.35.00,27925,27925,27920,27920,4 22/08/2008,12.37.00,27925,27925,27920,27920,3 22/08/2008,12.38.00,27925,27925,27920,27920,2 22/08/2008,12.39.00,27915,27915,27905,27910,26 22/08/2008,12.40.00,27910,27915,27905,27910,10 22/08/2008,12.41.00,27905,27910,27900,27910,7 22/08/2008,12.42.00,27905,27910,27905,27910,3 22/08/2008,12.43.00,27905,27905,27905,27905,3 22/08/2008,12.44.00,27905,27905,27900,27905,4 22/08/2008,12.45.00,27910,27920,27910,27920,3 22/08/2008,12.46.00,27915,27920,27905,27905,15 22/08/2008,12.47.00,27905,27905,27905,27905,2 22/08/2008,12.48.00,27915,27915,27900,27900,5 22/08/2008,12.49.00,27905,27905,27890,27890,7 22/08/2008,12.50.00,27895,27895,27880,27885,31 22/08/2008,12.51.00,27880,27885,27880,27885,3 22/08/2008,12.52.00,27885,27890,27875,27885,10 22/08/2008,12.53.00,27885,27885,27875,27875,4 22/08/2008,12.54.00,27880,27880,27875,27875,4 22/08/2008,12.55.00,27870,27870,27860,27865,15 22/08/2008,12.57.00,27860,27865,27860,27865,5 22/08/2008,12.58.00,27865,27875,27865,27875,5 22/08/2008,12.59.00,27870,27870,27860,27870,21 22/08/2008,13.00.00,27870,27870,27865,27870,7 22/08/2008,13.01.00,27865,27865,27860,27865,4 22/08/2008,13.02.00,27855,27855,27845,27845,27 22/08/2008,13.03.00,27845,27845,27845,27845,10 22/08/2008,13.04.00,27845,27845,27835,27845,21 22/08/2008,13.05.00,27845,27850,27845,27845,8 22/08/2008,13.06.00,27840,27855,27840,27855,10 22/08/2008,13.07.00,27850,27855,27850,27855,8 22/08/2008,13.08.00,27850,27850,27840,27840,11 22/08/2008,13.09.00,27845,27850,27845,27850,5 22/08/2008,13.10.00,27845,27845,27840,27840,7 22/08/2008,13.11.00,27845,27850,27840,27840,7 22/08/2008,13.12.00,27850,27865,27845,27850,23 22/08/2008,13.13.00,27845,27845,27840,27840,3 22/08/2008,13.14.00,27845,27850,27845,27845,13 22/08/2008,13.15.00,27855,27855,27850,27850,4 22/08/2008,13.16.00,27855,27855,27850,27850,3 22/08/2008,13.17.00,27850,27850,27845,27850,4 22/08/2008,13.18.00,27845,27845,27835,27835,17 22/08/2008,13.19.00,27830,27830,27825,27830,15 22/08/2008,13.20.00,27825,27830,27825,27830,6 22/08/2008,13.21.00,27835,27835,27835,27835,4 22/08/2008,13.22.00,27830,27845,27830,27835,10 22/08/2008,13.23.00,27840,27840,27840,27840,2 22/08/2008,13.24.00,27835,27845,27835,27845,7 22/08/2008,13.25.00,27845,27845,27840,27845,8 22/08/2008,13.26.00,27845,27860,27840,27860,9 22/08/2008,13.27.00,27865,27865,27865,27865,4 22/08/2008,13.28.00,27860,27885,27855,27880,23 22/08/2008,13.29.00,27875,27875,27870,27870,6 22/08/2008,13.31.00,27890,27895,27880,27890,10 22/08/2008,13.32.00,27895,27895,27895,27895,3 22/08/2008,13.33.00,27895,27900,27895,27900,18 22/08/2008,13.34.00,27900,27910,27900,27910,14 22/08/2008,13.35.00,27905,27910,27890,27905,10 22/08/2008,13.36.00,27905,27905,27900,27900,7 22/08/2008,13.37.00,27890,27895,27880,27890,11 22/08/2008,13.38.00,27895,27915,27895,27905,26 22/08/2008,13.39.00,27920,27970,27920,27960,32 22/08/2008,13.40.00,27970,28025,27970,27980,301 22/08/2008,13.41.00,27980,28000,27975,27995,56 22/08/2008,13.42.00,27990,27990,27955,27960,32 22/08/2008,13.43.00,27965,27995,27965,27990,36 22/08/2008,13.44.00,27990,27990,27970,27980,19 22/08/2008,13.45.00,27980,28015,27980,28005,27 22/08/2008,13.46.00,28005,28030,28000,28005,41 22/08/2008,13.47.00,28015,28085,28015,28070,155 22/08/2008,13.48.00,28070,28080,28065,28070,73 22/08/2008,13.49.00,28065,28065,28030,28030,37 22/08/2008,13.50.00,28035,28055,28030,28035,25 22/08/2008,13.51.00,28025,28030,28015,28015,10 22/08/2008,13.52.00,28025,28055,28025,28045,26 22/08/2008,13.53.00,28045,28070,28040,28050,34 22/08/2008,13.54.00,28050,28060,28050,28055,9 22/08/2008,13.55.00,28055,28095,28050,28090,24 22/08/2008,13.56.00,28080,28080,28065,28070,15 22/08/2008,13.57.00,28060,28060,28030,28035,30 22/08/2008,13.58.00,28030,28035,28020,28030,36 22/08/2008,13.59.00,28030,28035,28030,28035,3 22/08/2008,14.00.00,28040,28045,28015,28025,45 22/08/2008,14.01.00,28030,28030,28030,28030,2 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 18/08/2008,15.18.00,29165,29165,29165,29165,2 18/08/2008,15.20.00,29160,29160,29155,29155,5 18/08/2008,15.22.00,29155,29155,29140,29150,39 18/08/2008,15.24.00,29150,29150,29145,29145,27 18/08/2008,15.26.00,29145,29145,29140,29145,14 18/08/2008,15.28.00,29145,29150,29130,29135,13 18/08/2008,15.30.00,29140,29145,29110,29135,52 18/08/2008,15.32.00,29125,29140,29100,29105,72 18/08/2008,15.34.00,29110,29130,29105,29130,14 18/08/2008,15.36.00,29125,29125,29050,29065,97 18/08/2008,15.38.00,29060,29075,29060,29065,32 18/08/2008,15.40.00,29060,29060,29025,29045,75 18/08/2008,15.42.00,29045,29050,29030,29035,84 18/08/2008,15.44.00,29035,29040,29010,29035,89 18/08/2008,15.46.00,29035,29040,29010,29015,35 18/08/2008,15.48.00,29025,29030,29015,29020,24 18/08/2008,15.50.00,29025,29045,29015,29025,68 18/08/2008,15.52.00,29015,29040,29005,29030,68 18/08/2008,15.54.00,29030,29035,29020,29030,31 18/08/2008,15.56.00,29030,29045,29025,29035,29 18/08/2008,15.58.00,29030,29045,29015,29045,39 18/08/2008,16.00.00,29040,29040,29025,29030,33 18/08/2008,16.02.00,29025,29055,29025,29035,41 18/08/2008,16.04.00,29035,29050,29015,29040,32 18/08/2008,16.06.00,29030,29035,29020,29030,22 18/08/2008,16.08.00,29035,29035,29025,29025,33 18/08/2008,16.10.00,29015,29015,28980,29005,103 18/08/2008,16.12.00,29010,29020,29000,29010,39 18/08/2008,16.14.00,29010,29010,28990,29000,26 18/08/2008,16.16.00,28995,29005,28970,28995,54 18/08/2008,16.18.00,29000,29000,28960,28970,56 18/08/2008,16.20.00,28975,28985,28960,28975,106 18/08/2008,16.22.00,28975,29000,28970,29000,55 18/08/2008,16.24.00,28995,29005,28980,29005,27 18/08/2008,16.26.00,29010,29015,29000,29015,35 18/08/2008,16.28.00,29015,29025,29010,29025,25 18/08/2008,16.30.00,29025,29025,29000,29000,39 18/08/2008,16.32.00,29010,29020,29000,29005,28 18/08/2008,16.34.00,29010,29010,29000,29000,12 18/08/2008,16.36.00,29000,29010,28985,28995,26 18/08/2008,16.38.00,28995,29010,28995,29010,32 18/08/2008,16.40.00,29005,29010,29000,29005,24 18/08/2008,16.42.00,29010,29045,29010,29035,63 18/08/2008,16.44.00,29035,29045,29025,29025,34 18/08/2008,16.46.00,29020,29035,29000,29015,37 18/08/2008,16.48.00,29010,29015,29000,29005,18 18/08/2008,16.50.00,29015,29035,29010,29020,34 18/08/2008,16.52.00,29025,29045,29020,29040,28 18/08/2008,16.54.00,29050,29055,29025,29030,52 18/08/2008,16.56.00,29035,29045,29025,29035,35 18/08/2008,16.58.00,29040,29045,29035,29035,7 18/08/2008,17.00.00,29030,29045,29030,29040,19 18/08/2008,17.02.00,29035,29040,29025,29035,23 18/08/2008,17.04.00,29035,29035,29000,29000,44 18/08/2008,17.06.00,28995,29000,28980,28985,46 18/08/2008,17.08.00,28985,29010,28985,29010,24 18/08/2008,17.10.00,29010,29035,29005,29010,36 18/08/2008,17.12.00,29010,29015,29005,29010,19 18/08/2008,17.14.00,29015,29020,29010,29010,14 18/08/2008,17.16.00,29005,29005,28990,28990,47 18/08/2008,17.18.00,28985,28995,28975,28990,29 18/08/2008,17.20.00,28990,29000,28985,28985,40 18/08/2008,17.22.00,28980,28995,28980,28990,14 18/08/2008,17.24.00,29000,29015,28990,28995,69 18/08/2008,17.26.00,28990,28990,28940,28950,129 18/08/2008,17.28.00,28950,29000,28935,28965,213 18/08/2008,17.30.00,28995,29000,28950,28970,90 18/08/2008,17.32.00,28970,28990,28970,28990,16 18/08/2008,17.34.00,28990,29000,28980,29000,38 18/08/2008,17.36.00,29000,29000,28970,28970,40 18/08/2008,17.38.00,28970,28980,28955,28955,64 19/08/2008,09.00.00,28665,28700,28660,28665,131 19/08/2008,09.02.00,28665,28665,28635,28665,139 19/08/2008,09.04.00,28665,28680,28655,28670,123 19/08/2008,09.06.00,28670,28685,28660,28670,109 19/08/2008,09.08.00,28665,28690,28665,28680,82 19/08/2008,09.10.00,28685,28690,28655,28655,81 19/08/2008,09.12.00,28650,28670,28635,28650,161 19/08/2008,09.14.00,28650,28690,28650,28670,106 19/08/2008,09.16.00,28665,28670,28655,28665,73 19/08/2008,09.18.00,28660,28675,28660,28670,43 19/08/2008,09.20.00,28670,28690,28670,28690,72 19/08/2008,09.22.00,28695,28705,28675,28675,121 19/08/2008,09.24.00,28675,28680,28645,28650,99 19/08/2008,09.26.00,28655,28670,28650,28660,33 19/08/2008,09.28.00,28665,28695,28665,28690,47 19/08/2008,09.30.00,28685,28685,28665,28675,56 19/08/2008,09.32.00,28680,28715,28675,28695,133 19/08/2008,09.34.00,28690,28690,28660,28665,118 19/08/2008,09.36.00,28660,28670,28655,28655,64 19/08/2008,09.38.00,28650,28650,28630,28640,165 19/08/2008,09.40.00,28635,28635,28610,28625,62 19/08/2008,09.42.00,28620,28630,28610,28625,71 19/08/2008,09.44.00,28620,28635,28610,28620,88 19/08/2008,09.46.00,28625,28630,28595,28595,111 19/08/2008,09.48.00,28590,28590,28550,28560,167 19/08/2008,09.50.00,28560,28560,28470,28475,296 19/08/2008,09.52.00,28480,28500,28470,28490,214 19/08/2008,09.54.00,28495,28510,28485,28490,108 19/08/2008,09.56.00,28495,28505,28465,28505,99 19/08/2008,09.58.00,28505,28525,28500,28515,95 19/08/2008,10.00.00,28525,28535,28500,28520,60 19/08/2008,10.02.00,28520,28535,28520,28530,48 19/08/2008,10.04.00,28535,28570,28530,28560,70 19/08/2008,10.06.00,28565,28575,28560,28565,40 19/08/2008,10.08.00,28560,28585,28560,28580,37 19/08/2008,10.10.00,28580,28580,28570,28580,53 19/08/2008,10.12.00,28585,28585,28540,28555,72 19/08/2008,10.14.00,28555,28565,28550,28555,43 19/08/2008,10.16.00,28560,28580,28555,28555,44 19/08/2008,10.18.00,28550,28555,28535,28550,39 19/08/2008,10.20.00,28550,28570,28550,28570,15 19/08/2008,10.22.00,28560,28560,28535,28560,38 19/08/2008,10.24.00,28550,28560,28550,28560,19 19/08/2008,10.26.00,28565,28580,28555,28570,28 19/08/2008,10.28.00,28575,28580,28570,28570,13 19/08/2008,10.30.00,28565,28580,28565,28575,43 19/08/2008,10.32.00,28570,28575,28550,28560,63 19/08/2008,10.34.00,28565,28580,28565,28575,26 19/08/2008,10.36.00,28575,28585,28575,28585,18 19/08/2008,10.38.00,28590,28600,28585,28590,32 19/08/2008,10.40.00,28590,28590,28560,28565,35 19/08/2008,10.42.00,28565,28590,28565,28585,31 19/08/2008,10.44.00,28580,28585,28580,28580,12 19/08/2008,10.46.00,28580,28585,28575,28580,16 19/08/2008,10.48.00,28570,28570,28550,28555,85 19/08/2008,10.50.00,28555,28570,28550,28570,12 19/08/2008,10.52.00,28575,28580,28570,28575,16 19/08/2008,10.54.00,28580,28590,28570,28585,15 19/08/2008,10.56.00,28580,28585,28580,28585,14 19/08/2008,10.58.00,28585,28605,28580,28595,33 19/08/2008,11.00.00,28605,28640,28605,28630,128 19/08/2008,11.02.00,28625,28645,28605,28645,70 19/08/2008,11.04.00,28650,28650,28640,28645,64 19/08/2008,11.06.00,28640,28645,28625,28630,37 19/08/2008,11.08.00,28635,28640,28620,28630,20 19/08/2008,11.10.00,28630,28640,28625,28640,13 19/08/2008,11.12.00,28635,28635,28625,28630,10 19/08/2008,11.14.00,28630,28635,28625,28630,18 19/08/2008,11.16.00,28620,28625,28610,28620,27 19/08/2008,11.18.00,28615,28625,28610,28625,26 19/08/2008,11.20.00,28630,28635,28620,28635,22 19/08/2008,11.22.00,28630,28645,28630,28630,26 19/08/2008,11.24.00,28640,28645,28630,28630,37 19/08/2008,11.26.00,28635,28640,28630,28640,14 19/08/2008,11.28.00,28635,28650,28635,28650,13 19/08/2008,11.30.00,28650,28655,28650,28655,3 19/08/2008,11.32.00,28645,28655,28645,28645,17 19/08/2008,11.34.00,28650,28650,28640,28640,19 19/08/2008,11.36.00,28640,28645,28635,28635,11 19/08/2008,11.38.00,28635,28645,28635,28645,13 19/08/2008,11.40.00,28640,28650,28640,28650,10 19/08/2008,11.42.00,28650,28650,28645,28650,9 19/08/2008,11.44.00,28655,28675,28650,28670,44 19/08/2008,11.46.00,28670,28675,28665,28665,21 19/08/2008,11.48.00,28670,28670,28665,28665,9 19/08/2008,11.50.00,28660,28675,28655,28670,16 19/08/2008,11.52.00,28665,28670,28660,28660,13 19/08/2008,11.54.00,28665,28670,28660,28665,7 19/08/2008,11.56.00,28660,28665,28660,28665,3 19/08/2008,11.58.00,28660,28665,28655,28655,23 19/08/2008,12.00.00,28650,28670,28650,28670,31 19/08/2008,12.02.00,28675,28675,28650,28650,6 19/08/2008,12.04.00,28650,28670,28650,28670,12 19/08/2008,12.06.00,28665,28670,28665,28670,3 19/08/2008,12.08.00,28665,28665,28650,28650,17 19/08/2008,12.10.00,28650,28660,28650,28660,5 19/08/2008,12.14.00,28650,28655,28650,28655,3 19/08/2008,12.16.00,28645,28645,28625,28625,13 19/08/2008,12.18.00,28630,28630,28600,28610,39 19/08/2008,12.20.00,28605,28610,28595,28605,10 19/08/2008,12.22.00,28605,28610,28595,28600,19 19/08/2008,12.24.00,28600,28610,28600,28605,10 19/08/2008,12.26.00,28620,28630,28620,28630,9 19/08/2008,12.28.00,28625,28625,28620,28625,5 19/08/2008,12.32.00,28635,28635,28625,28625,8 19/08/2008,12.34.00,28620,28635,28620,28625,37 19/08/2008,12.36.00,28630,28640,28630,28640,25 19/08/2008,12.38.00,28640,28640,28635,28635,3 19/08/2008,12.42.00,28630,28630,28615,28620,12 19/08/2008,12.44.00,28615,28615,28585,28595,29 19/08/2008,12.46.00,28585,28590,28585,28585,11 19/08/2008,12.48.00,28580,28580,28565,28575,30 19/08/2008,12.50.00,28575,28575,28555,28560,13 19/08/2008,12.52.00,28565,28600,28565,28590,35 19/08/2008,12.54.00,28585,28585,28580,28580,4 19/08/2008,12.56.00,28575,28600,28575,28590,26 19/08/2008,12.58.00,28585,28590,28585,28590,3 19/08/2008,13.00.00,28585,28585,28575,28585,10 19/08/2008,13.02.00,28580,28580,28570,28570,17 19/08/2008,13.04.00,28570,28600,28570,28590,27 19/08/2008,13.06.00,28585,28585,28570,28570,6 19/08/2008,13.08.00,28565,28570,28560,28570,13 19/08/2008,13.10.00,28575,28575,28570,28570,7 19/08/2008,13.12.00,28570,28580,28570,28580,6 19/08/2008,13.14.00,28580,28580,28575,28575,7 19/08/2008,13.16.00,28575,28575,28560,28560,9 19/08/2008,13.18.00,28555,28570,28555,28570,10 19/08/2008,13.20.00,28570,28570,28550,28550,8 19/08/2008,13.22.00,28550,28555,28545,28545,19 19/08/2008,13.24.00,28560,28560,28550,28550,12 19/08/2008,13.26.00,28555,28555,28530,28530,24 19/08/2008,13.28.00,28535,28545,28530,28535,22 19/08/2008,13.30.00,28530,28535,28525,28530,15 19/08/2008,13.32.00,28535,28535,28530,28530,2 19/08/2008,13.34.00,28525,28525,28515,28520,38 19/08/2008,13.36.00,28520,28525,28510,28525,30 19/08/2008,13.38.00,28525,28530,28510,28530,23 19/08/2008,13.40.00,28520,28540,28520,28535,9 19/08/2008,13.42.00,28535,28560,28535,28560,38 19/08/2008,13.44.00,28550,28555,28545,28555,19 19/08/2008,13.46.00,28545,28545,28535,28535,6 19/08/2008,13.48.00,28545,28545,28540,28540,10 19/08/2008,13.50.00,28535,28545,28535,28540,5 19/08/2008,13.52.00,28545,28550,28545,28550,2 19/08/2008,13.54.00,28540,28540,28525,28525,14 19/08/2008,13.56.00,28525,28530,28520,28525,8 19/08/2008,13.58.00,28520,28520,28490,28495,59 19/08/2008,14.00.00,28495,28505,28495,28505,16 19/08/2008,14.02.00,28510,28510,28500,28500,15 19/08/2008,14.04.00,28500,28500,28460,28465,84 19/08/2008,14.06.00,28470,28470,28460,28470,26 19/08/2008,14.08.00,28465,28490,28460,28475,26 19/08/2008,14.10.00,28470,28490,28470,28490,11 19/08/2008,14.12.00,28490,28490,28485,28485,20 19/08/2008,14.14.00,28485,28500,28485,28490,23 19/08/2008,14.16.00,28490,28500,28490,28500,17 19/08/2008,14.18.00,28500,28525,28500,28520,34 19/08/2008,14.20.00,28525,28530,28520,28525,17 19/08/2008,14.22.00,28520,28530,28505,28530,22 19/08/2008,14.24.00,28525,28525,28520,28520,9 19/08/2008,14.26.00,28525,28525,28520,28525,6 19/08/2008,14.28.00,28530,28530,28520,28530,21 19/08/2008,14.30.00,28520,28520,28435,28465,224 19/08/2008,14.32.00,28460,28460,28430,28430,176 19/08/2008,14.34.00,28440,28470,28440,28470,41 19/08/2008,14.36.00,28470,28500,28440,28490,116 19/08/2008,14.38.00,28490,28500,28485,28500,20 19/08/2008,14.40.00,28500,28505,28485,28490,29 19/08/2008,14.42.00,28495,28495,28480,28485,16 19/08/2008,14.44.00,28490,28490,28475,28480,26 19/08/2008,14.46.00,28480,28480,28460,28465,44 19/08/2008,14.48.00,28460,28465,28445,28465,34 19/08/2008,14.50.00,28460,28490,28460,28480,28 19/08/2008,14.52.00,28475,28480,28445,28460,27 19/08/2008,14.54.00,28460,28465,28460,28460,19 19/08/2008,14.56.00,28460,28460,28460,28460,3 19/08/2008,14.58.00,28465,28465,28460,28460,6 19/08/2008,15.00.00,28460,28460,28455,28460,11 19/08/2008,15.02.00,28460,28475,28460,28470,28 19/08/2008,15.04.00,28480,28480,28470,28470,6 19/08/2008,15.06.00,28475,28490,28470,28475,22 19/08/2008,15.08.00,28475,28485,28460,28460,27 19/08/2008,15.10.00,28470,28470,28455,28465,22 19/08/2008,15.12.00,28465,28470,28450,28470,26 19/08/2008,15.14.00,28475,28485,28470,28485,25 19/08/2008,15.16.00,28490,28500,28490,28490,36 19/08/2008,15.18.00,28490,28500,28480,28490,28 19/08/2008,15.20.00,28495,28500,28485,28495,12 19/08/2008,15.22.00,28500,28505,28490,28495,38 19/08/2008,15.24.00,28495,28505,28495,28505,9 19/08/2008,15.26.00,28505,28505,28495,28495,7 19/08/2008,15.28.00,28500,28500,28480,28480,40 19/08/2008,15.30.00,28480,28490,28465,28475,44 19/08/2008,15.32.00,28480,28505,28470,28505,38 19/08/2008,15.34.00,28505,28520,28495,28520,80 19/08/2008,15.36.00,28520,28530,28510,28525,49 19/08/2008,15.38.00,28520,28540,28515,28520,40 19/08/2008,15.40.00,28515,28525,28505,28510,54 19/08/2008,15.42.00,28510,28520,28510,28510,47 19/08/2008,15.44.00,28515,28555,28515,28535,72 19/08/2008,15.46.00,28535,28535,28500,28505,49 19/08/2008,15.48.00,28505,28510,28480,28485,43 19/08/2008,15.50.00,28480,28485,28465,28480,67 19/08/2008,15.52.00,28480,28490,28470,28480,31 19/08/2008,15.54.00,28465,28500,28455,28490,79 19/08/2008,15.56.00,28490,28510,28490,28500,40 19/08/2008,15.58.00,28500,28505,28480,28495,39 19/08/2008,16.00.00,28490,28510,28470,28480,75 19/08/2008,16.02.00,28490,28490,28475,28480,32 19/08/2008,16.04.00,28485,28490,28480,28480,16 19/08/2008,16.06.00,28475,28480,28460,28465,47 19/08/2008,16.08.00,28475,28475,28440,28440,52 19/08/2008,16.10.00,28440,28455,28435,28435,30 19/08/2008,16.12.00,28430,28445,28415,28440,96 19/08/2008,16.14.00,28440,28440,28415,28435,41 19/08/2008,16.16.00,28440,28450,28435,28435,40 19/08/2008,16.18.00,28430,28445,28415,28445,47 19/08/2008,16.20.00,28445,28445,28430,28440,31 19/08/2008,16.22.00,28435,28440,28420,28425,48 19/08/2008,16.24.00,28420,28440,28410,28425,69 19/08/2008,16.26.00,28425,28425,28405,28415,35 19/08/2008,16.28.00,28415,28420,28370,28380,110 19/08/2008,16.30.00,28375,28415,28375,28410,75 19/08/2008,16.32.00,28415,28420,28400,28410,71 19/08/2008,16.34.00,28405,28410,28390,28390,28 19/08/2008,16.36.00,28390,28410,28390,28410,17 19/08/2008,16.38.00,28410,28450,28410,28445,41 19/08/2008,16.40.00,28450,28455,28435,28440,63 19/08/2008,16.42.00,28450,28475,28450,28455,67 19/08/2008,16.44.00,28450,28450,28430,28430,36 19/08/2008,16.46.00,28435,28440,28420,28420,11 19/08/2008,16.48.00,28420,28435,28415,28435,26 19/08/2008,16.50.00,28425,28425,28370,28385,84 19/08/2008,16.52.00,28380,28380,28350,28350,140 19/08/2008,16.54.00,28355,28375,28335,28370,169 19/08/2008,16.56.00,28365,28370,28350,28370,33 19/08/2008,16.58.00,28375,28395,28370,28380,77 19/08/2008,17.00.00,28380,28380,28365,28365,67 19/08/2008,17.02.00,28370,28375,28355,28365,101 19/08/2008,17.04.00,28360,28365,28345,28355,73 19/08/2008,17.06.00,28355,28360,28340,28345,65 19/08/2008,17.08.00,28350,28360,28340,28350,71 19/08/2008,17.10.00,28345,28350,28325,28330,107 19/08/2008,17.12.00,28330,28370,28325,28355,125 19/08/2008,17.14.00,28360,28380,28355,28375,43 19/08/2008,17.16.00,28385,28390,28370,28380,34 19/08/2008,17.18.00,28380,28385,28355,28355,35 19/08/2008,17.20.00,28365,28385,28350,28375,87 19/08/2008,17.22.00,28380,28385,28365,28380,78 19/08/2008,17.24.00,28390,28410,28365,28410,131 19/08/2008,17.26.00,28400,28425,28400,28420,154 19/08/2008,17.28.00,28420,28420,28380,28395,212 19/08/2008,17.30.00,28395,28395,28365,28380,84 19/08/2008,17.32.00,28375,28380,28360,28360,71 19/08/2008,17.34.00,28360,28370,28350,28370,39 19/08/2008,17.36.00,28360,28365,28330,28360,140 19/08/2008,17.38.00,28360,28365,28350,28350,99 20/08/2008,09.00.00,28460,28550,28450,28550,165 20/08/2008,09.02.00,28550,28560,28500,28515,134 20/08/2008,09.04.00,28515,28530,28505,28530,67 20/08/2008,09.06.00,28525,28525,28490,28510,74 20/08/2008,09.08.00,28510,28530,28510,28520,51 20/08/2008,09.10.00,28515,28520,28500,28510,48 20/08/2008,09.12.00,28510,28510,28490,28495,29 20/08/2008,09.14.00,28490,28500,28490,28500,10 20/08/2008,09.16.00,28495,28510,28495,28505,24 20/08/2008,09.18.00,28505,28535,28505,28535,22 20/08/2008,09.20.00,28530,28530,28500,28505,30 20/08/2008,09.22.00,28500,28500,28500,28500,18 20/08/2008,09.24.00,28500,28505,28455,28460,69 20/08/2008,09.26.00,28455,28460,28415,28420,104 20/08/2008,09.28.00,28420,28425,28380,28385,90 20/08/2008,09.30.00,28385,28385,28370,28375,68 20/08/2008,09.32.00,28375,28410,28370,28405,62 20/08/2008,09.34.00,28400,28410,28365,28370,49 20/08/2008,09.36.00,28365,28365,28315,28320,93 20/08/2008,09.38.00,28320,28340,28320,28335,55 20/08/2008,09.40.00,28330,28350,28315,28340,30 20/08/2008,09.42.00,28350,28400,28345,28395,92 20/08/2008,09.44.00,28395,28410,28390,28390,70 20/08/2008,09.46.00,28395,28420,28395,28420,41 20/08/2008,09.48.00,28420,28425,28410,28425,22 20/08/2008,09.50.00,28415,28425,28410,28425,22 20/08/2008,09.52.00,28430,28470,28430,28455,79 20/08/2008,09.54.00,28455,28465,28455,28460,33 20/08/2008,09.56.00,28465,28475,28460,28475,19 20/08/2008,09.58.00,28480,28485,28430,28430,48 20/08/2008,10.00.00,28440,28450,28440,28445,19 20/08/2008,10.02.00,28450,28455,28445,28455,10 20/08/2008,10.04.00,28465,28465,28450,28455,18 20/08/2008,10.06.00,28450,28455,28440,28440,21 20/08/2008,10.08.00,28440,28485,28440,28475,21 20/08/2008,10.10.00,28475,28495,28465,28490,36 20/08/2008,10.12.00,28495,28495,28470,28470,31 20/08/2008,10.14.00,28475,28475,28455,28455,14 20/08/2008,10.16.00,28460,28460,28435,28440,54 20/08/2008,10.18.00,28445,28445,28440,28440,16 20/08/2008,10.20.00,28440,28440,28430,28430,12 20/08/2008,10.22.00,28430,28440,28420,28440,80 20/08/2008,10.24.00,28440,28475,28435,28470,75 20/08/2008,10.26.00,28470,28475,28455,28455,29 20/08/2008,10.28.00,28445,28445,28420,28430,20 20/08/2008,10.30.00,28425,28430,28425,28430,8 20/08/2008,10.32.00,28435,28455,28435,28450,47 20/08/2008,10.34.00,28450,28450,28440,28440,11 20/08/2008,10.36.00,28440,28455,28440,28450,11 20/08/2008,10.38.00,28445,28445,28430,28430,8 20/08/2008,10.40.00,28425,28425,28415,28415,10 20/08/2008,10.42.00,28415,28415,28405,28415,14 20/08/2008,10.44.00,28415,28415,28410,28415,4 20/08/2008,10.46.00,28415,28415,28415,28415,3 20/08/2008,10.48.00,28410,28410,28390,28405,40 20/08/2008,10.50.00,28405,28415,28405,28410,24 20/08/2008,10.52.00,28405,28420,28405,28420,28 20/08/2008,10.54.00,28420,28420,28410,28415,10 20/08/2008,10.56.00,28415,28435,28415,28430,35 20/08/2008,10.58.00,28430,28435,28430,28435,13 20/08/2008,11.00.00,28435,28440,28425,28425,22 20/08/2008,11.02.00,28420,28425,28400,28400,25 20/08/2008,11.04.00,28400,28400,28385,28385,20 20/08/2008,11.06.00,28390,28405,28390,28405,13 20/08/2008,11.08.00,28410,28415,28400,28410,16 20/08/2008,11.10.00,28410,28440,28410,28440,49 20/08/2008,11.12.00,28435,28450,28435,28445,14 20/08/2008,11.14.00,28440,28440,28435,28435,15 20/08/2008,11.16.00,28430,28430,28410,28410,19 20/08/2008,11.18.00,28415,28415,28415,28415,2 20/08/2008,11.20.00,28415,28435,28415,28430,14 20/08/2008,11.22.00,28430,28435,28425,28425,15 20/08/2008,11.24.00,28425,28425,28415,28415,12 20/08/2008,11.26.00,28410,28410,28390,28390,36 20/08/2008,11.28.00,28385,28390,28380,28390,29 20/08/2008,11.30.00,28390,28390,28380,28380,10 20/08/2008,11.32.00,28375,28375,28360,28375,27 20/08/2008,11.34.00,28370,28375,28350,28360,35 20/08/2008,11.36.00,28355,28355,28335,28350,26 20/08/2008,11.38.00,28345,28370,28345,28370,27 20/08/2008,11.40.00,28365,28365,28360,28365,13 20/08/2008,11.42.00,28365,28365,28350,28350,25 20/08/2008,11.44.00,28350,28350,28345,28350,12 20/08/2008,11.46.00,28350,28350,28340,28340,29 20/08/2008,11.48.00,28345,28345,28315,28315,49 20/08/2008,11.50.00,28315,28315,28300,28300,58 20/08/2008,11.52.00,28300,28305,28235,28250,175 20/08/2008,11.54.00,28245,28250,28235,28235,58 20/08/2008,11.56.00,28240,28245,28235,28240,35 20/08/2008,11.58.00,28240,28250,28235,28235,41 20/08/2008,12.00.00,28235,28240,28225,28235,31 20/08/2008,12.02.00,28240,28250,28240,28245,57 20/08/2008,12.04.00,28240,28250,28240,28245,57 20/08/2008,12.06.00,28245,28245,28225,28245,34 20/08/2008,12.08.00,28245,28245,28235,28235,14 20/08/2008,12.10.00,28235,28235,28225,28225,35 20/08/2008,12.12.00,28220,28225,28210,28220,35 20/08/2008,12.14.00,28220,28230,28220,28230,12 20/08/2008,12.16.00,28230,28240,28220,28225,72 20/08/2008,12.18.00,28225,28225,28185,28190,77 20/08/2008,12.20.00,28185,28185,28160,28170,91 20/08/2008,12.22.00,28170,28185,28165,28175,61 20/08/2008,12.24.00,28175,28180,28170,28180,23 20/08/2008,12.26.00,28180,28180,28160,28170,36 20/08/2008,12.28.00,28165,28190,28160,28185,62 20/08/2008,12.30.00,28190,28205,28180,28205,20 20/08/2008,12.32.00,28200,28205,28195,28195,13 20/08/2008,12.34.00,28200,28215,28200,28210,18 20/08/2008,12.36.00,28215,28220,28210,28210,16 20/08/2008,12.38.00,28210,28220,28210,28210,6 20/08/2008,12.40.00,28210,28210,28185,28185,36 20/08/2008,12.42.00,28190,28200,28190,28200,14 20/08/2008,12.44.00,28200,28210,28200,28210,6 20/08/2008,12.46.00,28205,28210,28190,28195,13 20/08/2008,12.48.00,28195,28200,28195,28200,13 20/08/2008,12.50.00,28205,28210,28195,28205,13 20/08/2008,12.52.00,28205,28205,28200,28200,7 20/08/2008,12.54.00,28200,28215,28200,28215,19 20/08/2008,12.56.00,28215,28260,28215,28260,54 20/08/2008,12.58.00,28265,28265,28245,28245,36 20/08/2008,13.00.00,28240,28265,28235,28265,36 20/08/2008,13.02.00,28255,28260,28245,28250,9 20/08/2008,13.04.00,28250,28250,28245,28245,6 20/08/2008,13.06.00,28240,28240,28220,28220,10 20/08/2008,13.08.00,28230,28235,28220,28220,5 20/08/2008,13.10.00,28220,28230,28215,28220,12 20/08/2008,13.12.00,28215,28235,28215,28235,13 20/08/2008,13.14.00,28230,28235,28230,28230,19 20/08/2008,13.16.00,28230,28235,28230,28230,4 20/08/2008,13.18.00,28230,28240,28230,28235,10 20/08/2008,13.20.00,28240,28240,28235,28235,9 20/08/2008,13.22.00,28235,28240,28235,28235,8 20/08/2008,13.24.00,28235,28240,28220,28225,44 20/08/2008,13.26.00,28215,28225,28215,28215,8 20/08/2008,13.28.00,28210,28215,28205,28205,11 20/08/2008,13.30.00,28205,28205,28205,28205,3 20/08/2008,13.32.00,28205,28215,28205,28215,11 20/08/2008,13.34.00,28210,28215,28210,28215,10 20/08/2008,13.36.00,28205,28205,28195,28195,23 20/08/2008,13.38.00,28190,28205,28190,28205,23 20/08/2008,13.40.00,28200,28200,28185,28200,28 20/08/2008,13.42.00,28195,28200,28195,28200,3 20/08/2008,13.44.00,28205,28215,28205,28210,10 20/08/2008,13.46.00,28210,28210,28210,28210,8 20/08/2008,13.48.00,28215,28250,28215,28240,34 20/08/2008,13.50.00,28245,28265,28240,28255,44 20/08/2008,13.52.00,28265,28280,28255,28265,56 20/08/2008,13.54.00,28260,28260,28240,28250,17 20/08/2008,13.56.00,28245,28245,28240,28240,9 20/08/2008,13.58.00,28245,28245,28230,28235,13 20/08/2008,14.00.00,28235,28240,28235,28240,7 20/08/2008,14.02.00,28235,28240,28230,28230,22 20/08/2008,14.04.00,28230,28230,28210,28220,46 20/08/2008,14.06.00,28220,28240,28220,28235,52 20/08/2008,14.08.00,28230,28235,28215,28215,23 20/08/2008,14.10.00,28215,28230,28210,28220,24 20/08/2008,14.12.00,28220,28240,28220,28235,33 20/08/2008,14.14.00,28235,28245,28230,28230,25 20/08/2008,14.16.00,28230,28245,28205,28205,36 20/08/2008,14.18.00,28210,28210,28180,28185,55 20/08/2008,14.20.00,28180,28195,28180,28180,23 20/08/2008,14.22.00,28180,28190,28165,28175,85 20/08/2008,14.24.00,28175,28180,28170,28175,14 20/08/2008,14.26.00,28175,28185,28175,28175,12 20/08/2008,14.28.00,28175,28175,28150,28150,42 20/08/2008,14.30.00,28150,28165,28150,28165,36 20/08/2008,14.32.00,28165,28165,28150,28155,18 20/08/2008,14.34.00,28150,28155,28145,28145,41 20/08/2008,14.36.00,28145,28155,28145,28155,28 20/08/2008,14.38.00,28155,28160,28155,28160,17 20/08/2008,14.40.00,28160,28160,28145,28150,19 20/08/2008,14.42.00,28150,28160,28150,28160,15 20/08/2008,14.44.00,28155,28165,28155,28165,44 20/08/2008,14.46.00,28165,28180,28145,28145,48 20/08/2008,14.48.00,28145,28150,28120,28120,127 20/08/2008,14.50.00,28120,28125,28110,28120,84 20/08/2008,14.52.00,28120,28125,28085,28085,157 20/08/2008,14.54.00,28085,28095,28080,28085,54 20/08/2008,14.56.00,28085,28090,28080,28085,22 20/08/2008,14.58.00,28085,28085,28065,28070,84 20/08/2008,15.00.00,28070,28080,28065,28080,72 20/08/2008,15.02.00,28075,28080,28060,28060,39 20/08/2008,15.04.00,28065,28070,28060,28065,47 20/08/2008,15.06.00,28060,28075,28050,28075,68 20/08/2008,15.08.00,28070,28105,28070,28085,88 20/08/2008,15.10.00,28100,28115,28090,28100,44 20/08/2008,15.12.00,28110,28120,28100,28120,16 20/08/2008,15.14.00,28110,28125,28105,28125,24 20/08/2008,15.16.00,28125,28125,28110,28115,11 20/08/2008,15.18.00,28115,28125,28110,28120,34 20/08/2008,15.20.00,28120,28135,28120,28130,35 20/08/2008,15.22.00,28125,28160,28125,28150,66 20/08/2008,15.24.00,28145,28150,28140,28145,7 20/08/2008,15.26.00,28140,28145,28125,28130,19 20/08/2008,15.28.00,28135,28145,28125,28135,37 20/08/2008,15.30.00,28145,28145,28085,28095,86 20/08/2008,15.32.00,28095,28105,28070,28075,52 20/08/2008,15.34.00,28080,28090,28070,28085,29 20/08/2008,15.36.00,28075,28095,28060,28095,65 20/08/2008,15.38.00,28095,28125,28080,28085,70 20/08/2008,15.40.00,28090,28095,28070,28070,40 20/08/2008,15.42.00,28070,28080,28035,28055,114 20/08/2008,15.44.00,28060,28075,28040,28070,46 20/08/2008,15.46.00,28075,28075,28020,28025,119 20/08/2008,15.48.00,28025,28040,28010,28025,69 20/08/2008,15.50.00,28025,28055,28025,28055,76 20/08/2008,15.52.00,28045,28070,28025,28030,58 20/08/2008,15.54.00,28030,28065,28015,28050,85 20/08/2008,15.56.00,28050,28075,28045,28070,51 20/08/2008,15.58.00,28070,28085,28065,28075,44 20/08/2008,16.00.00,28075,28075,28030,28040,97 20/08/2008,16.02.00,28040,28045,28020,28045,53 20/08/2008,16.04.00,28040,28045,28005,28010,57 20/08/2008,16.06.00,28010,28045,28010,28020,72 20/08/2008,16.08.00,28025,28030,28015,28025,43 20/08/2008,16.10.00,28025,28060,28020,28060,56 20/08/2008,16.12.00,28060,28085,28060,28080,57 20/08/2008,16.14.00,28070,28110,28055,28085,93 20/08/2008,16.16.00,28085,28120,28070,28115,111 20/08/2008,16.18.00,28110,28125,28075,28090,80 20/08/2008,16.20.00,28090,28120,28090,28110,58 20/08/2008,16.22.00,28105,28125,28105,28110,15 20/08/2008,16.24.00,28120,28120,28075,28075,39 20/08/2008,16.26.00,28080,28100,28080,28100,40 20/08/2008,16.28.00,28085,28085,28060,28065,47 20/08/2008,16.30.00,28065,28080,28060,28070,31 20/08/2008,16.32.00,28070,28075,28060,28065,34 20/08/2008,16.34.00,28075,28140,28075,28140,80 20/08/2008,16.36.00,28145,28145,28070,28090,108 20/08/2008,16.38.00,28090,28105,28080,28100,72 20/08/2008,16.40.00,28105,28105,28075,28090,55 20/08/2008,16.42.00,28090,28130,28085,28120,88 20/08/2008,16.44.00,28120,28160,28120,28155,84 20/08/2008,16.46.00,28150,28165,28145,28160,62 20/08/2008,16.48.00,28160,28165,28125,28150,56 20/08/2008,16.50.00,28150,28185,28140,28185,139 20/08/2008,16.52.00,28190,28210,28180,28210,68 20/08/2008,16.54.00,28205,28240,28205,28230,180 20/08/2008,16.56.00,28230,28270,28230,28265,120 20/08/2008,16.58.00,28275,28300,28270,28290,78 20/08/2008,17.00.00,28290,28295,28260,28265,84 20/08/2008,17.02.00,28270,28275,28245,28245,80 20/08/2008,17.04.00,28250,28250,28215,28230,89 20/08/2008,17.06.00,28230,28255,28225,28240,68 20/08/2008,17.08.00,28235,28250,28235,28245,38 20/08/2008,17.10.00,28250,28270,28245,28265,62 20/08/2008,17.12.00,28270,28275,28250,28250,54 20/08/2008,17.14.00,28245,28255,28230,28230,55 20/08/2008,17.16.00,28225,28235,28215,28225,72 20/08/2008,17.18.00,28210,28230,28210,28225,51 20/08/2008,17.20.00,28230,28230,28215,28220,20 20/08/2008,17.22.00,28225,28240,28215,28235,46 20/08/2008,17.24.00,28235,28270,28235,28250,96 20/08/2008,17.26.00,28255,28260,28240,28260,34 20/08/2008,17.28.00,28260,28270,28245,28265,569 20/08/2008,17.30.00,28270,28275,28250,28265,88 20/08/2008,17.32.00,28260,28265,28250,28250,24 20/08/2008,17.34.00,28250,28250,28225,28240,45 20/08/2008,17.36.00,28235,28240,28200,28200,43 20/08/2008,17.38.00,28200,28210,28195,28200,51 21/08/2008,09.00.00,28080,28105,28065,28090,104 21/08/2008,09.02.00,28085,28105,28065,28095,53 21/08/2008,09.04.00,28090,28110,28080,28110,60 21/08/2008,09.06.00,28110,28135,28105,28135,50 21/08/2008,09.08.00,28140,28145,28120,28130,48 21/08/2008,09.10.00,28140,28150,28130,28145,17 21/08/2008,09.12.00,28135,28135,28085,28085,54 21/08/2008,09.14.00,28090,28095,28090,28095,15 21/08/2008,09.16.00,28085,28085,28030,28045,76 21/08/2008,09.18.00,28050,28055,28030,28040,62 21/08/2008,09.20.00,28035,28075,28035,28065,71 21/08/2008,09.22.00,28070,28070,28030,28030,41 21/08/2008,09.24.00,28030,28030,27955,27955,211 21/08/2008,09.26.00,27960,27980,27945,27980,92 21/08/2008,09.28.00,27980,28005,27950,27950,77 21/08/2008,09.30.00,27940,27970,27925,27955,129 21/08/2008,09.32.00,27955,27960,27940,27950,45 21/08/2008,09.34.00,27950,27955,27930,27935,61 21/08/2008,09.36.00,27950,27980,27945,27950,95 21/08/2008,09.38.00,27945,27960,27885,27925,174 21/08/2008,09.40.00,27925,27950,27925,27940,80 21/08/2008,09.42.00,27935,27950,27930,27950,38 21/08/2008,09.44.00,27950,27965,27940,27940,30 21/08/2008,09.46.00,27945,27950,27940,27950,53 21/08/2008,09.48.00,27950,27980,27950,27975,33 21/08/2008,09.50.00,27970,27980,27960,27975,87 21/08/2008,09.52.00,27975,27990,27975,27980,32 21/08/2008,09.54.00,27985,28015,27980,28015,44 21/08/2008,09.56.00,28015,28020,28005,28015,35 21/08/2008,09.58.00,28020,28050,28020,28040,61 21/08/2008,10.00.00,28040,28065,28020,28020,88 21/08/2008,10.02.00,28020,28025,28005,28025,55 21/08/2008,10.04.00,28025,28025,27990,27990,59 21/08/2008,10.06.00,27990,28040,27990,28040,43 21/08/2008,10.08.00,28040,28055,28040,28055,34 21/08/2008,10.10.00,28060,28060,28030,28035,36 21/08/2008,10.12.00,28035,28035,28015,28015,26 21/08/2008,10.14.00,28015,28015,27980,27980,34 21/08/2008,10.16.00,27980,28010,27980,28000,77 21/08/2008,10.18.00,28005,28035,28005,28025,26 21/08/2008,10.20.00,28025,28030,28025,28030,8 21/08/2008,10.22.00,28030,28030,27985,28000,29 21/08/2008,10.24.00,28005,28010,28005,28010,5 21/08/2008,10.26.00,28015,28025,28015,28020,9 21/08/2008,10.28.00,28030,28035,28030,28035,46 21/08/2008,10.30.00,28035,28065,28035,28050,53 21/08/2008,10.32.00,28045,28060,28040,28060,44 21/08/2008,10.34.00,28060,28095,28060,28090,86 21/08/2008,10.36.00,28095,28095,28060,28060,44 21/08/2008,10.38.00,28060,28065,28050,28060,24 21/08/2008,10.40.00,28065,28070,28060,28065,29 21/08/2008,10.42.00,28070,28070,28035,28045,108 21/08/2008,10.44.00,28045,28075,28045,28060,23 21/08/2008,10.46.00,28075,28095,28070,28075,65 21/08/2008,10.48.00,28085,28085,28080,28080,2 21/08/2008,10.50.00,28090,28120,28085,28100,107 21/08/2008,10.52.00,28110,28115,28095,28095,50 21/08/2008,10.54.00,28095,28110,28095,28105,26 21/08/2008,10.56.00,28105,28110,28100,28110,10 21/08/2008,10.58.00,28110,28115,28090,28090,23 21/08/2008,11.00.00,28100,28100,28080,28080,76 21/08/2008,11.02.00,28075,28075,28025,28045,71 21/08/2008,11.04.00,28050,28050,28035,28040,7 21/08/2008,11.06.00,28045,28055,28025,28025,22 21/08/2008,11.08.00,28025,28035,28005,28030,32 21/08/2008,11.10.00,28040,28065,28035,28040,28 21/08/2008,11.12.00,28040,28055,28040,28050,14 21/08/2008,11.14.00,28060,28060,28060,28060,1 21/08/2008,11.16.00,28065,28070,28055,28065,20 21/08/2008,11.18.00,28065,28065,28035,28035,40 21/08/2008,11.20.00,28030,28030,28020,28020,14 21/08/2008,11.22.00,28015,28015,27985,28015,52 21/08/2008,11.24.00,28015,28015,28005,28015,13 21/08/2008,11.26.00,28015,28015,28015,28015,2 21/08/2008,11.28.00,28015,28015,27975,27985,34 21/08/2008,11.30.00,27985,27990,27960,27970,83 21/08/2008,11.32.00,27965,27970,27960,27970,15 21/08/2008,11.34.00,27970,27975,27960,27960,22 21/08/2008,11.36.00,27955,27970,27955,27970,18 21/08/2008,11.38.00,27965,27965,27960,27965,5 21/08/2008,11.40.00,27970,27985,27960,27960,51 21/08/2008,11.42.00,27960,27960,27945,27955,29 21/08/2008,11.44.00,27950,27955,27950,27950,19 21/08/2008,11.46.00,27950,27950,27940,27950,24 21/08/2008,11.48.00,27950,27950,27930,27935,21 21/08/2008,11.50.00,27935,27950,27935,27945,20 21/08/2008,11.52.00,27950,27950,27935,27940,9 21/08/2008,11.54.00,27930,27930,27910,27920,75 21/08/2008,11.56.00,27925,27950,27915,27950,26 21/08/2008,11.58.00,27955,27975,27955,27965,49 21/08/2008,12.00.00,27970,27975,27965,27965,19 21/08/2008,12.02.00,27975,28020,27975,28015,42 21/08/2008,12.04.00,28015,28015,27965,27970,35 21/08/2008,12.06.00,27975,27990,27975,27980,12 21/08/2008,12.08.00,27995,28005,27995,28005,6 21/08/2008,12.10.00,28000,28005,27975,27990,22 21/08/2008,12.12.00,27990,27995,27975,27985,20 21/08/2008,12.14.00,27985,28005,27985,27990,35 21/08/2008,12.16.00,28000,28005,28000,28005,9 21/08/2008,12.18.00,27990,27990,27990,27990,2 21/08/2008,12.20.00,27980,27985,27975,27980,12 21/08/2008,12.22.00,27995,28000,27995,28000,8 21/08/2008,12.24.00,28000,28005,28000,28000,17 21/08/2008,12.26.00,28000,28025,28000,28015,38 21/08/2008,12.28.00,28025,28035,28020,28030,11 21/08/2008,12.30.00,28035,28035,28020,28020,6 21/08/2008,12.32.00,28025,28025,28010,28015,10 21/08/2008,12.34.00,28020,28025,28020,28025,3 21/08/2008,12.36.00,28020,28025,28000,28005,22 21/08/2008,12.38.00,28010,28015,28010,28015,6 21/08/2008,12.40.00,28010,28015,28005,28015,6 21/08/2008,12.44.00,28015,28015,28015,28015,1 21/08/2008,12.46.00,28015,28030,28005,28025,23 21/08/2008,12.48.00,28035,28035,28025,28035,15 21/08/2008,12.50.00,28035,28035,28010,28010,21 21/08/2008,12.52.00,28005,28015,28005,28015,8 21/08/2008,12.54.00,28010,28015,28005,28005,5 21/08/2008,12.56.00,28005,28030,28005,28030,9 21/08/2008,12.58.00,28020,28020,28015,28015,4 21/08/2008,13.00.00,28010,28010,27995,28000,29 21/08/2008,13.02.00,28005,28005,28005,28005,1 21/08/2008,13.04.00,28000,28000,28000,28000,1 21/08/2008,13.06.00,28000,28000,27985,27990,9 21/08/2008,13.08.00,27995,27995,27995,27995,1 21/08/2008,13.10.00,28000,28010,27995,28010,11 21/08/2008,13.12.00,28010,28020,28010,28020,5 21/08/2008,13.14.00,28025,28055,28025,28050,30 21/08/2008,13.16.00,28045,28050,28035,28035,13 21/08/2008,13.18.00,28040,28050,28015,28030,47 21/08/2008,13.20.00,28030,28050,28030,28045,6 21/08/2008,13.22.00,28045,28050,28045,28045,6 21/08/2008,13.24.00,28045,28045,28030,28040,9 21/08/2008,13.26.00,28035,28050,28035,28050,16 21/08/2008,13.28.00,28045,28050,28035,28040,8 21/08/2008,13.30.00,28035,28035,28025,28030,23 21/08/2008,13.32.00,28030,28030,28025,28025,9 21/08/2008,13.34.00,28025,28040,28025,28040,10 21/08/2008,13.36.00,28045,28055,28045,28050,9 21/08/2008,13.38.00,28055,28055,28035,28040,12 21/08/2008,13.40.00,28045,28045,28030,28030,7 21/08/2008,13.42.00,28035,28050,28035,28045,33 21/08/2008,13.44.00,28040,28045,28035,28035,11 21/08/2008,13.46.00,28030,28030,28010,28010,30 21/08/2008,13.48.00,28005,28005,27990,27990,43 21/08/2008,13.50.00,27985,27990,27960,27970,27 21/08/2008,13.52.00,27975,27990,27975,27985,19 21/08/2008,13.54.00,27975,27990,27975,27985,12 21/08/2008,13.56.00,27985,28005,27985,28000,13 21/08/2008,13.58.00,28000,28010,27990,27990,25 21/08/2008,14.00.00,28010,28015,28005,28005,7 21/08/2008,14.02.00,28005,28010,27995,28010,17 21/08/2008,14.04.00,28010,28010,28005,28010,3 21/08/2008,14.06.00,28020,28025,28010,28020,15 21/08/2008,14.08.00,28030,28030,28030,28030,2 21/08/2008,14.10.00,28025,28040,28025,28040,6 21/08/2008,14.12.00,28035,28035,28025,28030,7 21/08/2008,14.14.00,28025,28030,28015,28030,20 21/08/2008,14.16.00,28020,28030,28015,28030,16 21/08/2008,14.18.00,28025,28025,28020,28020,16 21/08/2008,14.20.00,28030,28030,28020,28020,6 21/08/2008,14.22.00,28025,28045,28025,28035,10 21/08/2008,14.24.00,28040,28045,28030,28040,14 21/08/2008,14.26.00,28030,28030,28020,28020,16 21/08/2008,14.28.00,28020,28055,28015,28055,10 21/08/2008,14.30.00,28060,28110,28050,28070,88 21/08/2008,14.32.00,28070,28075,28065,28065,10 21/08/2008,14.34.00,28060,28065,28055,28055,21 21/08/2008,14.36.00,28060,28065,28055,28060,9 21/08/2008,14.38.00,28060,28060,28045,28045,19 21/08/2008,14.40.00,28040,28040,27990,28010,45 21/08/2008,14.42.00,28015,28015,27990,27990,16 21/08/2008,14.44.00,28005,28010,27995,27995,18 21/08/2008,14.46.00,27990,27990,27970,27970,35 21/08/2008,14.48.00,27970,27980,27965,27970,21 21/08/2008,14.50.00,27975,27980,27975,27980,6 21/08/2008,14.52.00,27980,27980,27950,27955,22 21/08/2008,14.54.00,27955,27970,27955,27960,19 21/08/2008,14.56.00,27965,27965,27965,27965,2 21/08/2008,14.58.00,27965,27975,27960,27970,19 21/08/2008,15.00.00,27975,27975,27960,27970,27 21/08/2008,15.02.00,27975,27995,27975,27985,49 21/08/2008,15.04.00,27990,27990,27985,27985,3 21/08/2008,15.06.00,27980,27985,27975,27975,6 21/08/2008,15.08.00,27975,27980,27970,27970,6 21/08/2008,15.10.00,27965,27965,27940,27955,41 21/08/2008,15.12.00,27950,27965,27950,27955,22 21/08/2008,15.14.00,27950,27965,27950,27960,23 21/08/2008,15.16.00,27965,27970,27960,27965,14 21/08/2008,15.18.00,27965,27965,27965,27965,1 21/08/2008,15.20.00,27960,27995,27960,27985,28 21/08/2008,15.22.00,27975,27980,27975,27980,7 21/08/2008,15.24.00,27970,27985,27965,27980,17 21/08/2008,15.26.00,27975,27975,27970,27970,4 21/08/2008,15.28.00,27975,27980,27965,27965,13 21/08/2008,15.30.00,27965,27980,27950,27980,40 21/08/2008,15.32.00,27980,27995,27975,27980,60 21/08/2008,15.34.00,27980,27985,27960,27960,24 21/08/2008,15.36.00,27960,28000,27960,27990,56 21/08/2008,15.38.00,27985,28000,27970,27975,47 21/08/2008,15.40.00,27970,27970,27965,27970,5 21/08/2008,15.42.00,27980,28010,27980,27985,90 21/08/2008,15.44.00,27985,27995,27985,27995,13 21/08/2008,15.46.00,28000,28005,27970,27970,76 21/08/2008,15.48.00,27970,27975,27925,27930,67 21/08/2008,15.50.00,27930,27950,27920,27930,52 21/08/2008,15.52.00,27915,27935,27910,27930,43 21/08/2008,15.54.00,27925,27970,27925,27970,63 21/08/2008,15.56.00,27970,27990,27970,27975,37 21/08/2008,15.58.00,27970,27985,27970,27985,10 21/08/2008,16.00.00,27970,27980,27945,27965,69 21/08/2008,16.02.00,27975,28050,27975,28020,98 21/08/2008,16.04.00,28015,28015,27970,27975,52 21/08/2008,16.06.00,27980,28000,27975,27985,40 21/08/2008,16.08.00,27985,27985,27955,27985,39 21/08/2008,16.10.00,27965,27975,27965,27965,30 21/08/2008,16.12.00,27975,27975,27950,27950,43 21/08/2008,16.14.00,27965,27975,27965,27975,32 21/08/2008,16.16.00,27980,28005,27980,28005,24 21/08/2008,16.18.00,28015,28070,28015,28070,123 21/08/2008,16.20.00,28075,28075,28045,28070,55 21/08/2008,16.22.00,28070,28085,28065,28075,57 21/08/2008,16.24.00,28065,28070,28030,28040,51 21/08/2008,16.26.00,28040,28045,28035,28045,14 21/08/2008,16.28.00,28050,28050,28000,28000,71 21/08/2008,16.30.00,28015,28015,27985,27985,27 21/08/2008,16.32.00,27990,28000,27975,27980,26 21/08/2008,16.34.00,27985,28025,27980,28010,97 21/08/2008,16.36.00,28000,28015,27990,28010,50 21/08/2008,16.38.00,27995,28020,27995,28015,24 21/08/2008,16.40.00,28015,28020,27965,27975,100 21/08/2008,16.42.00,27975,27980,27925,27925,91 21/08/2008,16.44.00,27925,27950,27925,27930,44 21/08/2008,16.46.00,27930,27950,27920,27950,42 21/08/2008,16.48.00,27940,27955,27940,27950,19 21/08/2008,16.50.00,27955,27960,27910,27920,93 21/08/2008,16.52.00,27920,27940,27910,27935,74 21/08/2008,16.54.00,27935,27945,27925,27925,36 21/08/2008,16.56.00,27925,27970,27915,27970,46 21/08/2008,16.58.00,27965,27970,27955,27965,36 21/08/2008,17.00.00,27970,27975,27930,27930,30 21/08/2008,17.02.00,27935,27935,27910,27920,58 21/08/2008,17.04.00,27925,27935,27915,27915,70 21/08/2008,17.06.00,27915,27915,27895,27905,69 21/08/2008,17.08.00,27900,27910,27860,27875,121 21/08/2008,17.10.00,27875,27900,27875,27890,63 21/08/2008,17.12.00,27890,27895,27865,27870,55 21/08/2008,17.14.00,27880,27880,27860,27860,60 21/08/2008,17.16.00,27860,27860,27815,27835,157 21/08/2008,17.18.00,27835,27840,27810,27810,80 21/08/2008,17.20.00,27810,27840,27810,27835,74 21/08/2008,17.22.00,27845,27860,27845,27855,53 21/08/2008,17.24.00,27855,27865,27835,27855,74 21/08/2008,17.26.00,27865,27885,27855,27880,73 21/08/2008,17.28.00,27870,27870,27840,27860,210 21/08/2008,17.30.00,27865,27870,27850,27855,77 21/08/2008,17.32.00,27850,27850,27825,27830,56 21/08/2008,17.34.00,27830,27840,27820,27830,57 21/08/2008,17.36.00,27830,27855,27830,27845,35 21/08/2008,17.38.00,27845,27860,27835,27845,63 22/08/2008,09.00.00,27965,28035,27905,27905,85 22/08/2008,09.02.00,27900,27910,27885,27890,71 22/08/2008,09.04.00,27895,27910,27870,27890,79 22/08/2008,09.06.00,27890,27915,27885,27900,84 22/08/2008,09.08.00,27900,27915,27850,27850,88 22/08/2008,09.10.00,27850,27865,27795,27815,123 22/08/2008,09.12.00,27805,27815,27765,27780,86 22/08/2008,09.14.00,27785,27785,27760,27770,69 22/08/2008,09.16.00,27775,27820,27765,27815,81 22/08/2008,09.18.00,27805,27825,27805,27825,37 22/08/2008,09.20.00,27820,27845,27815,27840,58 22/08/2008,09.22.00,27840,27865,27840,27865,55 22/08/2008,09.24.00,27865,27895,27865,27865,74 22/08/2008,09.26.00,27870,27880,27865,27875,50 22/08/2008,09.28.00,27870,27900,27870,27895,46 22/08/2008,09.30.00,27890,27905,27875,27905,64 22/08/2008,09.32.00,27910,27910,27895,27905,18 22/08/2008,09.34.00,27900,27935,27890,27900,78 22/08/2008,09.36.00,27905,27905,27890,27895,32 22/08/2008,09.38.00,27890,27910,27880,27905,41 22/08/2008,09.40.00,27905,27905,27880,27895,25 22/08/2008,09.42.00,27895,27905,27890,27890,22 22/08/2008,09.44.00,27890,27900,27880,27900,26 22/08/2008,09.46.00,27895,27910,27885,27890,43 22/08/2008,09.48.00,27890,27890,27885,27890,10 22/08/2008,09.50.00,27890,27900,27870,27900,31 22/08/2008,09.52.00,27885,27920,27885,27910,27 22/08/2008,09.54.00,27910,27925,27910,27920,17 22/08/2008,09.56.00,27910,27910,27890,27905,29 22/08/2008,09.58.00,27910,27920,27910,27915,10 22/08/2008,10.00.00,27920,27945,27915,27930,45 22/08/2008,10.02.00,27935,27940,27915,27925,27 22/08/2008,10.04.00,27920,27925,27890,27900,32 22/08/2008,10.06.00,27905,27925,27890,27925,22 22/08/2008,10.08.00,27925,27930,27920,27930,20 22/08/2008,10.10.00,27925,27930,27905,27920,54 22/08/2008,10.12.00,27930,27935,27925,27930,26 22/08/2008,10.14.00,27940,27940,27920,27930,60 22/08/2008,10.16.00,27935,27970,27935,27960,80 22/08/2008,10.18.00,27960,27970,27950,27970,19 22/08/2008,10.20.00,27970,27980,27960,27960,63 22/08/2008,10.22.00,27955,27960,27940,27940,19 22/08/2008,10.24.00,27940,27960,27935,27955,16 22/08/2008,10.26.00,27950,27955,27950,27950,11 22/08/2008,10.28.00,27950,27955,27940,27940,22 22/08/2008,10.30.00,27945,27945,27920,27920,44 22/08/2008,10.32.00,27930,27935,27920,27925,8 22/08/2008,10.34.00,27930,27945,27925,27945,21 22/08/2008,10.36.00,27940,27940,27920,27925,16 22/08/2008,10.38.00,27920,27920,27905,27905,29 22/08/2008,10.40.00,27910,27940,27905,27940,47 22/08/2008,10.42.00,27935,27935,27920,27930,23 22/08/2008,10.44.00,27915,27930,27915,27925,8 22/08/2008,10.46.00,27930,27930,27915,27920,21 22/08/2008,10.48.00,27925,27930,27920,27930,16 22/08/2008,10.50.00,27935,27960,27935,27940,18 22/08/2008,10.52.00,27945,27945,27920,27930,39 22/08/2008,10.54.00,27935,27950,27935,27945,14 22/08/2008,10.56.00,27950,27965,27945,27965,21 22/08/2008,10.58.00,27960,27965,27945,27960,20 22/08/2008,11.00.00,27955,27960,27945,27960,13 22/08/2008,11.02.00,27960,27985,27950,27980,31 22/08/2008,11.04.00,27980,28000,27965,27990,103 22/08/2008,11.06.00,27990,28005,27980,27985,60 22/08/2008,11.08.00,27990,28000,27990,27995,73 22/08/2008,11.10.00,28000,28000,27985,27990,28 22/08/2008,11.12.00,27985,27985,27980,27980,28 22/08/2008,11.14.00,27985,27985,27965,27980,29 22/08/2008,11.16.00,27975,27985,27970,27985,17 22/08/2008,11.18.00,27985,27985,27975,27975,20 22/08/2008,11.20.00,27970,27980,27950,27960,35 22/08/2008,11.22.00,27960,27995,27955,27990,94 22/08/2008,11.24.00,27995,27995,27975,27975,27 22/08/2008,11.26.00,27980,27980,27960,27970,26 22/08/2008,11.28.00,27970,27985,27965,27985,21 22/08/2008,11.30.00,27975,27985,27965,27980,11 22/08/2008,11.32.00,27975,27990,27965,27980,64 22/08/2008,11.34.00,27985,27985,27970,27970,28 22/08/2008,11.36.00,27970,27975,27965,27975,6 22/08/2008,11.38.00,27970,27975,27965,27970,9 22/08/2008,11.40.00,27970,27975,27965,27965,8 22/08/2008,11.42.00,27970,27970,27965,27965,7 22/08/2008,11.44.00,27970,27975,27955,27955,21 22/08/2008,11.46.00,27965,27965,27925,27935,49 22/08/2008,11.48.00,27930,27935,27925,27925,11 22/08/2008,11.50.00,27925,27935,27920,27930,18 22/08/2008,11.52.00,27930,27930,27915,27920,13 22/08/2008,11.54.00,27925,27940,27920,27925,26 22/08/2008,11.56.00,27935,27940,27925,27940,12 22/08/2008,11.58.00,27935,27945,27935,27945,15 22/08/2008,12.00.00,27950,27950,27940,27940,8 22/08/2008,12.02.00,27935,27940,27925,27935,12 22/08/2008,12.04.00,27935,27950,27930,27950,11 22/08/2008,12.06.00,27945,27945,27925,27930,14 22/08/2008,12.08.00,27925,27930,27920,27930,14 22/08/2008,12.10.00,27930,27945,27930,27945,13 22/08/2008,12.12.00,27945,27945,27940,27940,3 22/08/2008,12.14.00,27920,27930,27920,27930,10 22/08/2008,12.16.00,27925,27935,27920,27930,7 22/08/2008,12.18.00,27940,27940,27930,27930,6 22/08/2008,12.20.00,27940,27940,27920,27925,22 22/08/2008,12.22.00,27925,27925,27920,27920,4 22/08/2008,12.24.00,27925,27940,27925,27940,13 22/08/2008,12.26.00,27940,27940,27925,27930,12 22/08/2008,12.28.00,27930,27935,27925,27930,7 22/08/2008,12.30.00,27925,27930,27920,27930,6 22/08/2008,12.32.00,27925,27930,27925,27930,5 22/08/2008,12.34.00,27930,27930,27920,27920,8 22/08/2008,12.36.00,27925,27925,27920,27920,3 22/08/2008,12.38.00,27925,27925,27905,27910,28 22/08/2008,12.40.00,27910,27915,27900,27910,17 22/08/2008,12.42.00,27905,27910,27905,27905,6 22/08/2008,12.44.00,27905,27920,27900,27920,7 22/08/2008,12.46.00,27915,27920,27905,27905,17 22/08/2008,12.48.00,27915,27915,27890,27890,12 22/08/2008,12.50.00,27895,27895,27880,27885,34 22/08/2008,12.52.00,27885,27890,27875,27875,14 22/08/2008,12.54.00,27880,27880,27860,27865,19 22/08/2008,12.56.00,27860,27865,27860,27865,5 22/08/2008,12.58.00,27865,27875,27860,27870,26 22/08/2008,13.00.00,27870,27870,27860,27865,11 22/08/2008,13.02.00,27855,27855,27845,27845,37 22/08/2008,13.04.00,27845,27850,27835,27845,29 22/08/2008,13.06.00,27840,27855,27840,27855,18 22/08/2008,13.08.00,27850,27850,27840,27850,16 22/08/2008,13.10.00,27845,27850,27840,27840,14 22/08/2008,13.12.00,27850,27865,27840,27840,26 22/08/2008,13.14.00,27845,27855,27845,27850,17 22/08/2008,13.16.00,27855,27855,27845,27850,7 22/08/2008,13.18.00,27845,27845,27825,27830,32 22/08/2008,13.20.00,27825,27835,27825,27835,10 22/08/2008,13.22.00,27830,27845,27830,27840,12 22/08/2008,13.24.00,27835,27845,27835,27845,15 22/08/2008,13.26.00,27845,27865,27840,27865,13 22/08/2008,13.28.00,27860,27885,27855,27870,29 22/08/2008,13.30.00,27890,27895,27880,27890,10 22/08/2008,13.32.00,27895,27900,27895,27900,21 22/08/2008,13.34.00,27900,27910,27890,27905,24 22/08/2008,13.36.00,27905,27905,27880,27890,18 22/08/2008,13.38.00,27895,27970,27895,27960,58 22/08/2008,13.40.00,27970,28025,27970,27995,357 22/08/2008,13.42.00,27990,27995,27955,27990,68 22/08/2008,13.44.00,27990,28015,27970,28005,46 22/08/2008,13.46.00,28005,28085,28000,28070,196 22/08/2008,13.48.00,28070,28080,28030,28030,110 22/08/2008,13.50.00,28035,28055,28015,28015,35 22/08/2008,13.52.00,28025,28070,28025,28050,60 22/08/2008,13.54.00,28050,28095,28050,28090,33 22/08/2008,13.56.00,28080,28080,28030,28035,45 22/08/2008,13.58.00,28030,28035,28020,28035,39 22/08/2008,14.00.00,28040,28045,28015,28020,60 22/08/2008,14.02.00,28020,28025,28020,28025,4 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 13/08/2008,16.18.00,29030,29050,29025,29045,48 13/08/2008,16.21.00,29050,29055,29040,29045,40 13/08/2008,16.24.00,29050,29060,29010,29030,76 13/08/2008,16.27.00,29020,29020,29000,29000,60 13/08/2008,16.30.00,29000,29005,28975,28985,149 13/08/2008,16.33.00,28985,28985,28895,28910,254 13/08/2008,16.36.00,28910,28915,28880,28910,399 13/08/2008,16.39.00,28905,28910,28880,28905,152 13/08/2008,16.42.00,28905,28905,28860,28880,147 13/08/2008,16.45.00,28875,28905,28875,28905,141 13/08/2008,16.48.00,28905,28910,28890,28895,119 13/08/2008,16.51.00,28895,28910,28880,28910,117 13/08/2008,16.54.00,28905,28920,28900,28905,95 13/08/2008,16.57.00,28900,28930,28895,28925,49 13/08/2008,17.00.00,28935,28940,28910,28920,82 13/08/2008,17.03.00,28925,28930,28905,28910,79 13/08/2008,17.06.00,28905,28910,28845,28855,186 13/08/2008,17.09.00,28855,28865,28840,28860,107 13/08/2008,17.12.00,28860,28885,28860,28880,67 13/08/2008,17.15.00,28890,28910,28880,28900,101 13/08/2008,17.18.00,28900,28920,28900,28920,68 13/08/2008,17.21.00,28915,28930,28900,28905,141 13/08/2008,17.24.00,28900,28910,28885,28910,138 13/08/2008,17.27.00,28910,28910,28880,28885,157 13/08/2008,17.30.00,28890,28900,28850,28870,139 13/08/2008,17.33.00,28870,28885,28855,28860,64 13/08/2008,17.36.00,28875,28875,28850,28855,45 13/08/2008,17.39.00,28860,28870,28855,28870,24 14/08/2008,09.00.00,29070,29070,28995,29010,245 14/08/2008,09.03.00,29010,29010,28975,29000,138 14/08/2008,09.06.00,28995,29000,28945,28990,98 14/08/2008,09.09.00,28995,29020,28965,28965,111 14/08/2008,09.12.00,28965,28995,28965,28985,57 14/08/2008,09.15.00,28980,28995,28965,28980,97 14/08/2008,09.18.00,28985,29005,28975,28995,71 14/08/2008,09.21.00,28995,29015,28990,29015,81 14/08/2008,09.24.00,29020,29035,29015,29030,91 14/08/2008,09.27.00,29030,29055,29030,29035,100 14/08/2008,09.30.00,29030,29045,29025,29035,53 14/08/2008,09.33.00,29030,29035,28965,28975,145 14/08/2008,09.36.00,28975,28995,28975,28995,28 14/08/2008,09.39.00,28990,29005,28980,29000,43 14/08/2008,09.42.00,29000,29020,29000,29010,37 14/08/2008,09.45.00,29010,29040,29010,29040,86 14/08/2008,09.48.00,29040,29045,29020,29035,66 14/08/2008,09.51.00,29040,29085,29030,29075,114 14/08/2008,09.54.00,29080,29125,29070,29120,142 14/08/2008,09.57.00,29120,29125,29100,29110,107 14/08/2008,10.00.00,29110,29135,29110,29125,257 14/08/2008,10.03.00,29130,29135,29100,29100,74 14/08/2008,10.06.00,29100,29100,29070,29080,57 14/08/2008,10.09.00,29085,29105,29075,29090,62 14/08/2008,10.12.00,29090,29105,29080,29095,74 14/08/2008,10.15.00,29090,29095,29085,29085,33 14/08/2008,10.18.00,29085,29090,29060,29060,78 14/08/2008,10.21.00,29060,29060,29040,29055,90 14/08/2008,10.24.00,29050,29080,29050,29070,32 14/08/2008,10.27.00,29075,29080,29025,29035,67 14/08/2008,10.30.00,29040,29040,29025,29025,22 14/08/2008,10.33.00,29025,29035,29025,29025,25 14/08/2008,10.36.00,29030,29030,29025,29025,22 14/08/2008,10.39.00,29020,29025,29000,29025,91 14/08/2008,10.42.00,29020,29025,29015,29025,37 14/08/2008,10.45.00,29020,29025,29015,29025,35 14/08/2008,10.48.00,29015,29015,29000,29010,36 14/08/2008,10.51.00,29010,29015,29000,29000,30 14/08/2008,10.54.00,29005,29040,29000,29040,42 14/08/2008,10.57.00,29035,29070,29035,29035,56 14/08/2008,11.00.00,29035,29090,29035,29080,47 14/08/2008,11.03.00,29085,29085,29070,29075,15 14/08/2008,11.06.00,29075,29080,29065,29075,25 14/08/2008,11.09.00,29080,29080,29035,29040,36 14/08/2008,11.12.00,29040,29050,29030,29050,27 14/08/2008,11.15.00,29055,29065,29050,29060,12 14/08/2008,11.18.00,29060,29070,29060,29060,15 14/08/2008,11.21.00,29055,29065,29055,29065,10 14/08/2008,11.24.00,29055,29075,29045,29070,46 14/08/2008,11.27.00,29065,29070,29065,29070,23 14/08/2008,11.30.00,29070,29070,29070,29070,7 14/08/2008,11.33.00,29070,29095,29070,29090,63 14/08/2008,11.36.00,29090,29090,29075,29080,21 14/08/2008,11.39.00,29075,29080,29075,29075,4 14/08/2008,11.42.00,29080,29090,29080,29080,13 14/08/2008,11.45.00,29090,29095,29075,29075,20 14/08/2008,11.48.00,29070,29070,29045,29045,35 14/08/2008,11.51.00,29050,29060,29045,29060,32 14/08/2008,11.54.00,29055,29055,29025,29030,20 14/08/2008,11.57.00,29030,29030,29010,29020,37 14/08/2008,12.00.00,29020,29020,28995,29005,81 14/08/2008,12.03.00,29005,29005,28980,28990,63 14/08/2008,12.06.00,28980,28980,28940,28960,105 14/08/2008,12.09.00,28955,28985,28955,28970,59 14/08/2008,12.12.00,28965,28965,28950,28960,23 14/08/2008,12.15.00,28960,29025,28960,28985,105 14/08/2008,12.18.00,28980,29005,28980,28995,13 14/08/2008,12.21.00,28990,29000,28975,28990,10 14/08/2008,12.24.00,28980,28980,28960,28980,13 14/08/2008,12.27.00,28980,28980,28965,28965,9 14/08/2008,12.30.00,28965,28965,28955,28955,7 14/08/2008,12.33.00,28960,28980,28960,28970,9 14/08/2008,12.36.00,28975,28980,28960,28965,11 14/08/2008,12.39.00,28965,28970,28960,28965,5 14/08/2008,12.42.00,28975,28975,28965,28965,6 14/08/2008,12.45.00,28975,28995,28975,28995,64 14/08/2008,12.48.00,28990,28990,28980,28980,19 14/08/2008,12.51.00,28975,28995,28975,28995,4 14/08/2008,12.54.00,28990,28990,28980,28985,20 14/08/2008,12.57.00,28980,29010,28980,29010,61 14/08/2008,13.00.00,29000,29005,28985,29000,36 14/08/2008,13.03.00,29000,29000,28980,28985,7 14/08/2008,13.06.00,28990,29000,28990,29000,2 14/08/2008,13.09.00,29005,29030,29005,29020,28 14/08/2008,13.12.00,29015,29020,29000,29010,26 14/08/2008,13.15.00,29020,29020,29005,29015,38 14/08/2008,13.18.00,29010,29015,29000,29010,20 14/08/2008,13.21.00,29005,29010,28995,29010,11 14/08/2008,13.24.00,29010,29010,29000,29005,9 14/08/2008,13.27.00,29005,29020,29005,29015,12 14/08/2008,13.30.00,29015,29020,29015,29020,6 14/08/2008,13.33.00,29020,29030,29015,29030,17 14/08/2008,13.36.00,29030,29040,29030,29030,74 14/08/2008,13.39.00,29030,29040,29030,29030,15 14/08/2008,13.42.00,29030,29035,29030,29035,3 14/08/2008,13.45.00,29030,29030,29020,29025,28 14/08/2008,13.48.00,29025,29035,29015,29030,25 14/08/2008,13.51.00,29025,29025,29015,29025,6 14/08/2008,13.54.00,29020,29025,29020,29025,4 14/08/2008,13.57.00,29020,29040,29020,29040,6 14/08/2008,14.00.00,29035,29035,29020,29020,12 14/08/2008,14.03.00,29020,29020,29015,29015,3 14/08/2008,14.06.00,29010,29015,29000,29010,9 14/08/2008,14.09.00,29010,29015,29010,29015,3 14/08/2008,14.12.00,29000,29000,29000,29000,3 14/08/2008,14.15.00,29010,29020,29005,29010,15 14/08/2008,14.18.00,29015,29030,29015,29020,17 14/08/2008,14.21.00,29040,29040,29015,29025,11 14/08/2008,14.24.00,29015,29065,29015,29055,35 14/08/2008,14.27.00,29055,29065,29030,29040,23 14/08/2008,14.30.00,29030,29030,28870,28880,291 14/08/2008,14.33.00,28870,28875,28800,28815,240 14/08/2008,14.36.00,28810,28830,28725,28755,261 14/08/2008,14.39.00,28755,28780,28725,28755,170 14/08/2008,14.42.00,28755,28785,28735,28745,63 14/08/2008,14.45.00,28760,28785,28760,28770,50 14/08/2008,14.48.00,28760,28760,28745,28760,28 14/08/2008,14.51.00,28750,28755,28650,28655,262 14/08/2008,14.54.00,28655,28675,28630,28640,325 14/08/2008,14.57.00,28635,28670,28625,28655,106 14/08/2008,15.00.00,28660,28710,28635,28710,116 14/08/2008,15.03.00,28695,28735,28695,28715,90 14/08/2008,15.06.00,28700,28715,28665,28685,69 14/08/2008,15.09.00,28680,28720,28670,28720,72 14/08/2008,15.12.00,28705,28720,28700,28705,28 14/08/2008,15.15.00,28710,28725,28705,28720,39 14/08/2008,15.18.00,28720,28720,28680,28690,52 14/08/2008,15.21.00,28685,28690,28660,28685,61 14/08/2008,15.24.00,28690,28695,28675,28685,28 14/08/2008,15.27.00,28680,28680,28665,28665,50 14/08/2008,15.30.00,28675,28690,28650,28680,71 14/08/2008,15.33.00,28690,28725,28690,28725,31 14/08/2008,15.36.00,28725,28745,28705,28705,81 14/08/2008,15.39.00,28715,28735,28715,28730,34 14/08/2008,15.42.00,28740,28760,28730,28745,62 14/08/2008,15.45.00,28745,28750,28710,28715,37 14/08/2008,15.48.00,28710,28715,28675,28690,65 14/08/2008,15.51.00,28690,28715,28690,28695,47 14/08/2008,15.54.00,28695,28715,28695,28700,13 14/08/2008,15.57.00,28700,28790,28700,28770,67 14/08/2008,16.00.00,28770,28810,28765,28800,105 14/08/2008,16.03.00,28805,28810,28780,28785,69 14/08/2008,16.06.00,28785,28805,28780,28800,52 14/08/2008,16.09.00,28805,28805,28760,28770,90 14/08/2008,16.12.00,28770,28785,28760,28775,63 14/08/2008,16.15.00,28775,28810,28765,28800,59 14/08/2008,16.18.00,28805,28835,28805,28815,148 14/08/2008,16.21.00,28820,28850,28810,28830,67 14/08/2008,16.24.00,28830,28860,28820,28835,57 14/08/2008,16.27.00,28830,28875,28830,28870,95 14/08/2008,16.30.00,28875,28880,28860,28880,68 14/08/2008,16.33.00,28880,28910,28865,28900,83 14/08/2008,16.36.00,28900,28905,28865,28875,64 14/08/2008,16.39.00,28875,28895,28860,28890,42 14/08/2008,16.42.00,28890,28910,28875,28910,79 14/08/2008,16.45.00,28910,28940,28905,28910,100 14/08/2008,16.48.00,28915,28925,28910,28925,17 14/08/2008,16.51.00,28920,28935,28915,28925,43 14/08/2008,16.54.00,28925,28930,28870,28870,52 14/08/2008,16.57.00,28870,28885,28850,28870,88 14/08/2008,17.00.00,28880,28880,28850,28855,80 14/08/2008,17.03.00,28855,28870,28845,28870,86 14/08/2008,17.06.00,28860,28895,28855,28875,90 14/08/2008,17.09.00,28880,28915,28875,28910,48 14/08/2008,17.12.00,28900,28910,28885,28890,32 14/08/2008,17.15.00,28890,28900,28885,28895,20 14/08/2008,17.18.00,28890,28960,28890,28945,102 14/08/2008,17.21.00,28940,28940,28925,28925,56 14/08/2008,17.24.00,28930,28935,28865,28865,133 14/08/2008,17.27.00,28860,28925,28855,28925,176 14/08/2008,17.30.00,28925,28930,28865,28875,34 14/08/2008,17.33.00,28890,28890,28875,28880,21 14/08/2008,17.36.00,28880,28910,28865,28900,66 14/08/2008,17.39.00,28905,28930,28900,28930,40 18/08/2008,09.00.00,28845,28845,28665,28700,280 18/08/2008,09.03.00,28705,28800,28695,28790,303 18/08/2008,09.06.00,28785,28790,28730,28740,98 18/08/2008,09.09.00,28745,28780,28740,28770,78 18/08/2008,09.12.00,28775,28815,28765,28800,43 18/08/2008,09.15.00,28805,28830,28785,28800,97 18/08/2008,09.18.00,28785,28795,28775,28795,52 18/08/2008,09.21.00,28790,28805,28780,28805,43 18/08/2008,09.24.00,28810,28820,28810,28815,60 18/08/2008,09.27.00,28810,28820,28800,28805,31 18/08/2008,09.30.00,28800,28815,28790,28805,28 18/08/2008,09.33.00,28805,28845,28805,28820,85 18/08/2008,09.36.00,28820,28870,28815,28870,90 18/08/2008,09.39.00,28860,28890,28845,28875,95 18/08/2008,09.42.00,28865,28875,28840,28875,65 18/08/2008,09.45.00,28875,28875,28855,28865,36 18/08/2008,09.48.00,28860,28865,28820,28850,89 18/08/2008,09.51.00,28850,28880,28850,28870,39 18/08/2008,09.54.00,28875,28905,28875,28885,61 18/08/2008,09.57.00,28885,28885,28860,28870,42 18/08/2008,10.00.00,28865,28870,28835,28845,68 18/08/2008,10.03.00,28845,28845,28815,28830,46 18/08/2008,10.06.00,28830,28835,28820,28825,27 18/08/2008,10.09.00,28825,28825,28775,28780,81 18/08/2008,10.12.00,28780,28780,28755,28770,83 18/08/2008,10.15.00,28775,28795,28755,28760,75 18/08/2008,10.18.00,28760,28775,28740,28750,81 18/08/2008,10.21.00,28750,28800,28750,28790,73 18/08/2008,10.24.00,28795,28815,28790,28805,57 18/08/2008,10.27.00,28805,28815,28795,28805,47 18/08/2008,10.30.00,28805,28810,28785,28795,56 18/08/2008,10.33.00,28800,28825,28800,28810,48 18/08/2008,10.36.00,28810,28825,28810,28810,29 18/08/2008,10.39.00,28810,28830,28810,28820,27 18/08/2008,10.42.00,28820,28825,28815,28820,21 18/08/2008,10.45.00,28820,28820,28780,28780,73 18/08/2008,10.48.00,28780,28795,28780,28795,20 18/08/2008,10.51.00,28795,28815,28795,28810,27 18/08/2008,10.54.00,28810,28815,28805,28805,23 18/08/2008,10.57.00,28810,28825,28800,28825,38 18/08/2008,11.00.00,28820,28820,28805,28805,12 18/08/2008,11.03.00,28805,28805,28775,28800,62 18/08/2008,11.06.00,28805,28805,28775,28780,12 18/08/2008,11.09.00,28780,28800,28780,28800,23 18/08/2008,11.12.00,28800,28800,28785,28785,14 18/08/2008,11.15.00,28790,28815,28790,28810,17 18/08/2008,11.18.00,28805,28805,28790,28800,6 18/08/2008,11.21.00,28800,28800,28785,28785,13 18/08/2008,11.24.00,28785,28815,28785,28810,19 18/08/2008,11.27.00,28805,28805,28805,28805,2 18/08/2008,11.30.00,28805,28805,28805,28805,4 18/08/2008,11.33.00,28815,28835,28815,28815,25 18/08/2008,11.36.00,28820,28880,28810,28870,65 18/08/2008,11.39.00,28860,28870,28860,28860,25 18/08/2008,11.42.00,28855,28860,28850,28860,5 18/08/2008,11.45.00,28870,28875,28845,28850,59 18/08/2008,11.48.00,28850,28855,28850,28855,7 18/08/2008,11.51.00,28860,28860,28830,28850,40 18/08/2008,11.54.00,28845,28865,28845,28855,50 18/08/2008,11.57.00,28855,28855,28825,28825,23 18/08/2008,12.00.00,28820,28855,28815,28850,49 18/08/2008,12.03.00,28855,28855,28835,28840,29 18/08/2008,12.06.00,28840,28840,28820,28835,34 18/08/2008,12.09.00,28835,28850,28835,28850,17 18/08/2008,12.12.00,28850,28865,28850,28860,31 18/08/2008,12.15.00,28855,28865,28855,28865,9 18/08/2008,12.18.00,28865,28885,28865,28885,58 18/08/2008,12.21.00,28890,28930,28890,28910,99 18/08/2008,12.24.00,28910,28950,28910,28940,96 18/08/2008,12.27.00,28940,28970,28935,28960,89 18/08/2008,12.30.00,28960,28960,28935,28935,38 18/08/2008,12.33.00,28935,28950,28935,28940,24 18/08/2008,12.36.00,28940,28950,28940,28940,25 18/08/2008,12.39.00,28940,28970,28940,28955,29 18/08/2008,12.42.00,28960,28985,28960,28975,103 18/08/2008,12.45.00,28975,29060,28975,29040,297 18/08/2008,12.48.00,29045,29050,29025,29045,55 18/08/2008,12.51.00,29045,29070,29045,29060,58 18/08/2008,12.54.00,29060,29090,29050,29090,67 18/08/2008,12.57.00,29090,29090,29070,29075,42 18/08/2008,13.00.00,29070,29095,29070,29080,58 18/08/2008,13.03.00,29090,29095,29065,29070,56 18/08/2008,13.06.00,29070,29075,29060,29075,15 18/08/2008,13.09.00,29065,29080,29065,29080,9 18/08/2008,13.12.00,29080,29080,29080,29080,2 18/08/2008,13.15.00,29080,29120,29080,29120,87 18/08/2008,13.18.00,29115,29120,29110,29115,29 18/08/2008,13.21.00,29115,29120,29110,29115,18 18/08/2008,13.24.00,29115,29120,29110,29110,14 18/08/2008,13.27.00,29110,29130,29105,29110,47 18/08/2008,13.30.00,29115,29115,29095,29095,35 18/08/2008,13.33.00,29095,29095,29075,29085,50 18/08/2008,13.36.00,29085,29100,29080,29090,36 18/08/2008,13.39.00,29085,29090,29080,29090,7 18/08/2008,13.42.00,29085,29085,29060,29060,12 18/08/2008,13.45.00,29065,29070,29060,29070,9 18/08/2008,13.48.00,29070,29070,29065,29065,8 18/08/2008,13.51.00,29060,29070,29060,29065,21 18/08/2008,13.54.00,29065,29075,29060,29075,14 18/08/2008,13.57.00,29075,29075,29060,29065,13 18/08/2008,14.00.00,29070,29075,29070,29070,12 18/08/2008,14.03.00,29070,29070,29060,29070,9 18/08/2008,14.06.00,29060,29090,29060,29085,29 18/08/2008,14.09.00,29095,29095,29080,29085,16 18/08/2008,14.12.00,29080,29080,29070,29070,11 18/08/2008,14.15.00,29075,29080,29070,29080,12 18/08/2008,14.18.00,29085,29085,29085,29085,1 18/08/2008,14.21.00,29085,29095,29080,29095,78 18/08/2008,14.24.00,29090,29125,29090,29120,91 18/08/2008,14.27.00,29120,29120,29110,29115,25 18/08/2008,14.30.00,29115,29130,29115,29125,47 18/08/2008,14.33.00,29125,29125,29105,29110,56 18/08/2008,14.36.00,29105,29105,29100,29100,4 18/08/2008,14.39.00,29105,29120,29100,29120,16 18/08/2008,14.42.00,29120,29125,29115,29125,15 18/08/2008,14.45.00,29125,29130,29115,29120,25 18/08/2008,14.48.00,29120,29160,29120,29150,108 18/08/2008,14.51.00,29150,29195,29145,29180,185 18/08/2008,14.54.00,29185,29220,29180,29220,129 18/08/2008,14.57.00,29220,29220,29200,29210,80 18/08/2008,15.00.00,29220,29225,29195,29205,93 18/08/2008,15.03.00,29200,29205,29185,29195,44 18/08/2008,15.06.00,29200,29220,29190,29210,45 18/08/2008,15.09.00,29205,29210,29195,29195,29 18/08/2008,15.12.00,29195,29195,29165,29170,67 18/08/2008,15.15.00,29165,29165,29140,29165,52 18/08/2008,15.18.00,29165,29165,29155,29160,7 18/08/2008,15.21.00,29160,29160,29140,29150,42 18/08/2008,15.24.00,29150,29150,29140,29140,36 18/08/2008,15.27.00,29145,29150,29130,29135,18 18/08/2008,15.30.00,29140,29145,29110,29110,109 18/08/2008,15.33.00,29105,29130,29100,29130,29 18/08/2008,15.36.00,29125,29125,29050,29070,115 18/08/2008,15.39.00,29070,29070,29025,29045,89 18/08/2008,15.42.00,29045,29050,29030,29030,98 18/08/2008,15.45.00,29030,29040,29010,29015,110 18/08/2008,15.48.00,29025,29030,29015,29025,25 18/08/2008,15.51.00,29025,29045,29005,29030,135 18/08/2008,15.54.00,29030,29035,29020,29030,49 18/08/2008,15.57.00,29035,29045,29015,29045,50 18/08/2008,16.00.00,29040,29055,29025,29055,63 18/08/2008,16.03.00,29050,29055,29015,29040,43 18/08/2008,16.06.00,29030,29035,29020,29035,35 18/08/2008,16.09.00,29030,29030,28980,29005,123 18/08/2008,16.12.00,29010,29020,28995,29000,51 18/08/2008,16.15.00,29005,29005,28970,28995,68 18/08/2008,16.18.00,29000,29000,28960,28960,121 18/08/2008,16.21.00,28965,29000,28960,29000,96 18/08/2008,16.24.00,28995,29015,28980,29000,45 18/08/2008,16.27.00,29005,29025,29005,29025,42 18/08/2008,16.30.00,29025,29025,29000,29010,48 18/08/2008,16.33.00,29015,29020,29000,29000,31 18/08/2008,16.36.00,29000,29010,28985,29005,36 18/08/2008,16.39.00,29010,29010,29000,29005,46 18/08/2008,16.42.00,29010,29045,29010,29040,75 18/08/2008,16.45.00,29040,29045,29000,29015,59 18/08/2008,16.48.00,29010,29020,29000,29020,34 18/08/2008,16.51.00,29025,29045,29020,29040,46 18/08/2008,16.54.00,29050,29055,29025,29040,75 18/08/2008,16.57.00,29040,29045,29035,29035,19 18/08/2008,17.00.00,29030,29045,29025,29030,31 18/08/2008,17.03.00,29040,29040,29000,29000,55 18/08/2008,17.06.00,28995,29005,28980,29000,64 18/08/2008,17.09.00,29000,29035,29000,29010,42 18/08/2008,17.12.00,29010,29015,29005,29015,22 18/08/2008,17.15.00,29020,29020,28990,28990,58 18/08/2008,17.18.00,28985,29000,28975,28995,45 18/08/2008,17.21.00,28990,29000,28980,28990,38 18/08/2008,17.24.00,29000,29015,28960,28970,117 18/08/2008,17.27.00,28970,29000,28935,28965,294 18/08/2008,17.30.00,28995,29000,28950,28980,99 18/08/2008,17.33.00,28970,29000,28970,29000,45 18/08/2008,17.36.00,29000,29000,28965,28970,62 18/08/2008,17.39.00,28980,28980,28955,28955,42 19/08/2008,09.00.00,28665,28700,28635,28640,181 19/08/2008,09.03.00,28640,28680,28640,28670,212 19/08/2008,09.06.00,28670,28685,28660,28675,136 19/08/2008,09.09.00,28675,28690,28655,28655,136 19/08/2008,09.12.00,28650,28690,28635,28665,217 19/08/2008,09.15.00,28660,28680,28655,28665,123 19/08/2008,09.18.00,28660,28680,28660,28680,77 19/08/2008,09.21.00,28675,28705,28675,28675,159 19/08/2008,09.24.00,28675,28680,28645,28660,121 19/08/2008,09.27.00,28660,28695,28660,28690,58 19/08/2008,09.30.00,28685,28695,28665,28695,86 19/08/2008,09.33.00,28700,28715,28660,28665,221 19/08/2008,09.36.00,28660,28670,28630,28630,174 19/08/2008,09.39.00,28630,28640,28610,28625,117 19/08/2008,09.42.00,28620,28630,28610,28625,101 19/08/2008,09.45.00,28630,28635,28595,28595,169 19/08/2008,09.48.00,28590,28590,28525,28525,262 19/08/2008,09.51.00,28525,28525,28470,28490,415 19/08/2008,09.54.00,28495,28510,28465,28495,168 19/08/2008,09.57.00,28490,28525,28490,28515,134 19/08/2008,10.00.00,28525,28535,28500,28530,96 19/08/2008,10.03.00,28530,28570,28530,28560,82 19/08/2008,10.06.00,28565,28585,28560,28585,62 19/08/2008,10.09.00,28575,28585,28570,28580,68 19/08/2008,10.12.00,28585,28585,28540,28550,98 19/08/2008,10.15.00,28550,28580,28550,28555,61 19/08/2008,10.18.00,28550,28565,28535,28565,47 19/08/2008,10.21.00,28560,28570,28535,28560,45 19/08/2008,10.24.00,28550,28565,28550,28560,24 19/08/2008,10.27.00,28560,28580,28555,28570,36 19/08/2008,10.30.00,28565,28580,28555,28555,88 19/08/2008,10.33.00,28555,28580,28550,28575,44 19/08/2008,10.36.00,28575,28600,28575,28595,43 19/08/2008,10.39.00,28595,28595,28560,28565,42 19/08/2008,10.42.00,28565,28590,28565,28585,35 19/08/2008,10.45.00,28585,28585,28575,28580,24 19/08/2008,10.48.00,28570,28570,28550,28550,87 19/08/2008,10.51.00,28555,28580,28555,28575,26 19/08/2008,10.54.00,28580,28590,28570,28580,26 19/08/2008,10.57.00,28580,28605,28580,28595,36 19/08/2008,11.00.00,28605,28640,28605,28610,166 19/08/2008,11.03.00,28615,28650,28615,28645,96 19/08/2008,11.06.00,28640,28645,28625,28635,44 19/08/2008,11.09.00,28630,28640,28620,28640,26 19/08/2008,11.12.00,28635,28635,28625,28635,18 19/08/2008,11.15.00,28625,28630,28610,28620,37 19/08/2008,11.18.00,28615,28635,28610,28630,37 19/08/2008,11.21.00,28630,28645,28620,28630,37 19/08/2008,11.24.00,28640,28645,28630,28640,46 19/08/2008,11.27.00,28635,28650,28635,28650,18 19/08/2008,11.30.00,28650,28655,28645,28650,15 19/08/2008,11.33.00,28650,28655,28640,28640,24 19/08/2008,11.36.00,28640,28645,28635,28640,21 19/08/2008,11.39.00,28640,28650,28640,28650,13 19/08/2008,11.42.00,28650,28670,28645,28670,44 19/08/2008,11.45.00,28670,28675,28665,28665,30 19/08/2008,11.48.00,28670,28670,28655,28665,18 19/08/2008,11.51.00,28665,28675,28660,28660,20 19/08/2008,11.54.00,28665,28670,28660,28665,7 19/08/2008,11.57.00,28660,28665,28655,28655,26 19/08/2008,12.00.00,28650,28675,28650,28670,35 19/08/2008,12.03.00,28665,28670,28650,28670,14 19/08/2008,12.06.00,28665,28670,28650,28655,14 19/08/2008,12.09.00,28650,28660,28650,28660,11 19/08/2008,12.12.00,28650,28650,28650,28650,1 19/08/2008,12.15.00,28655,28655,28625,28625,15 19/08/2008,12.18.00,28630,28630,28595,28605,47 19/08/2008,12.21.00,28610,28610,28595,28600,21 19/08/2008,12.24.00,28600,28620,28600,28620,12 19/08/2008,12.27.00,28625,28630,28620,28625,12 19/08/2008,12.30.00,28635,28635,28630,28630,6 19/08/2008,12.33.00,28625,28635,28620,28625,39 19/08/2008,12.36.00,28630,28640,28630,28640,25 19/08/2008,12.39.00,28640,28640,28635,28635,3 19/08/2008,12.42.00,28630,28630,28615,28615,14 19/08/2008,12.45.00,28610,28610,28585,28585,38 19/08/2008,12.48.00,28580,28580,28555,28555,38 19/08/2008,12.51.00,28560,28600,28560,28590,40 19/08/2008,12.54.00,28585,28585,28575,28575,7 19/08/2008,12.57.00,28580,28600,28580,28590,26 19/08/2008,13.00.00,28585,28585,28575,28585,10 19/08/2008,13.03.00,28580,28600,28570,28590,44 19/08/2008,13.06.00,28585,28585,28560,28565,17 19/08/2008,13.09.00,28565,28575,28565,28570,9 19/08/2008,13.12.00,28570,28580,28570,28580,11 19/08/2008,13.15.00,28575,28575,28560,28560,11 19/08/2008,13.18.00,28555,28570,28555,28570,14 19/08/2008,13.21.00,28555,28555,28545,28545,23 19/08/2008,13.24.00,28560,28560,28550,28550,14 19/08/2008,13.27.00,28550,28555,28530,28535,44 19/08/2008,13.30.00,28530,28535,28525,28530,17 19/08/2008,13.33.00,28525,28525,28515,28520,38 19/08/2008,13.36.00,28520,28530,28510,28510,45 19/08/2008,13.39.00,28525,28540,28515,28535,17 19/08/2008,13.42.00,28535,28560,28535,28550,55 19/08/2008,13.45.00,28555,28555,28535,28535,8 19/08/2008,13.48.00,28545,28545,28535,28540,12 19/08/2008,13.51.00,28540,28550,28540,28550,5 19/08/2008,13.54.00,28540,28540,28520,28525,20 19/08/2008,13.57.00,28520,28525,28490,28495,61 19/08/2008,14.00.00,28495,28510,28495,28505,22 19/08/2008,14.03.00,28505,28505,28460,28465,93 19/08/2008,14.06.00,28470,28480,28460,28480,36 19/08/2008,14.09.00,28480,28490,28470,28490,27 19/08/2008,14.12.00,28490,28500,28485,28490,36 19/08/2008,14.15.00,28490,28500,28485,28500,24 19/08/2008,14.18.00,28500,28530,28500,28525,45 19/08/2008,14.21.00,28525,28530,28505,28530,28 19/08/2008,14.24.00,28525,28525,28520,28520,12 19/08/2008,14.27.00,28525,28530,28520,28530,24 19/08/2008,14.30.00,28520,28520,28430,28440,325 19/08/2008,14.33.00,28440,28470,28430,28470,116 19/08/2008,14.36.00,28470,28500,28440,28490,129 19/08/2008,14.39.00,28500,28505,28485,28490,36 19/08/2008,14.42.00,28495,28495,28475,28485,33 19/08/2008,14.45.00,28490,28490,28460,28465,53 19/08/2008,14.48.00,28460,28490,28445,28490,54 19/08/2008,14.51.00,28480,28485,28445,28460,35 19/08/2008,14.54.00,28460,28465,28460,28460,22 19/08/2008,14.57.00,28465,28465,28460,28460,6 19/08/2008,15.00.00,28460,28465,28455,28465,30 19/08/2008,15.03.00,28465,28480,28465,28470,15 19/08/2008,15.06.00,28475,28490,28470,28480,32 19/08/2008,15.09.00,28475,28475,28455,28465,39 19/08/2008,15.12.00,28465,28475,28450,28475,29 19/08/2008,15.15.00,28470,28500,28470,28490,58 19/08/2008,15.18.00,28490,28500,28480,28500,38 19/08/2008,15.21.00,28495,28505,28490,28495,40 19/08/2008,15.24.00,28495,28505,28495,28500,14 19/08/2008,15.27.00,28495,28500,28480,28480,42 19/08/2008,15.30.00,28480,28490,28465,28480,65 19/08/2008,15.33.00,28485,28520,28470,28520,97 19/08/2008,15.36.00,28520,28530,28510,28520,63 19/08/2008,15.39.00,28525,28540,28505,28510,80 19/08/2008,15.42.00,28510,28540,28510,28540,94 19/08/2008,15.45.00,28540,28555,28500,28505,74 19/08/2008,15.48.00,28505,28510,28465,28475,74 19/08/2008,15.51.00,28485,28490,28470,28480,67 19/08/2008,15.54.00,28465,28500,28455,28495,98 19/08/2008,15.57.00,28500,28510,28480,28495,60 19/08/2008,16.00.00,28490,28510,28470,28480,89 19/08/2008,16.03.00,28475,28490,28475,28480,34 19/08/2008,16.06.00,28475,28480,28460,28465,51 19/08/2008,16.09.00,28470,28470,28435,28435,78 19/08/2008,16.12.00,28430,28445,28415,28420,115 19/08/2008,16.15.00,28420,28450,28415,28435,62 19/08/2008,16.18.00,28430,28445,28415,28435,60 19/08/2008,16.21.00,28440,28440,28420,28425,66 19/08/2008,16.24.00,28420,28440,28410,28420,75 19/08/2008,16.27.00,28420,28420,28370,28380,139 19/08/2008,16.30.00,28375,28420,28375,28405,115 19/08/2008,16.33.00,28410,28420,28390,28390,59 19/08/2008,16.36.00,28390,28425,28390,28420,30 19/08/2008,16.39.00,28415,28455,28415,28440,91 19/08/2008,16.42.00,28450,28475,28440,28440,81 19/08/2008,16.45.00,28430,28445,28420,28420,33 19/08/2008,16.48.00,28420,28435,28385,28385,72 19/08/2008,16.51.00,28385,28390,28350,28350,178 19/08/2008,16.54.00,28355,28375,28335,28365,193 19/08/2008,16.57.00,28370,28395,28365,28380,86 19/08/2008,17.00.00,28380,28380,28365,28375,120 19/08/2008,17.03.00,28370,28370,28345,28355,121 19/08/2008,17.06.00,28355,28360,28340,28355,110 19/08/2008,17.09.00,28355,28355,28325,28330,133 19/08/2008,17.12.00,28330,28375,28325,28375,154 19/08/2008,17.15.00,28370,28390,28370,28380,48 19/08/2008,17.18.00,28380,28385,28350,28385,82 19/08/2008,17.21.00,28375,28385,28360,28380,118 19/08/2008,17.24.00,28390,28415,28365,28405,186 19/08/2008,17.27.00,28405,28425,28380,28395,311 19/08/2008,17.30.00,28395,28395,28365,28370,100 19/08/2008,17.33.00,28375,28375,28350,28370,94 19/08/2008,17.36.00,28360,28365,28330,28365,178 19/08/2008,17.39.00,28360,28360,28350,28350,61 20/08/2008,09.00.00,28460,28560,28450,28540,249 20/08/2008,09.03.00,28530,28530,28500,28530,117 20/08/2008,09.06.00,28525,28530,28490,28530,112 20/08/2008,09.09.00,28530,28530,28500,28510,61 20/08/2008,09.12.00,28510,28510,28490,28495,33 20/08/2008,09.15.00,28500,28510,28495,28505,30 20/08/2008,09.18.00,28505,28535,28500,28500,41 20/08/2008,09.21.00,28500,28505,28500,28500,29 20/08/2008,09.24.00,28500,28505,28440,28445,151 20/08/2008,09.27.00,28435,28435,28380,28385,112 20/08/2008,09.30.00,28385,28405,28370,28390,111 20/08/2008,09.33.00,28395,28410,28365,28370,68 20/08/2008,09.36.00,28365,28365,28315,28335,126 20/08/2008,09.39.00,28335,28350,28315,28340,52 20/08/2008,09.42.00,28350,28405,28345,28405,114 20/08/2008,09.45.00,28405,28420,28390,28420,89 20/08/2008,09.48.00,28420,28425,28410,28425,36 20/08/2008,09.51.00,28420,28470,28420,28455,87 20/08/2008,09.54.00,28455,28470,28455,28465,45 20/08/2008,09.57.00,28470,28485,28430,28430,55 20/08/2008,10.00.00,28440,28450,28440,28450,20 20/08/2008,10.03.00,28445,28465,28445,28455,27 20/08/2008,10.06.00,28450,28460,28440,28460,30 20/08/2008,10.09.00,28465,28495,28465,28490,48 20/08/2008,10.12.00,28495,28495,28470,28475,32 20/08/2008,10.15.00,28470,28470,28435,28440,67 20/08/2008,10.18.00,28445,28445,28435,28435,22 20/08/2008,10.21.00,28435,28440,28420,28440,86 20/08/2008,10.24.00,28440,28475,28435,28460,94 20/08/2008,10.27.00,28460,28460,28420,28430,30 20/08/2008,10.30.00,28425,28455,28425,28455,32 20/08/2008,10.33.00,28450,28455,28440,28440,34 20/08/2008,10.36.00,28440,28455,28430,28430,18 20/08/2008,10.39.00,28430,28430,28415,28415,11 20/08/2008,10.42.00,28415,28415,28405,28415,16 20/08/2008,10.45.00,28410,28415,28410,28415,5 20/08/2008,10.48.00,28410,28415,28390,28415,56 20/08/2008,10.51.00,28405,28420,28405,28420,36 20/08/2008,10.54.00,28420,28425,28410,28425,20 20/08/2008,10.57.00,28430,28435,28425,28435,38 20/08/2008,11.00.00,28435,28440,28410,28410,44 20/08/2008,11.03.00,28400,28400,28385,28385,23 20/08/2008,11.06.00,28390,28415,28390,28410,19 20/08/2008,11.09.00,28410,28440,28400,28440,59 20/08/2008,11.12.00,28435,28450,28435,28440,19 20/08/2008,11.15.00,28440,28440,28410,28410,29 20/08/2008,11.18.00,28415,28425,28415,28425,9 20/08/2008,11.21.00,28430,28435,28425,28425,22 20/08/2008,11.24.00,28425,28425,28395,28395,34 20/08/2008,11.27.00,28390,28395,28380,28390,43 20/08/2008,11.30.00,28390,28390,28360,28370,25 20/08/2008,11.33.00,28360,28375,28350,28360,47 20/08/2008,11.36.00,28355,28370,28335,28370,47 20/08/2008,11.39.00,28370,28370,28360,28365,19 20/08/2008,11.42.00,28365,28365,28350,28350,30 20/08/2008,11.45.00,28345,28350,28340,28340,36 20/08/2008,11.48.00,28345,28345,28300,28300,98 20/08/2008,11.51.00,28300,28305,28235,28250,184 20/08/2008,11.54.00,28245,28250,28235,28240,75 20/08/2008,11.57.00,28240,28250,28235,28235,59 20/08/2008,12.00.00,28235,28250,28225,28245,64 20/08/2008,12.03.00,28250,28250,28240,28245,81 20/08/2008,12.06.00,28245,28245,28225,28240,39 20/08/2008,12.09.00,28240,28245,28225,28225,44 20/08/2008,12.12.00,28220,28230,28210,28230,41 20/08/2008,12.15.00,28225,28240,28220,28225,78 20/08/2008,12.18.00,28225,28225,28175,28175,117 20/08/2008,12.21.00,28175,28185,28160,28175,112 20/08/2008,12.24.00,28175,28180,28170,28175,43 20/08/2008,12.27.00,28175,28190,28160,28185,78 20/08/2008,12.30.00,28190,28205,28180,28205,26 20/08/2008,12.33.00,28200,28215,28195,28210,25 20/08/2008,12.36.00,28215,28220,28210,28210,17 20/08/2008,12.39.00,28215,28220,28185,28185,41 20/08/2008,12.42.00,28190,28205,28190,28205,16 20/08/2008,12.45.00,28205,28210,28190,28195,17 20/08/2008,12.48.00,28195,28205,28195,28195,17 20/08/2008,12.51.00,28200,28210,28200,28200,16 20/08/2008,12.54.00,28200,28230,28200,28230,34 20/08/2008,12.57.00,28225,28265,28225,28245,75 20/08/2008,13.00.00,28240,28265,28235,28260,42 20/08/2008,13.03.00,28260,28260,28245,28245,9 20/08/2008,13.06.00,28240,28240,28220,28225,14 20/08/2008,13.09.00,28220,28230,28215,28220,13 20/08/2008,13.12.00,28215,28235,28215,28230,24 20/08/2008,13.15.00,28230,28235,28230,28230,12 20/08/2008,13.18.00,28230,28240,28230,28235,18 20/08/2008,13.21.00,28235,28240,28235,28235,9 20/08/2008,13.24.00,28235,28240,28215,28225,50 20/08/2008,13.27.00,28215,28215,28205,28205,13 20/08/2008,13.30.00,28205,28210,28205,28210,8 20/08/2008,13.33.00,28205,28215,28205,28215,16 20/08/2008,13.36.00,28205,28205,28190,28205,45 20/08/2008,13.39.00,28205,28205,28185,28200,29 20/08/2008,13.42.00,28195,28215,28195,28215,7 20/08/2008,13.45.00,28215,28215,28210,28210,14 20/08/2008,13.48.00,28215,28250,28215,28245,48 20/08/2008,13.51.00,28250,28280,28250,28265,86 20/08/2008,13.54.00,28260,28260,28240,28240,21 20/08/2008,13.57.00,28240,28245,28230,28235,18 20/08/2008,14.00.00,28235,28240,28235,28235,9 20/08/2008,14.03.00,28240,28240,28210,28220,66 20/08/2008,14.06.00,28220,28240,28220,28220,66 20/08/2008,14.09.00,28225,28230,28210,28220,33 20/08/2008,14.12.00,28220,28245,28220,28240,44 20/08/2008,14.15.00,28230,28245,28205,28205,50 20/08/2008,14.18.00,28210,28210,28180,28180,77 20/08/2008,14.21.00,28180,28190,28165,28175,86 20/08/2008,14.24.00,28175,28185,28170,28185,24 20/08/2008,14.27.00,28180,28180,28150,28150,44 20/08/2008,14.30.00,28150,28165,28150,28160,43 20/08/2008,14.33.00,28155,28155,28145,28145,52 20/08/2008,14.36.00,28145,28160,28145,28155,33 20/08/2008,14.39.00,28160,28160,28145,28150,31 20/08/2008,14.42.00,28150,28165,28150,28165,36 20/08/2008,14.45.00,28160,28180,28145,28145,71 20/08/2008,14.48.00,28145,28150,28110,28115,164 20/08/2008,14.51.00,28115,28125,28085,28085,204 20/08/2008,14.54.00,28085,28095,28080,28090,69 20/08/2008,14.57.00,28090,28090,28065,28070,91 20/08/2008,15.00.00,28070,28080,28065,28070,94 20/08/2008,15.03.00,28065,28070,28060,28065,64 20/08/2008,15.06.00,28060,28100,28050,28085,122 20/08/2008,15.09.00,28085,28115,28085,28100,78 20/08/2008,15.12.00,28110,28120,28100,28120,31 20/08/2008,15.15.00,28110,28125,28110,28115,20 20/08/2008,15.18.00,28115,28135,28110,28135,55 20/08/2008,15.21.00,28130,28160,28125,28150,80 20/08/2008,15.24.00,28145,28150,28135,28135,17 20/08/2008,15.27.00,28130,28145,28125,28135,46 20/08/2008,15.30.00,28145,28145,28085,28100,106 20/08/2008,15.33.00,28095,28100,28070,28085,61 20/08/2008,15.36.00,28075,28110,28060,28110,90 20/08/2008,15.39.00,28110,28125,28070,28070,85 20/08/2008,15.42.00,28070,28080,28035,28050,124 20/08/2008,15.45.00,28050,28075,28020,28025,155 20/08/2008,15.48.00,28025,28055,28010,28045,130 20/08/2008,15.51.00,28045,28070,28025,28030,73 20/08/2008,15.54.00,28030,28065,28015,28050,98 20/08/2008,15.57.00,28050,28085,28050,28075,82 20/08/2008,16.00.00,28075,28075,28025,28025,114 20/08/2008,16.03.00,28025,28045,28005,28010,93 20/08/2008,16.06.00,28010,28045,28010,28015,92 20/08/2008,16.09.00,28020,28060,28020,28060,79 20/08/2008,16.12.00,28060,28085,28060,28065,74 20/08/2008,16.15.00,28065,28120,28055,28115,187 20/08/2008,16.18.00,28110,28125,28075,28095,102 20/08/2008,16.21.00,28100,28125,28095,28110,51 20/08/2008,16.24.00,28120,28120,28075,28090,50 20/08/2008,16.27.00,28085,28100,28060,28065,76 20/08/2008,16.30.00,28065,28080,28060,28070,45 20/08/2008,16.33.00,28070,28140,28060,28140,100 20/08/2008,16.36.00,28145,28145,28070,28085,143 20/08/2008,16.39.00,28080,28105,28075,28090,92 20/08/2008,16.42.00,28090,28135,28085,28135,140 20/08/2008,16.45.00,28130,28165,28125,28160,94 20/08/2008,16.48.00,28160,28165,28125,28160,114 20/08/2008,16.51.00,28160,28210,28160,28210,149 20/08/2008,16.54.00,28205,28240,28205,28240,219 20/08/2008,16.57.00,28240,28300,28240,28290,159 20/08/2008,17.00.00,28290,28295,28250,28255,111 20/08/2008,17.03.00,28255,28260,28215,28230,142 20/08/2008,17.06.00,28230,28255,28225,28240,83 20/08/2008,17.09.00,28240,28270,28240,28265,85 20/08/2008,17.12.00,28270,28275,28240,28240,76 20/08/2008,17.15.00,28240,28240,28215,28225,105 20/08/2008,17.18.00,28210,28230,28210,28215,59 20/08/2008,17.21.00,28215,28240,28215,28235,58 20/08/2008,17.24.00,28235,28270,28235,28240,117 20/08/2008,17.27.00,28240,28270,28240,28265,582 20/08/2008,17.30.00,28270,28275,28250,28255,96 20/08/2008,17.33.00,28255,28260,28225,28240,61 20/08/2008,17.36.00,28235,28240,28200,28200,69 20/08/2008,17.39.00,28205,28205,28195,28200,25 21/08/2008,09.00.00,28080,28105,28065,28080,119 21/08/2008,09.03.00,28080,28110,28080,28110,98 21/08/2008,09.06.00,28110,28145,28105,28125,95 21/08/2008,09.09.00,28125,28150,28125,28145,20 21/08/2008,09.12.00,28135,28135,28085,28090,67 21/08/2008,09.15.00,28095,28095,28030,28045,78 21/08/2008,09.18.00,28050,28060,28030,28050,99 21/08/2008,09.21.00,28045,28075,28030,28030,75 21/08/2008,09.24.00,28030,28030,27945,27965,268 21/08/2008,09.27.00,27965,28005,27950,27950,112 21/08/2008,09.30.00,27940,27970,27925,27955,147 21/08/2008,09.33.00,27960,27960,27930,27935,88 21/08/2008,09.36.00,27950,27980,27935,27935,125 21/08/2008,09.39.00,27935,27950,27885,27940,224 21/08/2008,09.42.00,27935,27965,27930,27950,61 21/08/2008,09.45.00,27940,27950,27940,27950,60 21/08/2008,09.48.00,27950,27980,27950,27960,42 21/08/2008,09.51.00,27960,27990,27960,27980,110 21/08/2008,09.54.00,27985,28020,27980,28020,70 21/08/2008,09.57.00,28015,28050,28015,28040,70 21/08/2008,10.00.00,28040,28065,28010,28020,128 21/08/2008,10.03.00,28010,28025,27990,27990,74 21/08/2008,10.06.00,27990,28045,27990,28040,57 21/08/2008,10.09.00,28045,28060,28030,28035,56 21/08/2008,10.12.00,28035,28035,27995,27995,46 21/08/2008,10.15.00,27995,28010,27980,28000,91 21/08/2008,10.18.00,28005,28035,28005,28030,30 21/08/2008,10.21.00,28025,28030,27985,28000,33 21/08/2008,10.24.00,28005,28020,28005,28020,8 21/08/2008,10.27.00,28020,28035,28020,28035,52 21/08/2008,10.30.00,28035,28065,28035,28045,83 21/08/2008,10.33.00,28050,28095,28045,28090,100 21/08/2008,10.36.00,28095,28095,28055,28055,54 21/08/2008,10.39.00,28050,28070,28050,28065,43 21/08/2008,10.42.00,28070,28070,28035,28065,117 21/08/2008,10.45.00,28070,28095,28060,28075,79 21/08/2008,10.48.00,28085,28120,28080,28105,89 21/08/2008,10.51.00,28105,28115,28095,28095,70 21/08/2008,10.54.00,28095,28110,28095,28105,29 21/08/2008,10.57.00,28100,28115,28090,28090,30 21/08/2008,11.00.00,28100,28100,28025,28035,128 21/08/2008,11.03.00,28035,28050,28035,28040,26 21/08/2008,11.06.00,28045,28055,28010,28010,33 21/08/2008,11.09.00,28005,28065,28005,28040,49 21/08/2008,11.12.00,28040,28055,28040,28050,14 21/08/2008,11.15.00,28060,28070,28055,28065,21 21/08/2008,11.18.00,28065,28065,28020,28030,43 21/08/2008,11.21.00,28025,28030,27985,28015,63 21/08/2008,11.24.00,28015,28015,28005,28015,13 21/08/2008,11.27.00,28015,28015,27975,27985,36 21/08/2008,11.30.00,27985,27990,27960,27970,88 21/08/2008,11.33.00,27965,27975,27960,27960,32 21/08/2008,11.36.00,27955,27970,27955,27965,19 21/08/2008,11.39.00,27960,27985,27960,27960,55 21/08/2008,11.42.00,27960,27960,27945,27955,46 21/08/2008,11.45.00,27950,27950,27940,27950,26 21/08/2008,11.48.00,27950,27950,27930,27940,33 21/08/2008,11.51.00,27945,27950,27935,27940,17 21/08/2008,11.54.00,27930,27930,27910,27920,85 21/08/2008,11.57.00,27915,27975,27915,27965,65 21/08/2008,12.00.00,27970,27975,27965,27965,19 21/08/2008,12.03.00,27975,28020,27965,27970,77 21/08/2008,12.06.00,27975,27995,27975,27995,14 21/08/2008,12.09.00,28005,28005,27975,27990,26 21/08/2008,12.12.00,27990,28005,27975,28005,42 21/08/2008,12.15.00,28005,28005,27990,28005,22 21/08/2008,12.18.00,27990,27990,27975,27980,11 21/08/2008,12.21.00,27985,28000,27980,28000,11 21/08/2008,12.24.00,28000,28025,28000,28025,41 21/08/2008,12.27.00,28020,28035,28015,28030,25 21/08/2008,12.30.00,28035,28035,28020,28020,11 21/08/2008,12.33.00,28015,28025,28010,28025,8 21/08/2008,12.36.00,28020,28025,28000,28010,23 21/08/2008,12.39.00,28010,28015,28005,28015,11 21/08/2008,12.45.00,28015,28030,28005,28025,24 21/08/2008,12.48.00,28035,28035,28025,28030,19 21/08/2008,12.51.00,28020,28020,28005,28015,25 21/08/2008,12.54.00,28010,28015,28005,28005,5 21/08/2008,12.57.00,28005,28030,28005,28015,13 21/08/2008,13.00.00,28010,28010,27995,28005,30 21/08/2008,13.03.00,28000,28000,28000,28000,1 21/08/2008,13.06.00,28000,28000,27985,27990,9 21/08/2008,13.09.00,27995,28010,27995,28010,12 21/08/2008,13.12.00,28010,28025,28010,28025,10 21/08/2008,13.15.00,28030,28055,28030,28035,38 21/08/2008,13.18.00,28040,28050,28015,28040,52 21/08/2008,13.21.00,28045,28050,28045,28045,7 21/08/2008,13.24.00,28045,28045,28030,28035,16 21/08/2008,13.27.00,28035,28050,28035,28040,17 21/08/2008,13.30.00,28035,28035,28025,28030,25 21/08/2008,13.33.00,28030,28040,28025,28040,17 21/08/2008,13.36.00,28045,28055,28045,28055,11 21/08/2008,13.39.00,28045,28050,28030,28030,17 21/08/2008,13.42.00,28035,28050,28035,28040,38 21/08/2008,13.45.00,28040,28040,28010,28010,36 21/08/2008,13.48.00,28005,28005,27985,27990,48 21/08/2008,13.51.00,27985,27990,27960,27985,41 21/08/2008,13.54.00,27975,27990,27975,27990,15 21/08/2008,13.57.00,27990,28010,27990,27990,35 21/08/2008,14.00.00,28010,28015,27995,28010,17 21/08/2008,14.03.00,28005,28010,28000,28010,10 21/08/2008,14.06.00,28020,28025,28010,28020,15 21/08/2008,14.09.00,28030,28040,28025,28040,8 21/08/2008,14.12.00,28035,28035,28020,28020,16 21/08/2008,14.15.00,28025,28030,28015,28030,27 21/08/2008,14.18.00,28025,28030,28020,28025,21 21/08/2008,14.21.00,28020,28045,28020,28035,11 21/08/2008,14.24.00,28040,28045,28020,28025,27 21/08/2008,14.27.00,28020,28055,28015,28055,13 21/08/2008,14.30.00,28060,28110,28050,28070,90 21/08/2008,14.33.00,28075,28075,28055,28055,29 21/08/2008,14.36.00,28060,28065,28055,28060,10 21/08/2008,14.39.00,28055,28055,27990,28010,63 21/08/2008,14.42.00,28015,28015,27990,28000,31 21/08/2008,14.45.00,28000,28000,27970,27970,38 21/08/2008,14.48.00,27970,27980,27965,27975,25 21/08/2008,14.51.00,27980,27980,27950,27955,24 21/08/2008,14.54.00,27955,27970,27955,27965,20 21/08/2008,14.57.00,27965,27975,27960,27970,20 21/08/2008,15.00.00,27975,27995,27960,27980,47 21/08/2008,15.03.00,27990,27995,27980,27985,32 21/08/2008,15.06.00,27980,27985,27975,27975,7 21/08/2008,15.09.00,27980,27980,27940,27955,46 21/08/2008,15.12.00,27950,27965,27950,27965,31 21/08/2008,15.15.00,27965,27970,27950,27965,28 21/08/2008,15.18.00,27965,27995,27960,27980,26 21/08/2008,15.21.00,27980,27985,27975,27980,10 21/08/2008,15.24.00,27970,27985,27965,27970,21 21/08/2008,15.27.00,27975,27980,27965,27965,13 21/08/2008,15.30.00,27965,27995,27950,27995,88 21/08/2008,15.33.00,27995,27995,27960,27960,36 21/08/2008,15.36.00,27960,28000,27960,27970,90 21/08/2008,15.39.00,27970,27985,27965,27970,18 21/08/2008,15.42.00,27980,28010,27980,27985,91 21/08/2008,15.45.00,27990,28005,27970,27970,88 21/08/2008,15.48.00,27970,27975,27925,27945,95 21/08/2008,15.51.00,27940,27940,27910,27930,67 21/08/2008,15.54.00,27925,27990,27925,27990,96 21/08/2008,15.57.00,27970,27985,27970,27985,14 21/08/2008,16.00.00,27970,28025,27945,28025,112 21/08/2008,16.03.00,28030,28050,27970,27975,107 21/08/2008,16.06.00,27980,28000,27965,27970,61 21/08/2008,16.09.00,27965,27985,27955,27965,48 21/08/2008,16.12.00,27975,27975,27950,27970,68 21/08/2008,16.15.00,27970,28005,27970,28005,31 21/08/2008,16.18.00,28015,28075,28015,28055,151 21/08/2008,16.21.00,28055,28085,28055,28075,84 21/08/2008,16.24.00,28065,28070,28030,28040,63 21/08/2008,16.27.00,28045,28050,28000,28000,73 21/08/2008,16.30.00,28015,28015,27985,27990,44 21/08/2008,16.33.00,27980,28025,27975,28010,106 21/08/2008,16.36.00,28000,28015,27990,28010,59 21/08/2008,16.39.00,28015,28020,27965,27975,115 21/08/2008,16.42.00,27975,27980,27925,27950,121 21/08/2008,16.45.00,27945,27950,27920,27950,56 21/08/2008,16.48.00,27940,27960,27915,27925,66 21/08/2008,16.51.00,27925,27940,27910,27935,120 21/08/2008,16.54.00,27935,27945,27915,27930,52 21/08/2008,16.57.00,27920,27970,27920,27965,66 21/08/2008,17.00.00,27970,27975,27915,27920,51 21/08/2008,17.03.00,27910,27935,27910,27915,107 21/08/2008,17.06.00,27915,27915,27870,27875,142 21/08/2008,17.09.00,27870,27900,27860,27890,111 21/08/2008,17.12.00,27890,27895,27865,27870,85 21/08/2008,17.15.00,27875,27875,27815,27835,187 21/08/2008,17.18.00,27835,27840,27810,27825,118 21/08/2008,17.21.00,27825,27860,27825,27855,89 21/08/2008,17.24.00,27855,27870,27835,27855,104 21/08/2008,17.27.00,27860,27885,27840,27860,253 21/08/2008,17.30.00,27865,27870,27840,27840,105 21/08/2008,17.33.00,27845,27845,27820,27830,85 21/08/2008,17.36.00,27830,27855,27830,27850,54 21/08/2008,17.39.00,27845,27860,27840,27845,44 22/08/2008,09.00.00,27965,28035,27885,27885,141 22/08/2008,09.03.00,27895,27910,27870,27890,94 22/08/2008,09.06.00,27890,27915,27885,27885,120 22/08/2008,09.09.00,27890,27890,27795,27815,175 22/08/2008,09.12.00,27805,27815,27760,27775,135 22/08/2008,09.15.00,27765,27820,27765,27815,101 22/08/2008,09.18.00,27805,27835,27805,27825,51 22/08/2008,09.21.00,27830,27865,27830,27865,99 22/08/2008,09.24.00,27865,27895,27865,27875,102 22/08/2008,09.27.00,27870,27900,27870,27895,68 22/08/2008,09.30.00,27890,27910,27875,27900,77 22/08/2008,09.33.00,27900,27935,27890,27900,83 22/08/2008,09.36.00,27905,27905,27880,27885,52 22/08/2008,09.39.00,27895,27910,27880,27895,46 22/08/2008,09.42.00,27895,27905,27880,27880,37 22/08/2008,09.45.00,27890,27910,27880,27890,54 22/08/2008,09.48.00,27890,27890,27870,27875,27 22/08/2008,09.51.00,27880,27920,27880,27910,41 22/08/2008,09.54.00,27910,27925,27890,27890,37 22/08/2008,09.57.00,27895,27920,27890,27915,19 22/08/2008,10.00.00,27920,27945,27915,27915,65 22/08/2008,10.03.00,27915,27925,27890,27900,39 22/08/2008,10.06.00,27905,27930,27890,27930,34 22/08/2008,10.09.00,27930,27930,27905,27920,62 22/08/2008,10.12.00,27930,27940,27925,27930,42 22/08/2008,10.15.00,27930,27970,27920,27960,124 22/08/2008,10.18.00,27960,27980,27950,27965,75 22/08/2008,10.21.00,27960,27965,27940,27940,26 22/08/2008,10.24.00,27940,27960,27935,27950,22 22/08/2008,10.27.00,27950,27955,27940,27940,27 22/08/2008,10.30.00,27945,27945,27920,27935,47 22/08/2008,10.33.00,27925,27945,27920,27945,26 22/08/2008,10.36.00,27940,27940,27905,27905,35 22/08/2008,10.39.00,27905,27940,27905,27940,57 22/08/2008,10.42.00,27935,27935,27915,27915,26 22/08/2008,10.45.00,27930,27930,27915,27920,26 22/08/2008,10.48.00,27925,27950,27920,27950,24 22/08/2008,10.51.00,27960,27960,27920,27930,49 22/08/2008,10.54.00,27935,27955,27935,27950,22 22/08/2008,10.57.00,27950,27965,27945,27960,33 22/08/2008,11.00.00,27955,27980,27945,27980,29 22/08/2008,11.03.00,27980,28000,27965,27990,118 22/08/2008,11.06.00,27990,28005,27980,27995,125 22/08/2008,11.09.00,27990,28000,27985,27990,36 22/08/2008,11.12.00,27985,27985,27975,27975,43 22/08/2008,11.15.00,27975,27985,27965,27985,31 22/08/2008,11.18.00,27985,27985,27970,27970,26 22/08/2008,11.21.00,27970,27995,27950,27990,123 22/08/2008,11.24.00,27995,27995,27975,27980,29 22/08/2008,11.27.00,27975,27985,27960,27985,45 22/08/2008,11.30.00,27975,27985,27965,27970,23 22/08/2008,11.33.00,27975,27990,27965,27970,80 22/08/2008,11.36.00,27970,27975,27965,27965,9 22/08/2008,11.39.00,27970,27975,27965,27965,14 22/08/2008,11.42.00,27970,27975,27965,27975,12 22/08/2008,11.45.00,27965,27965,27925,27935,65 22/08/2008,11.48.00,27930,27935,27920,27930,21 22/08/2008,11.51.00,27930,27935,27915,27920,21 22/08/2008,11.54.00,27925,27940,27920,27935,31 22/08/2008,11.57.00,27935,27945,27935,27945,22 22/08/2008,12.00.00,27950,27950,27935,27940,15 22/08/2008,12.03.00,27930,27950,27925,27950,16 22/08/2008,12.06.00,27945,27945,27920,27920,25 22/08/2008,12.09.00,27925,27945,27925,27945,16 22/08/2008,12.12.00,27945,27945,27920,27920,6 22/08/2008,12.15.00,27925,27935,27920,27930,14 22/08/2008,12.18.00,27940,27940,27925,27930,22 22/08/2008,12.21.00,27930,27930,27920,27920,10 22/08/2008,12.24.00,27925,27940,27925,27925,23 22/08/2008,12.27.00,27930,27935,27925,27930,9 22/08/2008,12.30.00,27925,27930,27920,27925,9 22/08/2008,12.33.00,27930,27930,27920,27920,10 22/08/2008,12.36.00,27925,27925,27920,27920,5 22/08/2008,12.39.00,27915,27915,27900,27910,43 22/08/2008,12.42.00,27905,27910,27900,27905,10 22/08/2008,12.45.00,27910,27920,27905,27905,20 22/08/2008,12.48.00,27915,27915,27880,27885,43 22/08/2008,12.51.00,27880,27890,27875,27875,17 22/08/2008,12.54.00,27880,27880,27860,27865,19 22/08/2008,12.57.00,27860,27875,27860,27870,31 22/08/2008,13.00.00,27870,27870,27845,27845,38 22/08/2008,13.03.00,27845,27850,27835,27845,39 22/08/2008,13.06.00,27840,27855,27840,27840,29 22/08/2008,13.09.00,27845,27850,27840,27840,19 22/08/2008,13.12.00,27850,27865,27840,27845,39 22/08/2008,13.15.00,27855,27855,27845,27850,11 22/08/2008,13.18.00,27845,27845,27825,27830,38 22/08/2008,13.21.00,27835,27845,27830,27840,16 22/08/2008,13.24.00,27835,27860,27835,27860,24 22/08/2008,13.27.00,27865,27885,27855,27870,33 22/08/2008,13.30.00,27890,27895,27880,27895,13 22/08/2008,13.33.00,27895,27910,27890,27905,42 22/08/2008,13.36.00,27905,27915,27880,27905,44 22/08/2008,13.39.00,27920,28025,27920,27995,389 22/08/2008,13.42.00,27990,27995,27955,27980,87 22/08/2008,13.45.00,27980,28085,27980,28070,223 22/08/2008,13.48.00,28070,28080,28030,28035,135 22/08/2008,13.51.00,28025,28070,28015,28050,70 22/08/2008,13.54.00,28050,28095,28050,28070,48 22/08/2008,13.57.00,28060,28060,28020,28035,69 22/08/2008,14.00.00,28040,28045,28015,28025,66 22/08/2008,14.03.00,28030,28035,28030,28035,8 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 07/08/2008,17.30.00,29335,29355,29335,29340,25 07/08/2008,17.35.00,29340,29390,29335,29390,239 08/08/2008,09.00.00,29200,29220,29115,29135,390 08/08/2008,09.05.00,29135,29185,29130,29170,206 08/08/2008,09.10.00,29165,29220,29155,29210,256 08/08/2008,09.15.00,29210,29260,29190,29260,216 08/08/2008,09.20.00,29260,29285,29230,29240,131 08/08/2008,09.25.00,29240,29245,29220,29230,51 08/08/2008,09.30.00,29230,29260,29225,29245,62 08/08/2008,09.35.00,29245,29275,29240,29255,47 08/08/2008,09.40.00,29265,29280,29250,29275,71 08/08/2008,09.45.00,29275,29285,29265,29280,102 08/08/2008,09.50.00,29275,29285,29250,29255,126 08/08/2008,09.55.00,29250,29255,29200,29205,135 08/08/2008,10.00.00,29215,29220,29180,29190,122 08/08/2008,10.05.00,29180,29190,29140,29160,127 08/08/2008,10.10.00,29160,29190,29150,29165,111 08/08/2008,10.15.00,29165,29230,29165,29230,75 08/08/2008,10.20.00,29235,29235,29210,29220,93 08/08/2008,10.25.00,29220,29225,29195,29225,55 08/08/2008,10.30.00,29230,29250,29230,29230,76 08/08/2008,10.35.00,29220,29230,29195,29215,72 08/08/2008,10.40.00,29210,29215,29185,29205,48 08/08/2008,10.45.00,29200,29200,29180,29200,30 08/08/2008,10.50.00,29205,29205,29165,29170,39 08/08/2008,10.55.00,29180,29185,29125,29135,121 08/08/2008,11.00.00,29130,29165,29130,29155,131 08/08/2008,11.05.00,29160,29165,29145,29165,65 08/08/2008,11.10.00,29155,29180,29155,29180,25 08/08/2008,11.15.00,29190,29230,29190,29200,71 08/08/2008,11.20.00,29200,29205,29175,29180,39 08/08/2008,11.25.00,29180,29195,29180,29185,10 08/08/2008,11.30.00,29185,29190,29165,29185,45 08/08/2008,11.35.00,29185,29190,29170,29185,78 08/08/2008,11.40.00,29185,29225,29185,29210,80 08/08/2008,11.45.00,29225,29235,29205,29230,77 08/08/2008,11.50.00,29230,29235,29210,29225,35 08/08/2008,11.55.00,29225,29275,29225,29275,69 08/08/2008,12.00.00,29265,29305,29260,29275,171 08/08/2008,12.05.00,29285,29290,29235,29250,91 08/08/2008,12.10.00,29250,29255,29240,29240,20 08/08/2008,12.15.00,29240,29250,29200,29220,87 08/08/2008,12.20.00,29215,29240,29210,29230,35 08/08/2008,12.25.00,29230,29230,29210,29215,23 08/08/2008,12.30.00,29210,29225,29210,29225,11 08/08/2008,12.35.00,29215,29215,29205,29210,25 08/08/2008,12.40.00,29210,29210,29205,29205,13 08/08/2008,12.45.00,29205,29250,29205,29240,94 08/08/2008,12.50.00,29240,29250,29240,29240,39 08/08/2008,12.55.00,29240,29250,29230,29240,29 08/08/2008,13.00.00,29240,29250,29235,29235,20 08/08/2008,13.05.00,29235,29260,29235,29255,37 08/08/2008,13.10.00,29255,29255,29255,29255,4 08/08/2008,13.15.00,29260,29260,29245,29245,24 08/08/2008,13.20.00,29250,29255,29235,29255,23 08/08/2008,13.25.00,29260,29265,29250,29250,29 08/08/2008,13.30.00,29255,29255,29185,29195,57 08/08/2008,13.35.00,29195,29200,29135,29145,143 08/08/2008,13.40.00,29140,29180,29115,29140,184 08/08/2008,13.45.00,29140,29155,29080,29080,198 08/08/2008,13.50.00,29080,29110,29050,29090,194 08/08/2008,13.55.00,29090,29105,29045,29080,130 08/08/2008,14.00.00,29080,29100,29070,29085,93 08/08/2008,14.05.00,29090,29130,29090,29130,83 08/08/2008,14.10.00,29125,29140,29085,29110,68 08/08/2008,14.15.00,29100,29100,29065,29065,62 08/08/2008,14.20.00,29070,29095,29065,29075,84 08/08/2008,14.25.00,29075,29080,29045,29060,51 08/08/2008,14.30.00,29045,29110,29045,29085,94 08/08/2008,14.35.00,29095,29105,29080,29105,35 08/08/2008,14.40.00,29095,29130,29090,29100,95 08/08/2008,14.45.00,29095,29105,29060,29065,40 08/08/2008,14.50.00,29070,29090,29070,29080,41 08/08/2008,14.55.00,29080,29090,29005,29025,249 08/08/2008,15.00.00,29020,29025,28980,29005,311 08/08/2008,15.05.00,29005,29010,28945,28955,264 08/08/2008,15.10.00,28955,28955,28805,28850,801 08/08/2008,15.15.00,28850,28890,28850,28885,176 08/08/2008,15.20.00,28890,28905,28880,28885,110 08/08/2008,15.25.00,28885,28905,28880,28905,70 08/08/2008,15.30.00,28900,28935,28860,28935,222 08/08/2008,15.35.00,28935,29010,28930,28985,300 08/08/2008,15.40.00,28985,29005,28915,28965,212 08/08/2008,15.45.00,28960,28975,28910,28965,201 08/08/2008,15.50.00,28975,29060,28970,29040,219 08/08/2008,15.55.00,29045,29045,29005,29020,96 08/08/2008,16.00.00,29020,29075,29010,29050,182 08/08/2008,16.05.00,29045,29100,29005,29100,180 08/08/2008,16.10.00,29110,29185,29100,29165,404 08/08/2008,16.15.00,29170,29245,29165,29190,369 08/08/2008,16.20.00,29190,29270,29175,29250,396 08/08/2008,16.25.00,29250,29295,29250,29275,256 08/08/2008,16.30.00,29280,29295,29220,29250,195 08/08/2008,16.35.00,29245,29260,29200,29225,124 08/08/2008,16.40.00,29215,29245,29210,29220,68 08/08/2008,16.45.00,29220,29255,29220,29235,107 08/08/2008,16.50.00,29245,29260,29195,29225,176 08/08/2008,16.55.00,29220,29235,29170,29200,132 08/08/2008,17.00.00,29195,29210,29180,29200,165 08/08/2008,17.05.00,29195,29195,29150,29165,135 08/08/2008,17.10.00,29160,29220,29160,29210,100 08/08/2008,17.15.00,29210,29210,29185,29195,93 08/08/2008,17.20.00,29195,29220,29195,29215,110 08/08/2008,17.25.00,29205,29240,29200,29235,304 08/08/2008,17.30.00,29235,29260,29220,29260,168 08/08/2008,17.35.00,29260,29285,29245,29285,219 11/08/2008,09.00.00,29335,29350,29250,29280,290 11/08/2008,09.05.00,29285,29385,29265,29360,240 11/08/2008,09.10.00,29370,29445,29365,29410,133 11/08/2008,09.15.00,29410,29490,29410,29490,149 11/08/2008,09.20.00,29485,29760,29480,29555,628 11/08/2008,09.25.00,29550,29570,29520,29570,221 11/08/2008,09.30.00,29550,29565,29530,29545,276 11/08/2008,09.35.00,29540,29585,29535,29580,257 11/08/2008,09.40.00,29580,29585,29550,29575,151 11/08/2008,09.45.00,29570,29590,29570,29580,81 11/08/2008,09.50.00,29585,29630,29585,29610,133 11/08/2008,09.55.00,29610,29620,29585,29600,120 11/08/2008,10.00.00,29595,29620,29565,29605,167 11/08/2008,10.05.00,29600,29620,29585,29600,102 11/08/2008,10.10.00,29600,29630,29600,29610,134 11/08/2008,10.15.00,29615,29620,29580,29590,65 11/08/2008,10.20.00,29590,29590,29545,29555,88 11/08/2008,10.25.00,29565,29565,29555,29560,34 11/08/2008,10.30.00,29555,29580,29555,29565,114 11/08/2008,10.35.00,29565,29575,29550,29550,51 11/08/2008,10.40.00,29550,29585,29545,29575,87 11/08/2008,10.45.00,29570,29600,29540,29595,104 11/08/2008,10.50.00,29595,29610,29570,29575,95 11/08/2008,10.55.00,29580,29605,29580,29600,150 11/08/2008,11.00.00,29600,29625,29590,29620,86 11/08/2008,11.05.00,29620,29645,29620,29620,113 11/08/2008,11.10.00,29615,29650,29615,29650,58 11/08/2008,11.15.00,29650,29650,29625,29640,64 11/08/2008,11.20.00,29640,29650,29610,29610,138 11/08/2008,11.25.00,29610,29630,29595,29620,67 11/08/2008,11.30.00,29625,29630,29615,29620,32 11/08/2008,11.35.00,29620,29655,29620,29650,78 11/08/2008,11.40.00,29650,29660,29645,29650,30 11/08/2008,11.45.00,29650,29680,29640,29675,142 11/08/2008,11.50.00,29675,29700,29670,29695,152 11/08/2008,11.55.00,29690,29715,29690,29705,96 11/08/2008,12.00.00,29710,29740,29710,29735,198 11/08/2008,12.05.00,29735,29740,29710,29715,52 11/08/2008,12.10.00,29710,29720,29700,29700,102 11/08/2008,12.15.00,29700,29700,29680,29685,74 11/08/2008,12.20.00,29690,29710,29690,29700,68 11/08/2008,12.25.00,29700,29700,29675,29690,22 11/08/2008,12.30.00,29690,29690,29670,29675,21 11/08/2008,12.35.00,29675,29685,29675,29685,29 11/08/2008,12.40.00,29690,29715,29690,29695,142 11/08/2008,12.45.00,29695,29715,29695,29710,54 11/08/2008,12.50.00,29710,29710,29695,29705,18 11/08/2008,12.55.00,29705,29715,29685,29685,32 11/08/2008,13.00.00,29685,29695,29680,29695,32 11/08/2008,13.05.00,29690,29690,29675,29680,45 11/08/2008,13.10.00,29670,29685,29670,29675,18 11/08/2008,13.15.00,29680,29685,29675,29675,11 11/08/2008,13.20.00,29680,29695,29680,29690,14 11/08/2008,13.25.00,29690,29695,29690,29690,10 11/08/2008,13.30.00,29690,29695,29660,29680,58 11/08/2008,13.35.00,29685,29690,29680,29680,19 11/08/2008,13.40.00,29690,29695,29675,29685,24 11/08/2008,13.45.00,29685,29685,29665,29675,20 11/08/2008,13.50.00,29675,29685,29665,29665,46 11/08/2008,13.55.00,29665,29670,29650,29655,47 11/08/2008,14.00.00,29660,29680,29660,29670,30 11/08/2008,14.05.00,29670,29680,29655,29670,45 11/08/2008,14.10.00,29670,29690,29670,29685,107 11/08/2008,14.15.00,29685,29700,29685,29695,36 11/08/2008,14.20.00,29705,29705,29685,29690,60 11/08/2008,14.25.00,29685,29685,29675,29680,90 11/08/2008,14.30.00,29675,29685,29660,29660,52 11/08/2008,14.35.00,29660,29660,29645,29660,18 11/08/2008,14.40.00,29665,29675,29635,29640,87 11/08/2008,14.45.00,29640,29640,29620,29625,109 11/08/2008,14.50.00,29615,29625,29605,29625,74 11/08/2008,14.55.00,29630,29655,29620,29655,85 11/08/2008,15.00.00,29665,29685,29660,29670,38 11/08/2008,15.05.00,29670,29670,29635,29640,46 11/08/2008,15.10.00,29640,29650,29620,29625,66 11/08/2008,15.15.00,29630,29635,29615,29620,29 11/08/2008,15.20.00,29625,29635,29620,29620,49 11/08/2008,15.25.00,29615,29625,29615,29625,35 11/08/2008,15.30.00,29625,29630,29600,29610,74 11/08/2008,15.35.00,29610,29650,29595,29595,152 11/08/2008,15.40.00,29600,29630,29600,29620,136 11/08/2008,15.45.00,29615,29640,29615,29620,76 11/08/2008,15.50.00,29630,29635,29615,29625,46 11/08/2008,15.55.00,29610,29660,29610,29645,111 11/08/2008,16.00.00,29645,29660,29630,29645,78 11/08/2008,16.05.00,29645,29645,29615,29620,52 11/08/2008,16.10.00,29625,29630,29605,29615,72 11/08/2008,16.15.00,29615,29665,29600,29660,125 11/08/2008,16.20.00,29665,29665,29640,29640,57 11/08/2008,16.25.00,29640,29655,29625,29645,50 11/08/2008,16.30.00,29635,29635,29615,29630,35 11/08/2008,16.35.00,29630,29630,29580,29610,263 11/08/2008,16.40.00,29605,29645,29605,29645,151 11/08/2008,16.45.00,29640,29675,29630,29670,133 11/08/2008,16.50.00,29670,29710,29660,29695,188 11/08/2008,16.55.00,29685,29700,29675,29690,83 11/08/2008,17.00.00,29690,29730,29690,29725,187 11/08/2008,17.05.00,29730,29755,29725,29740,177 11/08/2008,17.10.00,29745,29745,29695,29695,162 11/08/2008,17.15.00,29695,29705,29685,29700,112 11/08/2008,17.20.00,29700,29715,29675,29710,228 11/08/2008,17.25.00,29715,29730,29680,29710,361 11/08/2008,17.30.00,29710,29725,29690,29705,217 11/08/2008,17.35.00,29705,29755,29690,29725,249 12/08/2008,09.00.00,29610,29630,29485,29495,338 12/08/2008,09.05.00,29495,29580,29490,29565,146 12/08/2008,09.10.00,29560,29635,29550,29635,166 12/08/2008,09.15.00,29640,29645,29555,29570,155 12/08/2008,09.20.00,29560,29565,29500,29515,232 12/08/2008,09.25.00,29505,29535,29470,29530,193 12/08/2008,09.30.00,29520,29545,29495,29540,143 12/08/2008,09.35.00,29530,29535,29520,29525,58 12/08/2008,09.40.00,29535,29560,29515,29560,93 12/08/2008,09.45.00,29560,29565,29520,29520,98 12/08/2008,09.50.00,29520,29530,29510,29525,67 12/08/2008,09.55.00,29520,29540,29515,29520,39 12/08/2008,10.00.00,29515,29520,29465,29485,109 12/08/2008,10.05.00,29480,29495,29430,29430,225 12/08/2008,10.10.00,29435,29465,29415,29465,204 12/08/2008,10.15.00,29460,29470,29455,29470,93 12/08/2008,10.20.00,29470,29495,29450,29495,88 12/08/2008,10.25.00,29495,29500,29455,29465,68 12/08/2008,10.30.00,29465,29470,29420,29440,90 12/08/2008,10.35.00,29435,29450,29415,29435,98 12/08/2008,10.40.00,29430,29435,29385,29425,179 12/08/2008,10.45.00,29425,29520,29425,29505,259 12/08/2008,10.50.00,29510,29575,29500,29565,269 12/08/2008,10.55.00,29565,29575,29525,29550,102 12/08/2008,11.00.00,29550,29595,29535,29565,180 12/08/2008,11.05.00,29565,29565,29535,29545,41 12/08/2008,11.10.00,29550,29555,29520,29535,81 12/08/2008,11.15.00,29535,29550,29535,29550,35 12/08/2008,11.20.00,29555,29575,29535,29550,88 12/08/2008,11.25.00,29540,29565,29540,29540,13 12/08/2008,11.30.00,29550,29580,29550,29565,61 12/08/2008,11.35.00,29575,29595,29555,29555,83 12/08/2008,11.40.00,29560,29580,29550,29555,57 12/08/2008,11.45.00,29555,29560,29540,29555,69 12/08/2008,11.50.00,29550,29550,29530,29535,42 12/08/2008,11.55.00,29540,29575,29540,29575,52 12/08/2008,12.00.00,29580,29580,29555,29560,43 12/08/2008,12.05.00,29550,29565,29550,29565,21 12/08/2008,12.10.00,29560,29560,29550,29555,23 12/08/2008,12.15.00,29555,29575,29550,29550,60 12/08/2008,12.20.00,29550,29560,29545,29550,22 12/08/2008,12.25.00,29555,29560,29540,29555,39 12/08/2008,12.30.00,29555,29590,29550,29565,105 12/08/2008,12.35.00,29575,29580,29560,29560,33 12/08/2008,12.40.00,29570,29585,29570,29585,43 12/08/2008,12.45.00,29580,29600,29580,29585,109 12/08/2008,12.50.00,29590,29640,29590,29635,246 12/08/2008,12.55.00,29635,29640,29625,29630,67 12/08/2008,13.00.00,29640,29645,29605,29610,79 12/08/2008,13.05.00,29610,29620,29610,29620,13 12/08/2008,13.10.00,29620,29620,29610,29620,28 12/08/2008,13.15.00,29620,29625,29615,29615,15 12/08/2008,13.20.00,29610,29615,29600,29610,37 12/08/2008,13.25.00,29610,29660,29605,29655,87 12/08/2008,13.30.00,29645,29665,29640,29660,85 12/08/2008,13.35.00,29665,29680,29655,29655,56 12/08/2008,13.40.00,29660,29670,29655,29665,19 12/08/2008,13.45.00,29665,29685,29660,29675,39 12/08/2008,13.50.00,29675,29690,29635,29640,141 12/08/2008,13.55.00,29645,29645,29615,29625,104 12/08/2008,14.00.00,29625,29640,29625,29630,12 12/08/2008,14.05.00,29625,29635,29620,29625,34 12/08/2008,14.10.00,29630,29635,29610,29615,24 12/08/2008,14.15.00,29620,29640,29615,29635,27 12/08/2008,14.20.00,29635,29640,29575,29585,78 12/08/2008,14.25.00,29585,29620,29585,29585,78 12/08/2008,14.30.00,29595,29635,29595,29630,57 12/08/2008,14.35.00,29625,29625,29590,29590,50 12/08/2008,14.40.00,29590,29590,29530,29535,74 12/08/2008,14.45.00,29540,29575,29525,29550,90 12/08/2008,14.50.00,29555,29565,29545,29555,81 12/08/2008,14.55.00,29565,29580,29560,29570,47 12/08/2008,15.00.00,29565,29580,29560,29560,55 12/08/2008,15.05.00,29565,29565,29520,29530,99 12/08/2008,15.10.00,29530,29530,29485,29500,124 12/08/2008,15.15.00,29495,29510,29485,29510,71 12/08/2008,15.20.00,29515,29530,29500,29525,121 12/08/2008,15.25.00,29535,29535,29520,29525,25 12/08/2008,15.30.00,29525,29550,29500,29505,83 12/08/2008,15.35.00,29505,29525,29460,29465,129 12/08/2008,15.40.00,29465,29505,29445,29500,167 12/08/2008,15.45.00,29505,29525,29460,29480,175 12/08/2008,15.50.00,29485,29490,29460,29465,123 12/08/2008,15.55.00,29460,29485,29450,29470,106 12/08/2008,16.00.00,29465,29490,29420,29480,233 12/08/2008,16.05.00,29475,29490,29440,29440,124 12/08/2008,16.10.00,29435,29465,29425,29460,119 12/08/2008,16.15.00,29450,29490,29445,29455,85 12/08/2008,16.20.00,29460,29460,29435,29445,90 12/08/2008,16.25.00,29445,29445,29400,29400,129 12/08/2008,16.30.00,29400,29405,29365,29375,234 12/08/2008,16.35.00,29370,29405,29370,29400,88 12/08/2008,16.40.00,29400,29440,29395,29440,126 12/08/2008,16.45.00,29440,29455,29420,29455,124 12/08/2008,16.50.00,29440,29450,29420,29430,40 12/08/2008,16.55.00,29430,29475,29430,29460,66 12/08/2008,17.00.00,29450,29470,29445,29445,60 12/08/2008,17.05.00,29450,29510,29445,29510,133 12/08/2008,17.10.00,29500,29505,29470,29500,99 12/08/2008,17.15.00,29500,29525,29485,29515,116 12/08/2008,17.20.00,29515,29530,29500,29510,206 12/08/2008,17.25.00,29505,29540,29500,29525,248 12/08/2008,17.30.00,29530,29550,29520,29525,159 12/08/2008,17.35.00,29525,29535,29500,29510,163 13/08/2008,09.00.00,29360,29380,29310,29370,235 13/08/2008,09.05.00,29375,29375,29330,29330,230 13/08/2008,09.10.00,29330,29340,29285,29290,185 13/08/2008,09.15.00,29290,29325,29275,29310,174 13/08/2008,09.20.00,29305,29330,29305,29325,66 13/08/2008,09.25.00,29325,29365,29320,29345,115 13/08/2008,09.30.00,29350,29360,29300,29310,102 13/08/2008,09.35.00,29315,29340,29315,29320,112 13/08/2008,09.40.00,29325,29330,29295,29300,143 13/08/2008,09.45.00,29300,29315,29275,29275,102 13/08/2008,09.50.00,29270,29285,29265,29270,95 13/08/2008,09.55.00,29285,29290,29260,29265,86 13/08/2008,10.00.00,29260,29260,29215,29235,152 13/08/2008,10.05.00,29240,29280,29230,29270,138 13/08/2008,10.10.00,29270,29270,29240,29250,95 13/08/2008,10.15.00,29255,29310,29255,29310,89 13/08/2008,10.20.00,29300,29300,29275,29285,83 13/08/2008,10.25.00,29285,29315,29280,29315,54 13/08/2008,10.30.00,29315,29315,29295,29300,77 13/08/2008,10.35.00,29300,29315,29295,29305,52 13/08/2008,10.40.00,29305,29315,29305,29315,48 13/08/2008,10.45.00,29310,29335,29305,29330,61 13/08/2008,10.50.00,29330,29365,29325,29355,110 13/08/2008,10.55.00,29350,29355,29330,29335,54 13/08/2008,11.00.00,29335,29345,29295,29310,98 13/08/2008,11.05.00,29315,29315,29290,29290,48 13/08/2008,11.10.00,29290,29315,29290,29315,82 13/08/2008,11.15.00,29310,29325,29300,29315,77 13/08/2008,11.20.00,29310,29320,29305,29320,8 13/08/2008,11.25.00,29310,29320,29310,29320,10 13/08/2008,11.30.00,29320,29340,29315,29325,60 13/08/2008,11.35.00,29320,29330,29280,29300,88 13/08/2008,11.40.00,29295,29295,29265,29280,53 13/08/2008,11.45.00,29285,29285,29260,29270,39 13/08/2008,11.50.00,29275,29275,29235,29255,81 13/08/2008,11.55.00,29250,29260,29235,29260,75 13/08/2008,12.00.00,29255,29275,29250,29270,57 13/08/2008,12.05.00,29260,29300,29260,29295,34 13/08/2008,12.10.00,29290,29290,29260,29280,29 13/08/2008,12.15.00,29275,29275,29260,29265,22 13/08/2008,12.20.00,29265,29290,29260,29275,38 13/08/2008,12.25.00,29275,29285,29270,29270,20 13/08/2008,12.30.00,29270,29285,29265,29275,35 13/08/2008,12.35.00,29270,29270,29260,29260,32 13/08/2008,12.40.00,29265,29270,29265,29265,10 13/08/2008,12.45.00,29270,29280,29265,29270,20 13/08/2008,12.50.00,29275,29285,29270,29275,12 13/08/2008,12.55.00,29275,29290,29275,29275,11 13/08/2008,13.00.00,29270,29285,29265,29270,32 13/08/2008,13.05.00,29275,29275,29270,29275,10 13/08/2008,13.10.00,29270,29275,29265,29265,14 13/08/2008,13.15.00,29275,29280,29270,29280,14 13/08/2008,13.20.00,29270,29270,29260,29260,9 13/08/2008,13.25.00,29260,29265,29250,29260,90 13/08/2008,13.30.00,29260,29260,29225,29245,35 13/08/2008,13.35.00,29230,29245,29220,29220,65 13/08/2008,13.40.00,29220,29240,29220,29235,40 13/08/2008,13.45.00,29230,29235,29180,29200,197 13/08/2008,13.50.00,29195,29195,29135,29180,244 13/08/2008,13.55.00,29180,29190,29100,29120,322 13/08/2008,14.00.00,29120,29140,29110,29120,141 13/08/2008,14.05.00,29120,29175,29120,29170,210 13/08/2008,14.10.00,29170,29175,29110,29130,228 13/08/2008,14.15.00,29130,29135,29080,29090,160 13/08/2008,14.20.00,29090,29095,29045,29060,308 13/08/2008,14.25.00,29065,29100,29060,29080,79 13/08/2008,14.30.00,29075,29100,29035,29065,187 13/08/2008,14.35.00,29075,29085,29025,29030,132 13/08/2008,14.40.00,29035,29040,28990,29030,396 13/08/2008,14.45.00,29030,29055,29010,29050,84 13/08/2008,14.50.00,29045,29095,29045,29085,122 13/08/2008,14.55.00,29080,29090,29065,29075,68 13/08/2008,15.00.00,29080,29105,29080,29095,73 13/08/2008,15.05.00,29095,29100,29090,29095,43 13/08/2008,15.10.00,29100,29110,29065,29085,95 13/08/2008,15.15.00,29090,29090,29070,29080,31 13/08/2008,15.20.00,29085,29095,29075,29080,84 13/08/2008,15.25.00,29080,29090,29075,29090,50 13/08/2008,15.30.00,29080,29095,29045,29090,165 13/08/2008,15.35.00,29080,29100,29035,29045,118 13/08/2008,15.40.00,29045,29055,29020,29055,87 13/08/2008,15.45.00,29050,29050,29005,29035,92 13/08/2008,15.50.00,29030,29060,29020,29050,110 13/08/2008,15.55.00,29060,29075,29050,29055,56 13/08/2008,16.00.00,29060,29120,29040,29105,131 13/08/2008,16.05.00,29105,29120,29080,29085,73 13/08/2008,16.10.00,29090,29090,29040,29040,144 13/08/2008,16.15.00,29040,29040,29000,29025,128 13/08/2008,16.20.00,29030,29060,29025,29045,106 13/08/2008,16.25.00,29040,29055,29000,29000,118 13/08/2008,16.30.00,29000,29005,28940,28955,244 13/08/2008,16.35.00,28945,28945,28880,28890,634 13/08/2008,16.40.00,28885,28910,28860,28880,223 13/08/2008,16.45.00,28875,28910,28875,28910,231 13/08/2008,16.50.00,28905,28910,28880,28910,163 13/08/2008,16.55.00,28915,28930,28895,28925,127 13/08/2008,17.00.00,28935,28940,28905,28920,121 13/08/2008,17.05.00,28910,28920,28840,28850,280 13/08/2008,17.10.00,28850,28885,28840,28880,120 13/08/2008,17.15.00,28890,28920,28880,28920,152 13/08/2008,17.20.00,28905,28930,28890,28890,182 13/08/2008,17.25.00,28895,28910,28880,28885,271 13/08/2008,17.30.00,28890,28900,28850,28865,172 13/08/2008,17.35.00,28870,28885,28850,28870,100 14/08/2008,09.00.00,29070,29070,28975,29005,358 14/08/2008,09.05.00,29000,29020,28945,29015,173 14/08/2008,09.10.00,29010,29010,28965,28985,118 14/08/2008,09.15.00,28980,28995,28965,28990,140 14/08/2008,09.20.00,28990,29030,28990,29025,158 14/08/2008,09.25.00,29020,29055,29015,29035,142 14/08/2008,09.30.00,29030,29045,28965,28970,134 14/08/2008,09.35.00,28975,28995,28965,28990,106 14/08/2008,09.40.00,28985,29020,28980,29010,66 14/08/2008,09.45.00,29010,29045,29010,29030,126 14/08/2008,09.50.00,29025,29085,29020,29080,159 14/08/2008,09.55.00,29085,29125,29080,29110,230 14/08/2008,10.00.00,29110,29135,29110,29110,273 14/08/2008,10.05.00,29110,29110,29070,29080,120 14/08/2008,10.10.00,29075,29105,29075,29095,131 14/08/2008,10.15.00,29090,29095,29060,29065,100 14/08/2008,10.20.00,29065,29080,29040,29070,130 14/08/2008,10.25.00,29070,29080,29025,29035,70 14/08/2008,10.30.00,29040,29040,29025,29030,39 14/08/2008,10.35.00,29035,29035,29000,29010,81 14/08/2008,10.40.00,29005,29025,29005,29025,77 14/08/2008,10.45.00,29020,29025,29000,29005,68 14/08/2008,10.50.00,29005,29015,29000,29000,37 14/08/2008,10.55.00,29005,29070,29000,29035,94 14/08/2008,11.00.00,29035,29090,29035,29070,60 14/08/2008,11.05.00,29075,29080,29065,29080,32 14/08/2008,11.10.00,29080,29080,29030,29050,58 14/08/2008,11.15.00,29055,29070,29050,29065,18 14/08/2008,11.20.00,29060,29065,29045,29045,33 14/08/2008,11.25.00,29050,29075,29050,29070,55 14/08/2008,11.30.00,29070,29095,29070,29095,46 14/08/2008,11.35.00,29090,29090,29075,29080,45 14/08/2008,11.40.00,29075,29090,29075,29080,17 14/08/2008,11.45.00,29090,29095,29055,29055,50 14/08/2008,11.50.00,29050,29060,29045,29050,46 14/08/2008,11.55.00,29045,29045,29010,29020,48 14/08/2008,12.00.00,29020,29020,28985,28995,125 14/08/2008,12.05.00,28990,29000,28940,28970,139 14/08/2008,12.10.00,28965,28985,28950,28960,67 14/08/2008,12.15.00,28960,29025,28960,28995,113 14/08/2008,12.20.00,29005,29005,28975,28975,17 14/08/2008,12.25.00,28975,28980,28960,28965,20 14/08/2008,12.30.00,28965,28980,28955,28980,15 14/08/2008,12.35.00,28970,28980,28960,28965,13 14/08/2008,12.40.00,28960,28975,28960,28965,10 14/08/2008,12.45.00,28975,28995,28975,28985,77 14/08/2008,12.50.00,28980,28995,28975,28995,10 14/08/2008,12.55.00,28990,29010,28980,29010,81 14/08/2008,13.00.00,29000,29005,28985,28985,40 14/08/2008,13.05.00,28980,29005,28980,29005,11 14/08/2008,13.10.00,29010,29030,29000,29010,48 14/08/2008,13.15.00,29020,29020,29000,29000,56 14/08/2008,13.20.00,29005,29010,28995,29010,18 14/08/2008,13.25.00,29000,29020,29000,29015,16 14/08/2008,13.30.00,29015,29030,29015,29030,21 14/08/2008,13.35.00,29030,29040,29030,29030,78 14/08/2008,13.40.00,29040,29040,29030,29035,16 14/08/2008,13.45.00,29030,29035,29015,29025,44 14/08/2008,13.50.00,29020,29030,29015,29025,15 14/08/2008,13.55.00,29020,29040,29020,29040,10 14/08/2008,14.00.00,29035,29035,29020,29020,12 14/08/2008,14.05.00,29020,29020,29000,29015,14 14/08/2008,14.10.00,29015,29015,29000,29000,4 14/08/2008,14.15.00,29010,29020,29005,29020,17 14/08/2008,14.20.00,29020,29040,29015,29015,27 14/08/2008,14.25.00,29025,29065,29025,29040,57 14/08/2008,14.30.00,29030,29030,28800,28835,487 14/08/2008,14.35.00,28835,28840,28725,28750,341 14/08/2008,14.40.00,28740,28785,28725,28745,197 14/08/2008,14.45.00,28760,28785,28745,28750,66 14/08/2008,14.50.00,28755,28760,28650,28665,396 14/08/2008,14.55.00,28665,28670,28625,28655,309 14/08/2008,15.00.00,28660,28730,28635,28730,173 14/08/2008,15.05.00,28735,28735,28665,28690,130 14/08/2008,15.10.00,28685,28720,28670,28705,72 14/08/2008,15.15.00,28710,28725,28705,28705,60 14/08/2008,15.20.00,28700,28700,28660,28690,95 14/08/2008,15.25.00,28695,28695,28665,28665,75 14/08/2008,15.30.00,28675,28720,28650,28705,94 14/08/2008,15.35.00,28705,28745,28705,28720,103 14/08/2008,15.40.00,28720,28760,28715,28745,82 14/08/2008,15.45.00,28745,28750,28675,28695,99 14/08/2008,15.50.00,28685,28715,28685,28715,54 14/08/2008,15.55.00,28700,28790,28695,28770,76 14/08/2008,16.00.00,28770,28810,28765,28790,155 14/08/2008,16.05.00,28785,28805,28765,28770,109 14/08/2008,16.10.00,28765,28785,28760,28775,115 14/08/2008,16.15.00,28775,28835,28765,28815,181 14/08/2008,16.20.00,28815,28850,28810,28820,117 14/08/2008,16.25.00,28825,28875,28825,28870,128 14/08/2008,16.30.00,28875,28910,28860,28870,117 14/08/2008,16.35.00,28875,28910,28865,28865,104 14/08/2008,16.40.00,28865,28910,28860,28910,115 14/08/2008,16.45.00,28910,28940,28905,28910,114 14/08/2008,16.50.00,28910,28935,28910,28920,60 14/08/2008,16.55.00,28915,28915,28850,28870,126 14/08/2008,17.00.00,28880,28880,28845,28850,137 14/08/2008,17.05.00,28865,28895,28850,28885,141 14/08/2008,17.10.00,28885,28915,28875,28890,58 14/08/2008,17.15.00,28890,28950,28885,28950,97 14/08/2008,17.20.00,28940,28960,28885,28885,154 14/08/2008,17.25.00,28900,28925,28855,28925,236 14/08/2008,17.30.00,28925,28930,28865,28880,46 14/08/2008,17.35.00,28880,28930,28865,28930,115 18/08/2008,09.00.00,28845,28845,28665,28755,487 18/08/2008,09.05.00,28760,28800,28730,28760,215 18/08/2008,09.10.00,28760,28815,28760,28800,100 18/08/2008,09.15.00,28805,28830,28775,28785,139 18/08/2008,09.20.00,28790,28820,28780,28815,73 18/08/2008,09.25.00,28815,28820,28800,28805,71 18/08/2008,09.30.00,28800,28840,28790,28835,85 18/08/2008,09.35.00,28835,28870,28815,28860,146 18/08/2008,09.40.00,28860,28890,28840,28875,132 18/08/2008,09.45.00,28875,28875,28820,28835,81 18/08/2008,09.50.00,28840,28880,28840,28875,85 18/08/2008,09.55.00,28880,28905,28860,28870,101 18/08/2008,10.00.00,28865,28870,28820,28820,95 18/08/2008,10.05.00,28820,28835,28815,28820,62 18/08/2008,10.10.00,28815,28815,28755,28770,148 18/08/2008,10.15.00,28775,28795,28750,28750,110 18/08/2008,10.20.00,28750,28805,28740,28795,134 18/08/2008,10.25.00,28795,28815,28795,28805,89 18/08/2008,10.30.00,28805,28825,28785,28815,99 18/08/2008,10.35.00,28810,28825,28810,28825,40 18/08/2008,10.40.00,28825,28830,28815,28820,42 18/08/2008,10.45.00,28820,28820,28780,28785,86 18/08/2008,10.50.00,28795,28815,28795,28810,36 18/08/2008,10.55.00,28815,28825,28800,28825,59 18/08/2008,11.00.00,28820,28820,28775,28785,54 18/08/2008,11.05.00,28780,28805,28775,28780,35 18/08/2008,11.10.00,28785,28800,28785,28785,34 18/08/2008,11.15.00,28790,28815,28790,28795,21 18/08/2008,11.20.00,28790,28800,28785,28785,17 18/08/2008,11.25.00,28795,28815,28795,28805,19 18/08/2008,11.30.00,28805,28835,28805,28820,23 18/08/2008,11.35.00,28820,28880,28810,28865,75 18/08/2008,11.40.00,28870,28870,28850,28860,26 18/08/2008,11.45.00,28870,28875,28845,28855,64 18/08/2008,11.50.00,28855,28860,28830,28850,48 18/08/2008,11.55.00,28855,28865,28825,28825,67 18/08/2008,12.00.00,28820,28855,28815,28835,66 18/08/2008,12.05.00,28835,28840,28820,28835,48 18/08/2008,12.10.00,28835,28865,28835,28860,46 18/08/2008,12.15.00,28855,28885,28855,28880,54 18/08/2008,12.20.00,28880,28930,28880,28910,116 18/08/2008,12.25.00,28925,28970,28925,28960,181 18/08/2008,12.30.00,28960,28960,28935,28940,49 18/08/2008,12.35.00,28945,28950,28935,28950,46 18/08/2008,12.40.00,28950,28985,28950,28975,124 18/08/2008,12.45.00,28975,29060,28975,29035,341 18/08/2008,12.50.00,29035,29070,29035,29050,77 18/08/2008,12.55.00,29055,29090,29050,29075,101 18/08/2008,13.00.00,29070,29095,29070,29075,96 18/08/2008,13.05.00,29070,29075,29060,29070,38 18/08/2008,13.10.00,29075,29080,29075,29080,6 18/08/2008,13.15.00,29080,29120,29080,29115,114 18/08/2008,13.20.00,29115,29120,29110,29115,23 18/08/2008,13.25.00,29115,29130,29105,29110,58 18/08/2008,13.30.00,29115,29115,29075,29090,80 18/08/2008,13.35.00,29085,29100,29080,29090,41 18/08/2008,13.40.00,29085,29090,29060,29060,19 18/08/2008,13.45.00,29065,29070,29060,29065,13 18/08/2008,13.50.00,29065,29070,29060,29060,33 18/08/2008,13.55.00,29065,29075,29060,29065,19 18/08/2008,14.00.00,29070,29075,29070,29070,15 18/08/2008,14.05.00,29065,29095,29060,29095,45 18/08/2008,14.10.00,29080,29085,29070,29070,17 18/08/2008,14.15.00,29075,29085,29070,29085,13 18/08/2008,14.20.00,29085,29095,29080,29095,92 18/08/2008,14.25.00,29095,29125,29095,29115,102 18/08/2008,14.30.00,29115,29130,29105,29105,99 18/08/2008,14.35.00,29105,29115,29100,29115,14 18/08/2008,14.40.00,29115,29125,29115,29125,25 18/08/2008,14.45.00,29125,29130,29115,29120,34 18/08/2008,14.50.00,29125,29195,29125,29195,312 18/08/2008,14.55.00,29190,29220,29185,29210,181 18/08/2008,15.00.00,29220,29225,29190,29190,128 18/08/2008,15.05.00,29195,29220,29185,29210,60 18/08/2008,15.10.00,29205,29210,29165,29170,90 18/08/2008,15.15.00,29165,29165,29140,29165,57 18/08/2008,15.20.00,29160,29160,29140,29150,62 18/08/2008,15.25.00,29150,29150,29130,29135,36 18/08/2008,15.30.00,29140,29145,29100,29115,134 18/08/2008,15.35.00,29120,29130,29050,29065,133 18/08/2008,15.40.00,29060,29060,29025,29030,173 18/08/2008,15.45.00,29030,29040,29010,29020,134 18/08/2008,15.50.00,29025,29045,29005,29020,143 18/08/2008,15.55.00,29030,29045,29015,29045,92 18/08/2008,16.00.00,29040,29055,29025,29035,81 18/08/2008,16.05.00,29040,29040,29015,29025,80 18/08/2008,16.10.00,29015,29020,28980,29000,154 18/08/2008,16.15.00,29005,29005,28960,28970,124 18/08/2008,16.20.00,28975,29000,28960,28990,172 18/08/2008,16.25.00,28985,29025,28980,29025,76 18/08/2008,16.30.00,29025,29025,29000,29000,79 18/08/2008,16.35.00,29000,29010,28985,29010,58 18/08/2008,16.40.00,29005,29045,29000,29040,99 18/08/2008,16.45.00,29040,29045,29000,29005,77 18/08/2008,16.50.00,29015,29055,29010,29035,94 18/08/2008,16.55.00,29035,29045,29025,29035,62 18/08/2008,17.00.00,29030,29045,29010,29010,68 18/08/2008,17.05.00,29010,29010,28980,29010,88 18/08/2008,17.10.00,29010,29035,29005,29015,58 18/08/2008,17.15.00,29020,29020,28975,28990,87 18/08/2008,17.20.00,28990,29010,28980,29010,76 18/08/2008,17.25.00,29015,29015,28935,28965,389 18/08/2008,17.30.00,28995,29000,28950,28985,112 18/08/2008,17.35.00,28980,29000,28955,28955,136 19/08/2008,09.00.00,28665,28700,28635,28675,303 19/08/2008,09.05.00,28675,28690,28655,28680,281 19/08/2008,09.10.00,28685,28690,28635,28665,298 19/08/2008,09.15.00,28660,28680,28655,28670,166 19/08/2008,09.20.00,28670,28705,28650,28650,251 19/08/2008,09.25.00,28650,28695,28645,28690,121 19/08/2008,09.30.00,28685,28715,28665,28670,251 19/08/2008,09.35.00,28670,28675,28630,28640,285 19/08/2008,09.40.00,28635,28635,28610,28625,163 19/08/2008,09.45.00,28630,28635,28550,28560,336 19/08/2008,09.50.00,28560,28560,28470,28490,565 19/08/2008,09.55.00,28500,28525,28465,28515,247 19/08/2008,10.00.00,28525,28550,28500,28540,139 19/08/2008,10.05.00,28540,28585,28540,28580,116 19/08/2008,10.10.00,28580,28585,28540,28550,151 19/08/2008,10.15.00,28550,28580,28535,28550,100 19/08/2008,10.20.00,28550,28570,28535,28555,59 19/08/2008,10.25.00,28560,28580,28555,28570,54 19/08/2008,10.30.00,28565,28580,28550,28575,118 19/08/2008,10.35.00,28570,28600,28565,28590,64 19/08/2008,10.40.00,28590,28590,28560,28585,70 19/08/2008,10.45.00,28585,28585,28550,28555,109 19/08/2008,10.50.00,28555,28590,28550,28580,34 19/08/2008,10.55.00,28585,28605,28580,28595,56 19/08/2008,11.00.00,28605,28650,28605,28640,230 19/08/2008,11.05.00,28645,28650,28620,28630,89 19/08/2008,11.10.00,28630,28640,28625,28635,31 19/08/2008,11.15.00,28625,28630,28610,28625,63 19/08/2008,11.20.00,28630,28645,28620,28630,59 19/08/2008,11.25.00,28630,28650,28630,28650,53 19/08/2008,11.30.00,28650,28655,28640,28640,36 19/08/2008,11.35.00,28640,28645,28635,28645,27 19/08/2008,11.40.00,28640,28670,28640,28670,54 19/08/2008,11.45.00,28670,28675,28665,28665,39 19/08/2008,11.50.00,28660,28675,28655,28670,32 19/08/2008,11.55.00,28660,28665,28655,28655,30 19/08/2008,12.00.00,28650,28675,28650,28665,43 19/08/2008,12.05.00,28665,28670,28650,28650,26 19/08/2008,12.10.00,28650,28660,28650,28650,6 19/08/2008,12.15.00,28655,28655,28600,28610,54 19/08/2008,12.20.00,28605,28610,28595,28605,39 19/08/2008,12.25.00,28620,28630,28620,28625,14 19/08/2008,12.30.00,28635,28635,28620,28620,41 19/08/2008,12.35.00,28625,28640,28625,28635,32 19/08/2008,12.40.00,28630,28630,28615,28615,14 19/08/2008,12.45.00,28610,28610,28565,28575,68 19/08/2008,12.50.00,28575,28600,28555,28580,52 19/08/2008,12.55.00,28575,28600,28575,28590,29 19/08/2008,13.00.00,28585,28600,28570,28590,47 19/08/2008,13.05.00,28595,28595,28560,28570,26 19/08/2008,13.10.00,28575,28580,28570,28580,18 19/08/2008,13.15.00,28575,28575,28555,28570,21 19/08/2008,13.20.00,28570,28570,28545,28555,35 19/08/2008,13.25.00,28550,28555,28530,28535,50 19/08/2008,13.30.00,28530,28535,28515,28515,41 19/08/2008,13.35.00,28520,28530,28510,28530,67 19/08/2008,13.40.00,28520,28560,28520,28550,64 19/08/2008,13.45.00,28555,28555,28535,28540,18 19/08/2008,13.50.00,28535,28550,28535,28535,10 19/08/2008,13.55.00,28535,28535,28490,28495,78 19/08/2008,14.00.00,28495,28510,28495,28495,37 19/08/2008,14.05.00,28490,28490,28460,28475,130 19/08/2008,14.10.00,28470,28500,28470,28490,47 19/08/2008,14.15.00,28490,28525,28485,28520,58 19/08/2008,14.20.00,28525,28530,28505,28520,45 19/08/2008,14.25.00,28520,28530,28520,28530,30 19/08/2008,14.30.00,28520,28520,28430,28440,411 19/08/2008,14.35.00,28445,28500,28440,28500,166 19/08/2008,14.40.00,28500,28505,28475,28485,62 19/08/2008,14.45.00,28490,28490,28445,28465,87 19/08/2008,14.50.00,28460,28490,28445,28460,70 19/08/2008,14.55.00,28460,28465,28460,28460,13 19/08/2008,15.00.00,28460,28480,28455,28475,41 19/08/2008,15.05.00,28475,28490,28460,28460,53 19/08/2008,15.10.00,28470,28475,28450,28475,51 19/08/2008,15.15.00,28470,28500,28470,28490,86 19/08/2008,15.20.00,28495,28505,28485,28495,55 19/08/2008,15.25.00,28500,28505,28480,28480,51 19/08/2008,15.30.00,28480,28515,28465,28500,128 19/08/2008,15.35.00,28495,28540,28495,28520,123 19/08/2008,15.40.00,28515,28540,28505,28540,148 19/08/2008,15.45.00,28540,28555,28480,28485,117 19/08/2008,15.50.00,28480,28490,28455,28480,144 19/08/2008,15.55.00,28490,28510,28480,28495,112 19/08/2008,16.00.00,28490,28510,28470,28480,114 19/08/2008,16.05.00,28485,28490,28440,28440,108 19/08/2008,16.10.00,28440,28455,28415,28420,145 19/08/2008,16.15.00,28420,28450,28415,28445,109 19/08/2008,16.20.00,28445,28445,28410,28435,114 19/08/2008,16.25.00,28435,28435,28370,28380,179 19/08/2008,16.30.00,28375,28420,28375,28405,153 19/08/2008,16.35.00,28405,28450,28390,28445,79 19/08/2008,16.40.00,28450,28475,28435,28440,144 19/08/2008,16.45.00,28430,28445,28415,28435,59 19/08/2008,16.50.00,28425,28425,28335,28340,345 19/08/2008,16.55.00,28345,28395,28340,28380,158 19/08/2008,17.00.00,28380,28380,28345,28350,196 19/08/2008,17.05.00,28355,28360,28340,28350,181 19/08/2008,17.10.00,28345,28375,28325,28375,261 19/08/2008,17.15.00,28370,28390,28355,28355,83 19/08/2008,17.20.00,28365,28390,28350,28365,249 19/08/2008,17.25.00,28375,28425,28375,28395,413 19/08/2008,17.30.00,28395,28395,28350,28370,177 19/08/2008,17.35.00,28370,28370,28330,28350,256 20/08/2008,09.00.00,28460,28560,28450,28515,324 20/08/2008,09.05.00,28515,28530,28490,28520,167 20/08/2008,09.10.00,28515,28520,28490,28495,81 20/08/2008,09.15.00,28500,28535,28495,28535,52 20/08/2008,09.20.00,28530,28530,28475,28475,81 20/08/2008,09.25.00,28475,28475,28380,28385,230 20/08/2008,09.30.00,28385,28410,28370,28375,163 20/08/2008,09.35.00,28380,28385,28315,28335,164 20/08/2008,09.40.00,28330,28405,28315,28405,144 20/08/2008,09.45.00,28405,28425,28390,28425,111 20/08/2008,09.50.00,28415,28470,28410,28455,126 20/08/2008,09.55.00,28460,28485,28430,28430,75 20/08/2008,10.00.00,28440,28465,28440,28460,39 20/08/2008,10.05.00,28460,28485,28440,28475,50 20/08/2008,10.10.00,28475,28495,28465,28475,68 20/08/2008,10.15.00,28470,28470,28435,28440,83 20/08/2008,10.20.00,28440,28440,28420,28440,101 20/08/2008,10.25.00,28445,28475,28420,28430,115 20/08/2008,10.30.00,28425,28455,28425,28445,62 20/08/2008,10.35.00,28445,28455,28430,28430,23 20/08/2008,10.40.00,28425,28425,28405,28415,26 20/08/2008,10.45.00,28410,28415,28390,28405,45 20/08/2008,10.50.00,28405,28420,28405,28420,56 20/08/2008,10.55.00,28415,28435,28410,28435,54 20/08/2008,11.00.00,28435,28440,28400,28400,49 20/08/2008,11.05.00,28400,28415,28385,28410,47 20/08/2008,11.10.00,28410,28450,28410,28440,68 20/08/2008,11.15.00,28440,28440,28410,28415,31 20/08/2008,11.20.00,28415,28435,28415,28420,31 20/08/2008,11.25.00,28420,28420,28380,28390,75 20/08/2008,11.30.00,28390,28390,28360,28365,42 20/08/2008,11.35.00,28375,28375,28335,28370,83 20/08/2008,11.40.00,28365,28365,28350,28350,43 20/08/2008,11.45.00,28345,28350,28315,28315,85 20/08/2008,11.50.00,28315,28315,28235,28240,263 20/08/2008,11.55.00,28240,28250,28235,28235,104 20/08/2008,12.00.00,28235,28250,28225,28250,136 20/08/2008,12.05.00,28250,28250,28225,28235,57 20/08/2008,12.10.00,28235,28235,28210,28230,76 20/08/2008,12.15.00,28225,28240,28185,28190,155 20/08/2008,12.20.00,28185,28185,28160,28170,167 20/08/2008,12.25.00,28170,28190,28160,28185,106 20/08/2008,12.30.00,28190,28205,28180,28200,36 20/08/2008,12.35.00,28200,28220,28200,28210,37 20/08/2008,12.40.00,28210,28210,28185,28205,52 20/08/2008,12.45.00,28205,28210,28190,28200,30 20/08/2008,12.50.00,28205,28210,28195,28200,23 20/08/2008,12.55.00,28205,28265,28205,28245,106 20/08/2008,13.00.00,28240,28265,28235,28250,48 20/08/2008,13.05.00,28250,28250,28220,28220,18 20/08/2008,13.10.00,28220,28235,28215,28230,36 20/08/2008,13.15.00,28230,28240,28230,28235,22 20/08/2008,13.20.00,28240,28240,28225,28240,38 20/08/2008,13.25.00,28230,28230,28205,28205,42 20/08/2008,13.30.00,28205,28215,28205,28215,17 20/08/2008,13.35.00,28210,28215,28190,28205,53 20/08/2008,13.40.00,28200,28215,28185,28215,35 20/08/2008,13.45.00,28215,28250,28210,28240,48 20/08/2008,13.50.00,28245,28280,28240,28250,107 20/08/2008,13.55.00,28245,28250,28230,28235,32 20/08/2008,14.00.00,28235,28240,28210,28215,69 20/08/2008,14.05.00,28220,28240,28215,28215,81 20/08/2008,14.10.00,28215,28245,28210,28240,68 20/08/2008,14.15.00,28230,28245,28180,28185,105 20/08/2008,14.20.00,28180,28195,28165,28180,116 20/08/2008,14.25.00,28170,28185,28150,28150,60 20/08/2008,14.30.00,28150,28165,28145,28150,87 20/08/2008,14.35.00,28150,28160,28145,28160,53 20/08/2008,14.40.00,28160,28165,28145,28165,55 20/08/2008,14.45.00,28160,28180,28120,28120,198 20/08/2008,14.50.00,28120,28125,28080,28085,264 20/08/2008,14.55.00,28090,28095,28065,28070,137 20/08/2008,15.00.00,28070,28080,28060,28065,149 20/08/2008,15.05.00,28070,28105,28050,28085,165 20/08/2008,15.10.00,28100,28120,28090,28120,75 20/08/2008,15.15.00,28110,28125,28110,28120,54 20/08/2008,15.20.00,28120,28160,28120,28150,104 20/08/2008,15.25.00,28140,28145,28125,28135,60 20/08/2008,15.30.00,28145,28145,28070,28080,157 20/08/2008,15.35.00,28080,28125,28060,28085,145 20/08/2008,15.40.00,28090,28095,28035,28050,164 20/08/2008,15.45.00,28050,28075,28010,28025,224 20/08/2008,15.50.00,28025,28070,28015,28065,201 20/08/2008,15.55.00,28055,28085,28045,28075,113 20/08/2008,16.00.00,28075,28075,28020,28040,162 20/08/2008,16.05.00,28025,28045,28005,28025,160 20/08/2008,16.10.00,28025,28085,28020,28065,130 20/08/2008,16.15.00,28065,28125,28055,28090,267 20/08/2008,16.20.00,28090,28125,28090,28095,92 20/08/2008,16.25.00,28095,28105,28060,28065,107 20/08/2008,16.30.00,28065,28105,28060,28105,86 20/08/2008,16.35.00,28110,28145,28070,28100,239 20/08/2008,16.40.00,28105,28135,28075,28135,195 20/08/2008,16.45.00,28130,28165,28125,28150,150 20/08/2008,16.50.00,28150,28240,28140,28240,269 20/08/2008,16.55.00,28235,28300,28215,28290,316 20/08/2008,17.00.00,28290,28295,28215,28220,236 20/08/2008,17.05.00,28230,28255,28220,28245,123 20/08/2008,17.10.00,28250,28275,28240,28240,138 20/08/2008,17.15.00,28240,28240,28210,28225,156 20/08/2008,17.20.00,28230,28255,28215,28255,92 20/08/2008,17.25.00,28255,28270,28240,28265,673 20/08/2008,17.30.00,28270,28275,28225,28225,134 20/08/2008,17.35.00,28235,28250,28195,28200,117 21/08/2008,09.00.00,28080,28105,28065,28095,191 21/08/2008,09.05.00,28100,28145,28100,28130,124 21/08/2008,09.10.00,28140,28150,28085,28090,84 21/08/2008,09.15.00,28095,28095,28030,28040,140 21/08/2008,09.20.00,28035,28075,27960,27975,263 21/08/2008,09.25.00,27970,28005,27945,27950,229 21/08/2008,09.30.00,27940,27970,27925,27940,199 21/08/2008,09.35.00,27940,27980,27885,27925,305 21/08/2008,09.40.00,27925,27965,27925,27950,141 21/08/2008,09.45.00,27940,27980,27940,27975,93 21/08/2008,09.50.00,27970,27995,27960,27995,132 21/08/2008,09.55.00,28000,28050,28000,28040,127 21/08/2008,10.00.00,28040,28065,27995,28000,178 21/08/2008,10.05.00,27995,28055,27990,28055,101 21/08/2008,10.10.00,28060,28060,27995,27995,82 21/08/2008,10.15.00,27995,28035,27980,28025,117 21/08/2008,10.20.00,28025,28030,27985,28005,39 21/08/2008,10.25.00,28005,28035,28005,28035,58 21/08/2008,10.30.00,28035,28090,28035,28080,168 21/08/2008,10.35.00,28085,28095,28050,28060,83 21/08/2008,10.40.00,28065,28070,28035,28065,146 21/08/2008,10.45.00,28070,28095,28060,28080,81 21/08/2008,10.50.00,28090,28120,28085,28100,164 21/08/2008,10.55.00,28100,28115,28090,28090,52 21/08/2008,11.00.00,28100,28100,28025,28035,153 21/08/2008,11.05.00,28040,28055,28005,28030,55 21/08/2008,11.10.00,28040,28065,28035,28050,42 21/08/2008,11.15.00,28060,28070,28035,28035,61 21/08/2008,11.20.00,28030,28030,27985,28010,71 21/08/2008,11.25.00,28005,28015,27975,27985,44 21/08/2008,11.30.00,27985,27990,27960,27965,104 21/08/2008,11.35.00,27970,27970,27955,27965,39 21/08/2008,11.40.00,27970,27985,27945,27955,97 21/08/2008,11.45.00,27950,27950,27930,27935,47 21/08/2008,11.50.00,27935,27950,27910,27920,79 21/08/2008,11.55.00,27920,27975,27915,27965,100 21/08/2008,12.00.00,27970,28020,27965,28010,69 21/08/2008,12.05.00,28010,28010,27965,28005,45 21/08/2008,12.10.00,28000,28005,27975,28005,64 21/08/2008,12.15.00,28005,28005,27990,27990,24 21/08/2008,12.20.00,27980,28005,27975,28005,23 21/08/2008,12.25.00,28000,28035,28000,28030,63 21/08/2008,12.30.00,28035,28035,28010,28020,18 21/08/2008,12.35.00,28025,28025,28000,28015,29 21/08/2008,12.40.00,28010,28015,28005,28015,6 21/08/2008,12.45.00,28015,28035,28005,28035,39 21/08/2008,12.50.00,28035,28035,28005,28015,31 21/08/2008,12.55.00,28010,28030,28005,28015,16 21/08/2008,13.00.00,28010,28010,27995,28005,30 21/08/2008,13.05.00,28000,28000,27985,27995,11 21/08/2008,13.10.00,28000,28025,27995,28025,21 21/08/2008,13.15.00,28030,28055,28015,28030,85 21/08/2008,13.20.00,28030,28050,28030,28035,19 21/08/2008,13.25.00,28045,28050,28035,28040,26 21/08/2008,13.30.00,28035,28040,28025,28040,39 21/08/2008,13.35.00,28040,28055,28035,28040,24 21/08/2008,13.40.00,28045,28050,28030,28040,45 21/08/2008,13.45.00,28040,28040,27990,27990,79 21/08/2008,13.50.00,27985,27990,27960,27985,51 21/08/2008,13.55.00,27985,28010,27980,27990,45 21/08/2008,14.00.00,28010,28015,27995,28010,25 21/08/2008,14.05.00,28005,28030,28005,28030,19 21/08/2008,14.10.00,28025,28040,28020,28020,22 21/08/2008,14.15.00,28025,28030,28015,28020,43 21/08/2008,14.20.00,28030,28045,28020,28040,17 21/08/2008,14.25.00,28045,28055,28015,28055,39 21/08/2008,14.30.00,28060,28110,28050,28055,110 21/08/2008,14.35.00,28060,28065,28045,28045,37 21/08/2008,14.40.00,28040,28040,27990,28000,76 21/08/2008,14.45.00,28000,28000,27965,27970,59 21/08/2008,14.50.00,27975,27980,27950,27960,33 21/08/2008,14.55.00,27960,27975,27960,27970,35 21/08/2008,15.00.00,27975,27995,27960,27990,78 21/08/2008,15.05.00,27985,27985,27970,27970,13 21/08/2008,15.10.00,27965,27965,27940,27965,72 21/08/2008,15.15.00,27965,27970,27950,27965,29 21/08/2008,15.20.00,27960,27995,27960,27985,45 21/08/2008,15.25.00,27985,27985,27965,27965,24 21/08/2008,15.30.00,27965,27995,27950,27975,106 21/08/2008,15.35.00,27970,28000,27960,27975,121 21/08/2008,15.40.00,27970,28010,27965,27985,96 21/08/2008,15.45.00,27990,28005,27925,27930,155 21/08/2008,15.50.00,27930,27965,27910,27965,106 21/08/2008,15.55.00,27970,27990,27955,27985,99 21/08/2008,16.00.00,27970,28050,27945,27975,213 21/08/2008,16.05.00,27980,28000,27955,27985,85 21/08/2008,16.10.00,27965,27975,27950,27970,98 21/08/2008,16.15.00,27970,28070,27970,28070,154 21/08/2008,16.20.00,28075,28085,28030,28040,149 21/08/2008,16.25.00,28040,28050,28000,28000,99 21/08/2008,16.30.00,28015,28015,27975,28010,98 21/08/2008,16.35.00,28005,28025,27990,28015,126 21/08/2008,16.40.00,28015,28020,27925,27950,221 21/08/2008,16.45.00,27945,27955,27920,27950,75 21/08/2008,16.50.00,27955,27960,27910,27935,193 21/08/2008,16.55.00,27930,27970,27915,27965,92 21/08/2008,17.00.00,27970,27975,27910,27935,137 21/08/2008,17.05.00,27930,27930,27860,27875,211 21/08/2008,17.10.00,27875,27900,27865,27870,148 21/08/2008,17.15.00,27875,27875,27810,27810,267 21/08/2008,17.20.00,27810,27860,27810,27845,188 21/08/2008,17.25.00,27850,27885,27840,27860,296 21/08/2008,17.30.00,27865,27870,27820,27830,174 21/08/2008,17.35.00,27830,27860,27825,27845,114 22/08/2008,09.00.00,27965,28035,27870,27885,180 22/08/2008,09.05.00,27895,27915,27850,27850,227 22/08/2008,09.10.00,27850,27865,27760,27775,258 22/08/2008,09.15.00,27765,27825,27765,27825,138 22/08/2008,09.20.00,27820,27895,27815,27895,154 22/08/2008,09.25.00,27890,27900,27865,27895,129 22/08/2008,09.30.00,27890,27920,27875,27920,116 22/08/2008,09.35.00,27925,27935,27880,27905,117 22/08/2008,09.40.00,27905,27905,27880,27880,62 22/08/2008,09.45.00,27890,27910,27880,27890,64 22/08/2008,09.50.00,27890,27920,27870,27910,61 22/08/2008,09.55.00,27920,27925,27890,27915,53 22/08/2008,10.00.00,27920,27945,27905,27905,90 22/08/2008,10.05.00,27900,27930,27890,27930,56 22/08/2008,10.10.00,27925,27940,27905,27930,96 22/08/2008,10.15.00,27930,27970,27920,27970,143 22/08/2008,10.20.00,27970,27980,27935,27950,92 22/08/2008,10.25.00,27950,27960,27940,27940,39 22/08/2008,10.30.00,27945,27945,27920,27940,60 22/08/2008,10.35.00,27930,27945,27905,27905,58 22/08/2008,10.40.00,27910,27940,27905,27915,73 22/08/2008,10.45.00,27930,27930,27915,27930,42 22/08/2008,10.50.00,27935,27960,27920,27945,66 22/08/2008,10.55.00,27940,27965,27940,27960,46 22/08/2008,11.00.00,27955,28000,27945,27990,134 22/08/2008,11.05.00,27995,28005,27980,27995,146 22/08/2008,11.10.00,28000,28000,27975,27975,71 22/08/2008,11.15.00,27975,27985,27965,27975,51 22/08/2008,11.20.00,27970,27995,27950,27985,144 22/08/2008,11.25.00,27990,27990,27960,27985,59 22/08/2008,11.30.00,27975,27990,27965,27975,88 22/08/2008,11.35.00,27975,27975,27965,27970,30 22/08/2008,11.40.00,27970,27975,27965,27975,20 22/08/2008,11.45.00,27965,27965,27925,27925,76 22/08/2008,11.50.00,27925,27940,27915,27940,48 22/08/2008,11.55.00,27930,27945,27925,27945,36 22/08/2008,12.00.00,27950,27950,27925,27935,20 22/08/2008,12.05.00,27935,27950,27920,27930,39 22/08/2008,12.10.00,27930,27945,27920,27920,19 22/08/2008,12.15.00,27925,27940,27920,27930,20 22/08/2008,12.20.00,27940,27940,27920,27930,32 22/08/2008,12.25.00,27925,27940,27925,27930,26 22/08/2008,12.30.00,27925,27930,27920,27925,15 22/08/2008,12.35.00,27925,27925,27905,27910,35 22/08/2008,12.40.00,27910,27915,27900,27905,27 22/08/2008,12.45.00,27910,27920,27890,27890,32 22/08/2008,12.50.00,27895,27895,27875,27875,52 22/08/2008,12.55.00,27870,27875,27860,27870,46 22/08/2008,13.00.00,27870,27870,27835,27845,69 22/08/2008,13.05.00,27845,27855,27840,27850,42 22/08/2008,13.10.00,27845,27865,27840,27845,53 22/08/2008,13.15.00,27855,27855,27825,27830,43 22/08/2008,13.20.00,27825,27845,27825,27845,29 22/08/2008,13.25.00,27845,27885,27840,27870,50 22/08/2008,13.30.00,27890,27910,27880,27910,45 22/08/2008,13.35.00,27905,27970,27880,27960,86 22/08/2008,13.40.00,27970,28025,27955,27980,444 22/08/2008,13.45.00,27980,28085,27980,28030,333 22/08/2008,13.50.00,28035,28070,28015,28055,104 22/08/2008,13.55.00,28055,28095,28020,28035,108 22/08/2008,14.00.00,28040,28045,28015,28040,100 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 29/08/2008,15:54:00,28915,28945,28915,28945,30 29/08/2008,15:55:00,28945,28950,28925,28930,55 29/08/2008,15:56:00,28930,28930,28890,28905,73 29/08/2008,15:57:00,28905,28920,28900,28900,25 29/08/2008,15:58:00,28900,28910,28900,28910,19 29/08/2008,15:59:00,28900,28910,28900,28910,8 29/08/2008,16:00:00,28910,28935,28910,28910,47 29/08/2008,16:01:00,28910,28910,28875,28875,38 29/08/2008,16:02:00,28870,28885,28865,28875,28 29/08/2008,16:03:00,28875,28880,28855,28855,40 29/08/2008,16:04:00,28855,28880,28845,28870,36 29/08/2008,16:05:00,28875,28885,28865,28880,19 29/08/2008,16:06:00,28880,28885,28870,28880,23 29/08/2008,16:07:00,28880,28890,28880,28885,15 29/08/2008,16:08:00,28885,28885,28870,28870,11 29/08/2008,16:09:00,28870,28885,28870,28885,18 29/08/2008,16:10:00,28885,28900,28885,28900,27 29/08/2008,16:11:00,28900,28925,28900,28920,27 29/08/2008,16:12:00,28920,28930,28900,28915,25 29/08/2008,16:13:00,28905,28910,28900,28910,6 29/08/2008,16:14:00,28905,28910,28900,28910,13 29/08/2008,16:15:00,28910,28915,28905,28915,12 29/08/2008,16:16:00,28915,28915,28905,28910,14 29/08/2008,16:17:00,28910,28910,28895,28905,10 29/08/2008,16:18:00,28905,28920,28900,28920,23 29/08/2008,16:19:00,28920,28935,28915,28935,52 29/08/2008,16:20:00,28935,28945,28925,28940,79 29/08/2008,16:21:00,28940,28955,28940,28940,59 29/08/2008,16:22:00,28950,28950,28930,28940,18 29/08/2008,16:23:00,28930,28930,28910,28920,37 29/08/2008,16:24:00,28915,28920,28910,28920,20 29/08/2008,16:25:00,28915,28920,28915,28920,8 29/08/2008,16:26:00,28925,28930,28920,28920,18 29/08/2008,16:27:00,28915,28915,28910,28910,19 29/08/2008,16:28:00,28910,28915,28895,28915,49 29/08/2008,16:29:00,28920,28940,28920,28925,30 29/08/2008,16:30:00,28920,28955,28920,28950,33 29/08/2008,16:31:00,28950,28955,28935,28945,37 29/08/2008,16:32:00,28940,28940,28925,28940,25 29/08/2008,16:33:00,28940,28945,28930,28940,14 29/08/2008,16:34:00,28935,28935,28920,28920,48 29/08/2008,16:35:00,28915,28930,28915,28915,23 29/08/2008,16:36:00,28915,28915,28890,28890,32 29/08/2008,16:37:00,28895,28895,28880,28890,18 29/08/2008,16:38:00,28895,28895,28870,28870,20 29/08/2008,16:39:00,28865,28875,28860,28860,105 29/08/2008,16:40:00,28855,28855,28845,28850,27 29/08/2008,16:41:00,28850,28860,28835,28845,40 29/08/2008,16:42:00,28845,28845,28810,28810,36 29/08/2008,16:43:00,28805,28815,28800,28810,33 29/08/2008,16:44:00,28820,28825,28815,28825,43 29/08/2008,16:45:00,28820,28825,28815,28825,17 29/08/2008,16:46:00,28830,28850,28830,28840,27 29/08/2008,16:47:00,28835,28835,28820,28825,9 29/08/2008,16:48:00,28825,28840,28810,28825,27 29/08/2008,16:49:00,28815,28835,28810,28830,18 29/08/2008,16:50:00,28830,28840,28825,28840,13 29/08/2008,16:51:00,28830,28840,28830,28840,17 29/08/2008,16:52:00,28835,28840,28830,28830,24 29/08/2008,16:53:00,28835,28840,28835,28840,10 29/08/2008,16:54:00,28840,28845,28830,28830,20 29/08/2008,16:55:00,28825,28835,28825,28830,11 29/08/2008,16:56:00,28835,28840,28830,28835,10 29/08/2008,16:57:00,28840,28845,28830,28835,15 29/08/2008,16:58:00,28830,28830,28820,28820,42 29/08/2008,16:59:00,28825,28835,28820,28835,25 29/08/2008,17:00:00,28830,28855,28825,28850,40 29/08/2008,17:01:00,28840,28850,28830,28850,25 29/08/2008,17:02:00,28855,28855,28845,28845,24 29/08/2008,17:03:00,28850,28865,28850,28865,10 29/08/2008,17:04:00,28870,28870,28845,28850,16 29/08/2008,17:05:00,28845,28865,28845,28860,4 29/08/2008,17:06:00,28860,28880,28855,28875,21 29/08/2008,17:07:00,28875,28875,28850,28860,14 29/08/2008,17:08:00,28870,28870,28855,28870,13 29/08/2008,17:09:00,28865,28875,28865,28875,17 29/08/2008,17:10:00,28885,28885,28870,28880,17 29/08/2008,17:11:00,28875,28875,28855,28870,35 29/08/2008,17:12:00,28875,28880,28865,28865,16 29/08/2008,17:13:00,28865,28865,28850,28855,18 29/08/2008,17:14:00,28860,28870,28850,28850,19 29/08/2008,17:15:00,28850,28860,28840,28860,23 29/08/2008,17:16:00,28860,28870,28855,28855,6 29/08/2008,17:17:00,28870,28880,28855,28865,31 29/08/2008,17:18:00,28870,28875,28865,28865,16 29/08/2008,17:19:00,28860,28865,28860,28865,5 29/08/2008,17:20:00,28870,28880,28860,28860,26 29/08/2008,17:21:00,28865,28865,28855,28855,14 29/08/2008,17:22:00,28865,28870,28850,28855,18 29/08/2008,17:23:00,28855,28855,28840,28850,32 29/08/2008,17:24:00,28845,28845,28830,28835,40 29/08/2008,17:25:00,28835,28840,28810,28815,74 29/08/2008,17:26:00,28815,28825,28810,28820,91 29/08/2008,17:27:00,28815,28830,28795,28800,144 29/08/2008,17:28:00,28810,28855,28805,28840,105 29/08/2008,17:29:00,28840,28895,28840,28880,211 29/08/2008,17:30:00,28860,28890,28825,28840,147 29/08/2008,17:31:00,28840,28860,28830,28845,91 29/08/2008,17:32:00,28835,28840,28805,28810,38 29/08/2008,17:33:00,28810,28820,28800,28805,68 29/08/2008,17:34:00,28800,28805,28775,28790,111 29/08/2008,17:35:00,28790,28810,28790,28810,66 29/08/2008,17:36:00,28810,28815,28805,28810,39 29/08/2008,17:37:00,28810,28810,28800,28810,13 29/08/2008,17:38:00,28805,28810,28800,28805,18 29/08/2008,17:39:00,28800,28845,28800,28820,55 01/09/2008,09:00:00,28680,28680,28630,28630,173 01/09/2008,09:01:00,28630,28650,28625,28650,99 01/09/2008,09:02:00,28650,28680,28650,28675,45 01/09/2008,09:03:00,28670,28675,28665,28665,11 01/09/2008,09:04:00,28665,28705,28665,28700,40 01/09/2008,09:05:00,28700,28710,28680,28695,52 01/09/2008,09:06:00,28690,28695,28685,28685,19 01/09/2008,09:07:00,28690,28695,28670,28690,104 01/09/2008,09:08:00,28695,28695,28680,28685,31 01/09/2008,09:09:00,28690,28695,28680,28680,48 01/09/2008,09:10:00,28685,28685,28670,28670,37 01/09/2008,09:11:00,28670,28670,28650,28655,69 01/09/2008,09:12:00,28650,28670,28650,28660,36 01/09/2008,09:13:00,28660,28680,28660,28670,25 01/09/2008,09:14:00,28670,28695,28670,28695,24 01/09/2008,09:15:00,28700,28725,28700,28700,63 01/09/2008,09:16:00,28700,28710,28690,28705,38 01/09/2008,09:17:00,28705,28710,28700,28700,64 01/09/2008,09:18:00,28710,28710,28660,28665,82 01/09/2008,09:19:00,28670,28685,28665,28685,16 01/09/2008,09:20:00,28685,28695,28680,28695,18 01/09/2008,09:21:00,28700,28700,28680,28680,33 01/09/2008,09:22:00,28680,28695,28680,28690,34 01/09/2008,09:23:00,28690,28705,28690,28705,30 01/09/2008,09:24:00,28710,28710,28690,28700,31 01/09/2008,09:25:00,28705,28705,28680,28680,67 01/09/2008,09:26:00,28685,28695,28675,28675,32 01/09/2008,09:27:00,28675,28680,28660,28660,32 01/09/2008,09:28:00,28670,28675,28660,28665,14 01/09/2008,09:29:00,28665,28680,28665,28675,18 01/09/2008,09:30:00,28675,28675,28650,28660,36 01/09/2008,09:31:00,28660,28665,28650,28650,37 01/09/2008,09:32:00,28650,28670,28650,28670,39 01/09/2008,09:33:00,28670,28675,28670,28675,9 01/09/2008,09:34:00,28680,28685,28675,28685,21 01/09/2008,09:35:00,28685,28685,28680,28685,12 01/09/2008,09:36:00,28685,28715,28685,28715,36 01/09/2008,09:37:00,28715,28720,28710,28715,12 01/09/2008,09:38:00,28710,28750,28710,28735,58 01/09/2008,09:39:00,28730,28735,28710,28725,26 01/09/2008,09:40:00,28725,28730,28720,28725,18 01/09/2008,09:41:00,28730,28735,28725,28725,17 01/09/2008,09:42:00,28730,28735,28725,28725,15 01/09/2008,09:43:00,28735,28735,28730,28735,8 01/09/2008,09:44:00,28730,28740,28730,28735,31 01/09/2008,09:45:00,28740,28740,28735,28735,14 01/09/2008,09:46:00,28740,28750,28735,28745,17 01/09/2008,09:47:00,28745,28760,28735,28760,18 01/09/2008,09:48:00,28760,28770,28750,28750,29 01/09/2008,09:49:00,28750,28750,28730,28730,21 01/09/2008,09:50:00,28730,28730,28725,28725,11 01/09/2008,09:51:00,28725,28725,28725,28725,4 01/09/2008,09:52:00,28720,28720,28700,28710,53 01/09/2008,09:53:00,28710,28715,28705,28710,15 01/09/2008,09:54:00,28710,28710,28705,28710,6 01/09/2008,09:55:00,28710,28725,28710,28725,9 01/09/2008,09:56:00,28730,28730,28725,28730,7 01/09/2008,09:57:00,28725,28730,28725,28730,21 01/09/2008,09:58:00,28735,28735,28730,28735,8 01/09/2008,09:59:00,28740,28740,28740,28740,7 01/09/2008,10:00:00,28740,28760,28740,28740,32 01/09/2008,10:01:00,28735,28740,28720,28730,50 01/09/2008,10:02:00,28720,28735,28720,28720,20 01/09/2008,10:03:00,28730,28735,28730,28735,10 01/09/2008,10:04:00,28735,28755,28735,28755,24 01/09/2008,10:05:00,28750,28750,28750,28750,9 01/09/2008,10:06:00,28760,28785,28760,28780,42 01/09/2008,10:07:00,28780,28785,28770,28775,22 01/09/2008,10:08:00,28765,28775,28765,28770,7 01/09/2008,10:09:00,28770,28780,28770,28775,4 01/09/2008,10:10:00,28770,28770,28745,28750,41 01/09/2008,10:11:00,28745,28750,28745,28745,4 01/09/2008,10:12:00,28745,28750,28740,28750,17 01/09/2008,10:13:00,28750,28760,28750,28760,14 01/09/2008,10:14:00,28770,28775,28770,28770,4 01/09/2008,10:15:00,28765,28765,28765,28765,2 01/09/2008,10:16:00,28780,28785,28775,28780,12 01/09/2008,10:17:00,28780,28780,28765,28765,15 01/09/2008,10:18:00,28765,28770,28765,28765,5 01/09/2008,10:19:00,28760,28760,28760,28760,6 01/09/2008,10:20:00,28760,28760,28760,28760,5 01/09/2008,10:21:00,28765,28765,28760,28760,2 01/09/2008,10:22:00,28765,28765,28760,28760,6 01/09/2008,10:23:00,28755,28760,28750,28760,19 01/09/2008,10:24:00,28770,28770,28760,28760,6 01/09/2008,10:25:00,28760,28795,28760,28790,39 01/09/2008,10:26:00,28790,28790,28785,28785,9 01/09/2008,10:27:00,28790,28790,28785,28785,3 01/09/2008,10:28:00,28790,28800,28790,28800,12 01/09/2008,10:29:00,28795,28800,28790,28795,9 01/09/2008,10:30:00,28795,28795,28785,28785,8 01/09/2008,10:31:00,28780,28780,28775,28775,8 01/09/2008,10:32:00,28780,28785,28780,28785,7 01/09/2008,10:33:00,28790,28790,28785,28785,6 01/09/2008,10:34:00,28785,28805,28785,28800,14 01/09/2008,10:35:00,28800,28830,28800,28810,85 01/09/2008,10:36:00,28810,28810,28805,28810,25 01/09/2008,10:37:00,28805,28815,28805,28815,30 01/09/2008,10:38:00,28820,28820,28815,28815,26 01/09/2008,10:39:00,28820,28825,28810,28820,26 01/09/2008,10:40:00,28820,28835,28820,28830,41 01/09/2008,10:41:00,28830,28835,28825,28830,27 01/09/2008,10:42:00,28830,28840,28825,28825,11 01/09/2008,10:43:00,28820,28820,28815,28820,39 01/09/2008,10:44:00,28820,28830,28820,28830,4 01/09/2008,10:45:00,28825,28830,28825,28825,5 01/09/2008,10:46:00,28825,28870,28825,28865,112 01/09/2008,10:47:00,28865,28870,28855,28855,81 01/09/2008,10:48:00,28860,28865,28845,28845,39 01/09/2008,10:49:00,28850,28850,28835,28840,21 01/09/2008,10:50:00,28840,28850,28840,28850,8 01/09/2008,10:51:00,28860,28860,28855,28855,8 01/09/2008,10:52:00,28850,28855,28850,28850,8 01/09/2008,10:53:00,28850,28850,28840,28845,8 01/09/2008,10:54:00,28840,28840,28825,28830,28 01/09/2008,10:57:00,28835,28835,28830,28830,11 01/09/2008,10:58:00,28835,28835,28835,28835,5 01/09/2008,10:59:00,28840,28840,28830,28830,18 01/09/2008,11:00:00,28835,28845,28835,28840,7 01/09/2008,11:01:00,28845,28845,28845,28845,5 01/09/2008,11:02:00,28850,28860,28850,28860,31 01/09/2008,11:03:00,28855,28860,28855,28860,6 01/09/2008,11:04:00,28860,28875,28860,28865,36 01/09/2008,11:05:00,28860,28865,28860,28865,3 01/09/2008,11:06:00,28860,28860,28845,28850,15 01/09/2008,11:07:00,28850,28850,28845,28845,9 01/09/2008,11:08:00,28835,28840,28835,28835,5 01/09/2008,11:10:00,28835,28835,28835,28835,2 01/09/2008,11:11:00,28835,28835,28835,28835,4 01/09/2008,11:12:00,28830,28830,28830,28830,4 01/09/2008,11:13:00,28830,28830,28830,28830,2 01/09/2008,11:14:00,28830,28835,28830,28835,4 01/09/2008,11:15:00,28830,28835,28830,28830,7 01/09/2008,11:16:00,28835,28840,28835,28840,7 01/09/2008,11:17:00,28840,28840,28840,28840,4 01/09/2008,11:18:00,28840,28865,28840,28865,17 01/09/2008,11:19:00,28855,28865,28855,28860,6 01/09/2008,11:20:00,28860,28865,28860,28865,4 01/09/2008,11:21:00,28855,28870,28855,28865,5 01/09/2008,11:22:00,28870,28880,28870,28870,26 01/09/2008,11:23:00,28865,28865,28860,28860,12 01/09/2008,11:24:00,28860,28860,28855,28855,7 01/09/2008,11:25:00,28855,28855,28850,28850,4 01/09/2008,11:26:00,28855,28855,28850,28850,5 01/09/2008,11:27:00,28855,28855,28855,28855,2 01/09/2008,11:28:00,28850,28850,28850,28850,1 01/09/2008,11:29:00,28850,28850,28845,28845,2 01/09/2008,11:30:00,28850,28855,28850,28855,3 01/09/2008,11:31:00,28855,28855,28855,28855,18 01/09/2008,11:32:00,28855,28855,28855,28855,1 01/09/2008,11:33:00,28855,28855,28850,28850,8 01/09/2008,11:35:00,28850,28855,28850,28850,5 01/09/2008,11:36:00,28850,28855,28850,28855,14 01/09/2008,11:37:00,28855,28860,28855,28855,14 01/09/2008,11:38:00,28860,28860,28845,28845,9 01/09/2008,11:39:00,28855,28870,28855,28870,45 01/09/2008,11:40:00,28875,28875,28870,28870,5 01/09/2008,11:41:00,28870,28870,28855,28855,12 01/09/2008,11:43:00,28860,28860,28860,28860,1 01/09/2008,11:44:00,28855,28855,28850,28855,8 01/09/2008,11:45:00,28855,28855,28855,28855,1 01/09/2008,11:46:00,28860,28860,28850,28850,16 01/09/2008,11:47:00,28850,28850,28845,28845,8 01/09/2008,11:48:00,28845,28845,28830,28830,15 01/09/2008,11:49:00,28825,28825,28805,28815,68 01/09/2008,11:50:00,28815,28815,28810,28815,4 01/09/2008,11:51:00,28815,28815,28810,28810,14 01/09/2008,11:52:00,28810,28810,28810,28810,5 01/09/2008,11:53:00,28805,28810,28805,28805,18 01/09/2008,11:54:00,28805,28805,28800,28805,8 01/09/2008,11:55:00,28805,28810,28805,28810,5 01/09/2008,11:56:00,28805,28810,28805,28810,10 01/09/2008,11:57:00,28815,28820,28810,28810,13 01/09/2008,11:58:00,28810,28810,28805,28805,6 01/09/2008,11:59:00,28800,28820,28800,28815,10 01/09/2008,12:00:00,28825,28835,28825,28835,21 01/09/2008,12:01:00,28830,28830,28820,28820,25 01/09/2008,12:02:00,28825,28825,28815,28815,6 01/09/2008,12:03:00,28810,28810,28805,28805,4 01/09/2008,12:04:00,28805,28815,28805,28815,7 01/09/2008,12:05:00,28815,28815,28810,28810,2 01/09/2008,12:07:00,28805,28805,28805,28805,3 01/09/2008,12:08:00,28805,28805,28805,28805,7 01/09/2008,12:09:00,28810,28810,28800,28800,6 01/09/2008,12:10:00,28805,28805,28800,28800,5 01/09/2008,12:11:00,28800,28810,28800,28805,4 01/09/2008,12:12:00,28800,28800,28790,28790,13 01/09/2008,12:13:00,28785,28790,28785,28790,11 01/09/2008,12:14:00,28790,28805,28790,28805,14 01/09/2008,12:15:00,28810,28825,28810,28825,15 01/09/2008,12:16:00,28830,28835,28830,28835,7 01/09/2008,12:17:00,28845,28850,28830,28830,11 01/09/2008,12:18:00,28830,28835,28830,28835,16 01/09/2008,12:19:00,28835,28840,28835,28840,2 01/09/2008,12:20:00,28835,28840,28835,28835,9 01/09/2008,12:21:00,28830,28835,28830,28835,3 01/09/2008,12:22:00,28830,28830,28825,28825,8 01/09/2008,12:24:00,28835,28835,28835,28835,5 01/09/2008,12:26:00,28835,28835,28835,28835,2 01/09/2008,12:27:00,28840,28845,28840,28840,4 01/09/2008,12:28:00,28845,28845,28845,28845,5 01/09/2008,12:29:00,28845,28845,28845,28845,4 01/09/2008,12:30:00,28845,28850,28845,28850,11 01/09/2008,12:31:00,28845,28850,28845,28845,17 01/09/2008,12:32:00,28835,28835,28810,28810,14 01/09/2008,12:33:00,28810,28820,28810,28820,22 01/09/2008,12:34:00,28825,28825,28805,28805,19 01/09/2008,12:35:00,28805,28805,28800,28800,8 01/09/2008,12:36:00,28805,28810,28805,28810,5 01/09/2008,12:37:00,28815,28835,28815,28835,5 01/09/2008,12:38:00,28830,28830,28825,28825,3 01/09/2008,12:40:00,28820,28825,28815,28825,5 01/09/2008,12:41:00,28825,28825,28825,28825,3 01/09/2008,12:42:00,28825,28825,28825,28825,3 01/09/2008,12:43:00,28820,28825,28820,28825,11 01/09/2008,12:44:00,28825,28830,28825,28830,9 01/09/2008,12:47:00,28830,28835,28830,28835,2 01/09/2008,12:48:00,28840,28850,28840,28840,9 01/09/2008,12:49:00,28835,28835,28825,28825,7 01/09/2008,12:50:00,28825,28825,28825,28825,3 01/09/2008,12:54:00,28830,28835,28830,28835,3 01/09/2008,12:55:00,28835,28835,28835,28835,2 01/09/2008,12:56:00,28845,28865,28845,28865,10 01/09/2008,12:57:00,28860,28865,28860,28865,2 01/09/2008,12:58:00,28865,28870,28855,28865,29 01/09/2008,12:59:00,28865,28870,28865,28870,4 01/09/2008,13:00:00,28870,28890,28870,28890,51 01/09/2008,13:01:00,28885,28895,28880,28890,57 01/09/2008,13:02:00,28885,28890,28875,28880,11 01/09/2008,13:03:00,28890,28905,28890,28905,23 01/09/2008,13:04:00,28900,28900,28885,28885,15 01/09/2008,13:05:00,28885,28905,28885,28905,15 01/09/2008,13:06:00,28905,28915,28905,28905,20 01/09/2008,13:07:00,28900,28905,28900,28900,5 01/09/2008,13:08:00,28900,28905,28895,28895,14 01/09/2008,13:09:00,28895,28895,28890,28890,11 01/09/2008,13:10:00,28890,28890,28890,28890,2 01/09/2008,13:11:00,28890,28890,28890,28890,2 01/09/2008,13:12:00,28890,28890,28890,28890,2 01/09/2008,13:13:00,28890,28890,28885,28885,8 01/09/2008,13:14:00,28885,28885,28875,28875,8 01/09/2008,13:15:00,28870,28870,28845,28850,19 01/09/2008,13:16:00,28855,28855,28845,28845,6 01/09/2008,13:17:00,28845,28845,28840,28840,6 01/09/2008,13:18:00,28845,28855,28845,28855,13 01/09/2008,13:19:00,28860,28865,28855,28865,27 01/09/2008,13:20:00,28875,28895,28875,28890,17 01/09/2008,13:22:00,28900,28900,28895,28895,7 01/09/2008,13:23:00,28885,28885,28875,28880,4 01/09/2008,13:24:00,28870,28870,28860,28860,4 01/09/2008,13:25:00,28860,28865,28860,28865,2 01/09/2008,13:26:00,28880,28880,28880,28880,2 01/09/2008,13:27:00,28875,28875,28875,28875,2 01/09/2008,13:28:00,28870,28870,28870,28870,1 01/09/2008,13:29:00,28865,28865,28865,28865,2 01/09/2008,13:30:00,28865,28865,28865,28865,1 01/09/2008,13:31:00,28870,28870,28865,28865,4 01/09/2008,13:32:00,28860,28860,28850,28855,3 01/09/2008,13:33:00,28850,28850,28850,28850,4 01/09/2008,13:34:00,28850,28850,28845,28845,4 01/09/2008,13:35:00,28840,28840,28835,28835,2 01/09/2008,13:36:00,28840,28840,28840,28840,5 01/09/2008,13:38:00,28845,28845,28835,28835,5 01/09/2008,13:39:00,28855,28855,28855,28855,1 01/09/2008,13:40:00,28865,28865,28860,28860,2 01/09/2008,13:43:00,28855,28855,28855,28855,3 01/09/2008,13:45:00,28850,28850,28845,28845,2 01/09/2008,13:46:00,28845,28850,28845,28850,2 01/09/2008,13:47:00,28850,28850,28850,28850,2 01/09/2008,13:48:00,28855,28860,28855,28860,3 01/09/2008,13:49:00,28860,28870,28860,28870,7 01/09/2008,13:50:00,28865,28865,28865,28865,1 01/09/2008,13:51:00,28860,28860,28860,28860,2 01/09/2008,13:53:00,28855,28855,28845,28850,7 01/09/2008,13:54:00,28850,28860,28850,28855,8 01/09/2008,13:55:00,28860,28860,28860,28860,5 01/09/2008,13:57:00,28855,28855,28845,28850,12 01/09/2008,13:59:00,28845,28845,28845,28845,2 01/09/2008,14:00:00,28850,28850,28850,28850,3 01/09/2008,14:01:00,28845,28850,28845,28845,3 01/09/2008,14:02:00,28845,28845,28845,28845,1 01/09/2008,14:03:00,28845,28845,28845,28845,3 01/09/2008,14:05:00,28845,28850,28845,28850,4 01/09/2008,14:06:00,28850,28855,28850,28855,4 01/09/2008,14:08:00,28855,28860,28855,28860,3 01/09/2008,14:09:00,28855,28860,28855,28860,10 01/09/2008,14:11:00,28860,28860,28855,28855,8 01/09/2008,14:13:00,28855,28870,28855,28870,6 01/09/2008,14:14:00,28870,28870,28870,28870,2 01/09/2008,14:16:00,28855,28855,28835,28840,18 01/09/2008,14:17:00,28840,28840,28840,28840,1 01/09/2008,14:18:00,28840,28840,28835,28835,12 01/09/2008,14:19:00,28830,28840,28825,28840,15 01/09/2008,14:20:00,28835,28845,28835,28845,11 01/09/2008,14:21:00,28845,28845,28840,28840,3 01/09/2008,14:22:00,28845,28845,28845,28845,2 01/09/2008,14:23:00,28845,28845,28845,28845,7 01/09/2008,14:26:00,28845,28845,28835,28845,4 01/09/2008,14:28:00,28840,28840,28840,28840,1 01/09/2008,14:29:00,28840,28840,28835,28835,5 01/09/2008,14:30:00,28835,28835,28835,28835,1 01/09/2008,14:31:00,28835,28845,28835,28840,5 01/09/2008,14:32:00,28845,28850,28845,28850,3 01/09/2008,14:33:00,28845,28845,28840,28840,6 01/09/2008,14:35:00,28850,28850,28850,28850,1 01/09/2008,14:36:00,28845,28845,28845,28845,1 01/09/2008,14:37:00,28845,28845,28840,28840,5 01/09/2008,14:39:00,28835,28835,28820,28835,24 01/09/2008,14:40:00,28825,28825,28825,28825,2 01/09/2008,14:41:00,28830,28830,28830,28830,2 01/09/2008,14:42:00,28835,28835,28835,28835,9 01/09/2008,14:43:00,28835,28835,28835,28835,2 01/09/2008,14:46:00,28835,28835,28835,28835,4 01/09/2008,14:47:00,28830,28845,28830,28845,9 01/09/2008,14:48:00,28850,28865,28850,28865,13 01/09/2008,14:49:00,28865,28865,28865,28865,2 01/09/2008,14:50:00,28860,28860,28860,28860,3 01/09/2008,14:51:00,28860,28860,28850,28850,7 01/09/2008,14:52:00,28855,28855,28855,28855,1 01/09/2008,14:53:00,28860,28865,28860,28860,7 01/09/2008,14:55:00,28855,28860,28855,28855,7 01/09/2008,14:56:00,28855,28855,28855,28855,2 01/09/2008,14:57:00,28855,28855,28850,28850,6 01/09/2008,14:58:00,28850,28850,28840,28840,14 01/09/2008,14:59:00,28845,28845,28845,28845,1 01/09/2008,15:00:00,28835,28835,28830,28835,9 01/09/2008,15:01:00,28830,28830,28820,28825,12 01/09/2008,15:02:00,28820,28830,28820,28825,7 01/09/2008,15:03:00,28825,28825,28820,28820,10 01/09/2008,15:04:00,28825,28830,28820,28825,23 01/09/2008,15:05:00,28830,28840,28830,28835,3 01/09/2008,15:06:00,28840,28840,28830,28840,6 01/09/2008,15:07:00,28835,28840,28830,28830,6 01/09/2008,15:08:00,28830,28830,28830,28830,2 01/09/2008,15:09:00,28830,28830,28830,28830,9 01/09/2008,15:10:00,28835,28840,28830,28840,5 01/09/2008,15:11:00,28840,28840,28840,28840,2 01/09/2008,15:12:00,28840,28845,28840,28840,6 01/09/2008,15:13:00,28845,28850,28845,28845,3 01/09/2008,15:14:00,28850,28850,28840,28840,6 01/09/2008,15:16:00,28845,28845,28845,28845,1 01/09/2008,15:17:00,28845,28845,28830,28830,6 01/09/2008,15:18:00,28830,28830,28830,28830,2 01/09/2008,15:19:00,28835,28835,28835,28835,3 01/09/2008,15:20:00,28830,28835,28830,28835,2 01/09/2008,15:22:00,28840,28845,28840,28845,7 01/09/2008,15:23:00,28840,28840,28830,28830,8 01/09/2008,15:24:00,28835,28835,28830,28830,3 01/09/2008,15:25:00,28830,28830,28825,28825,23 01/09/2008,15:26:00,28825,28830,28825,28830,5 01/09/2008,15:27:00,28830,28830,28825,28825,9 01/09/2008,15:28:00,28820,28820,28820,28820,4 01/09/2008,15:29:00,28820,28820,28820,28820,4 01/09/2008,15:30:00,28820,28825,28820,28825,6 01/09/2008,15:32:00,28820,28840,28820,28835,13 01/09/2008,15:33:00,28840,28840,28840,28840,1 01/09/2008,15:34:00,28845,28850,28845,28850,66 01/09/2008,15:35:00,28845,28850,28845,28850,11 01/09/2008,15:36:00,28855,28865,28855,28865,8 01/09/2008,15:37:00,28860,28870,28860,28870,11 01/09/2008,15:38:00,28865,28865,28860,28860,13 01/09/2008,15:39:00,28855,28855,28850,28850,38 01/09/2008,15:40:00,28850,28855,28850,28855,12 01/09/2008,15:42:00,28860,28870,28860,28870,10 01/09/2008,15:43:00,28870,28875,28855,28855,26 01/09/2008,15:44:00,28860,28860,28855,28855,12 01/09/2008,15:45:00,28855,28860,28855,28860,2 01/09/2008,15:46:00,28855,28855,28850,28850,4 01/09/2008,15:47:00,28850,28850,28850,28850,2 01/09/2008,15:48:00,28855,28855,28850,28850,5 01/09/2008,15:50:00,28845,28845,28835,28835,11 01/09/2008,15:51:00,28835,28840,28835,28840,6 01/09/2008,15:52:00,28835,28835,28830,28835,4 01/09/2008,15:53:00,28840,28840,28840,28840,1 01/09/2008,15:54:00,28835,28840,28835,28840,4 01/09/2008,15:55:00,28840,28840,28840,28840,1 01/09/2008,15:56:00,28845,28845,28840,28840,4 01/09/2008,15:57:00,28835,28835,28825,28825,14 01/09/2008,15:58:00,28830,28830,28830,28830,3 01/09/2008,15:59:00,28825,28835,28825,28835,6 01/09/2008,16:00:00,28830,28830,28830,28830,8 01/09/2008,16:01:00,28825,28830,28825,28830,5 01/09/2008,16:02:00,28825,28830,28825,28830,2 01/09/2008,16:03:00,28840,28840,28835,28835,2 01/09/2008,16:04:00,28840,28840,28840,28840,4 01/09/2008,16:05:00,28835,28840,28835,28840,12 01/09/2008,16:06:00,28835,28840,28835,28835,7 01/09/2008,16:07:00,28835,28835,28835,28835,20 01/09/2008,16:08:00,28830,28830,28825,28825,9 01/09/2008,16:09:00,28830,28835,28830,28830,9 01/09/2008,16:10:00,28830,28830,28820,28825,12 01/09/2008,16:11:00,28820,28820,28810,28810,44 01/09/2008,16:12:00,28810,28815,28800,28800,17 01/09/2008,16:13:00,28800,28815,28800,28815,21 01/09/2008,16:14:00,28815,28820,28810,28820,4 01/09/2008,16:15:00,28815,28825,28815,28825,5 01/09/2008,16:16:00,28825,28830,28825,28825,7 01/09/2008,16:17:00,28825,28825,28825,28825,8 01/09/2008,16:18:00,28820,28835,28815,28825,17 01/09/2008,16:19:00,28830,28850,28830,28845,25 01/09/2008,16:20:00,28850,28850,28845,28845,11 01/09/2008,16:21:00,28850,28880,28850,28880,31 01/09/2008,16:22:00,28875,28900,28875,28900,24 01/09/2008,16:23:00,28900,28900,28880,28890,28 01/09/2008,16:24:00,28895,28900,28890,28900,16 01/09/2008,16:25:00,28905,28935,28905,28930,88 01/09/2008,16:26:00,28920,28925,28910,28910,52 01/09/2008,16:27:00,28915,28915,28900,28905,21 01/09/2008,16:28:00,28900,28910,28900,28910,9 01/09/2008,16:29:00,28905,28915,28900,28910,23 01/09/2008,16:30:00,28915,28940,28915,28940,30 01/09/2008,16:31:00,28945,28950,28940,28940,21 01/09/2008,16:32:00,28940,28940,28915,28915,26 01/09/2008,16:33:00,28915,28935,28915,28935,18 01/09/2008,16:34:00,28930,28935,28925,28925,11 01/09/2008,16:35:00,28930,28930,28925,28925,7 01/09/2008,16:36:00,28920,28925,28915,28920,12 01/09/2008,16:37:00,28915,28920,28915,28915,11 01/09/2008,16:38:00,28920,28925,28920,28920,7 01/09/2008,16:39:00,28920,28925,28915,28925,8 01/09/2008,16:40:00,28915,28915,28910,28915,6 01/09/2008,16:41:00,28920,28920,28920,28920,1 01/09/2008,16:42:00,28920,28920,28910,28910,13 01/09/2008,16:43:00,28905,28905,28890,28895,24 01/09/2008,16:44:00,28895,28895,28880,28880,12 01/09/2008,16:45:00,28895,28895,28885,28890,10 01/09/2008,16:46:00,28890,28895,28890,28895,7 01/09/2008,16:47:00,28895,28895,28890,28895,13 01/09/2008,16:48:00,28895,28895,28890,28890,2 01/09/2008,16:49:00,28885,28885,28885,28885,3 01/09/2008,16:50:00,28885,28905,28885,28905,51 01/09/2008,16:51:00,28905,28910,28905,28905,5 01/09/2008,16:52:00,28905,28905,28900,28905,8 01/09/2008,16:53:00,28910,28920,28910,28920,18 01/09/2008,16:54:00,28920,28925,28915,28925,7 01/09/2008,16:55:00,28920,28920,28920,28920,8 01/09/2008,16:56:00,28920,28925,28920,28925,4 01/09/2008,16:57:00,28925,28945,28925,28945,25 01/09/2008,16:58:00,28950,28965,28940,28940,51 01/09/2008,16:59:00,28940,28950,28940,28950,13 01/09/2008,17:00:00,28945,28950,28935,28935,11 01/09/2008,17:01:00,28930,28935,28920,28930,13 01/09/2008,17:02:00,28930,28930,28920,28925,16 01/09/2008,17:03:00,28925,28930,28920,28930,9 01/09/2008,17:04:00,28935,28935,28925,28925,7 01/09/2008,17:05:00,28925,28930,28905,28915,29 01/09/2008,17:06:00,28905,28905,28900,28900,11 01/09/2008,17:07:00,28900,28905,28900,28905,34 01/09/2008,17:08:00,28905,28910,28900,28900,8 01/09/2008,17:09:00,28905,28910,28905,28905,18 01/09/2008,17:10:00,28900,28900,28895,28900,68 01/09/2008,17:11:00,28900,28905,28895,28905,18 01/09/2008,17:12:00,28900,28900,28900,28900,4 01/09/2008,17:13:00,28900,28910,28900,28905,11 01/09/2008,17:14:00,28905,28910,28900,28905,5 01/09/2008,17:15:00,28910,28910,28900,28900,17 01/09/2008,17:16:00,28905,28910,28900,28910,12 01/09/2008,17:17:00,28900,28900,28885,28885,19 01/09/2008,17:18:00,28890,28900,28890,28895,17 01/09/2008,17:19:00,28905,28905,28895,28900,14 01/09/2008,17:20:00,28900,28900,28890,28890,17 01/09/2008,17:21:00,28895,28895,28895,28895,4 01/09/2008,17:22:00,28895,28910,28895,28905,15 01/09/2008,17:23:00,28910,28910,28910,28910,1 01/09/2008,17:24:00,28905,28915,28900,28910,36 01/09/2008,17:25:00,28900,28900,28875,28885,48 01/09/2008,17:26:00,28890,28890,28850,28850,35 01/09/2008,17:27:00,28850,28875,28850,28870,39 01/09/2008,17:28:00,28855,28860,28835,28850,53 01/09/2008,17:29:00,28850,28875,28835,28850,70 01/09/2008,17:30:00,28850,28875,28840,28865,39 01/09/2008,17:31:00,28865,28870,28860,28860,13 01/09/2008,17:32:00,28860,28860,28855,28855,2 01/09/2008,17:33:00,28850,28865,28850,28860,5 01/09/2008,17:34:00,28860,28865,28860,28865,3 01/09/2008,17:35:00,28855,28860,28855,28855,12 01/09/2008,17:36:00,28860,28860,28855,28855,15 01/09/2008,17:37:00,28850,28860,28850,28860,13 01/09/2008,17:38:00,28855,28860,28850,28860,15 01/09/2008,17:39:00,28855,28870,28850,28865,21 02/09/2008,09:00:00,28890,28890,28820,28845,47 02/09/2008,09:01:00,28845,28875,28835,28870,45 02/09/2008,09:02:00,28855,28860,28845,28850,31 02/09/2008,09:03:00,28845,28845,28825,28825,26 02/09/2008,09:04:00,28820,28840,28815,28840,18 02/09/2008,09:05:00,28840,28845,28805,28805,50 02/09/2008,09:06:00,28800,28800,28750,28755,111 02/09/2008,09:07:00,28755,28755,28725,28730,63 02/09/2008,09:08:00,28725,28735,28715,28730,51 02/09/2008,09:09:00,28730,28750,28720,28750,87 02/09/2008,09:10:00,28750,28765,28745,28765,28 02/09/2008,09:11:00,28760,28760,28730,28735,47 02/09/2008,09:12:00,28735,28745,28720,28745,37 02/09/2008,09:13:00,28750,28760,28750,28760,20 02/09/2008,09:14:00,28750,28760,28730,28760,37 02/09/2008,09:15:00,28760,28765,28750,28760,30 02/09/2008,09:16:00,28750,28755,28745,28750,25 02/09/2008,09:17:00,28740,28750,28735,28750,32 02/09/2008,09:18:00,28750,28765,28750,28765,19 02/09/2008,09:19:00,28765,28770,28760,28760,29 02/09/2008,09:20:00,28765,28770,28760,28760,23 02/09/2008,09:21:00,28760,28760,28750,28755,16 02/09/2008,09:22:00,28755,28775,28755,28770,35 02/09/2008,09:23:00,28765,28770,28765,28770,23 02/09/2008,09:24:00,28775,28775,28755,28770,44 02/09/2008,09:25:00,28770,28780,28765,28775,49 02/09/2008,09:26:00,28780,28785,28775,28780,35 02/09/2008,09:27:00,28785,28790,28780,28790,19 02/09/2008,09:28:00,28790,28795,28790,28790,28 02/09/2008,09:29:00,28795,28800,28790,28795,23 02/09/2008,09:30:00,28795,28815,28795,28805,54 02/09/2008,09:31:00,28805,28810,28805,28810,16 02/09/2008,09:32:00,28810,28810,28785,28795,61 02/09/2008,09:33:00,28790,28820,28790,28820,49 02/09/2008,09:34:00,28825,28835,28825,28835,22 02/09/2008,09:35:00,28830,28835,28830,28835,9 02/09/2008,09:36:00,28840,28850,28830,28840,37 02/09/2008,09:37:00,28840,28855,28835,28855,25 02/09/2008,09:38:00,28850,28860,28835,28840,13 02/09/2008,09:39:00,28845,28865,28845,28860,14 02/09/2008,09:40:00,28865,28875,28850,28850,36 02/09/2008,09:41:00,28850,28860,28850,28855,29 02/09/2008,09:42:00,28860,28860,28850,28860,22 02/09/2008,09:43:00,28860,28880,28860,28880,32 02/09/2008,09:44:00,28880,28890,28865,28870,66 02/09/2008,09:45:00,28865,28875,28855,28860,64 02/09/2008,09:46:00,28855,28870,28855,28870,24 02/09/2008,09:47:00,28875,28875,28860,28860,11 02/09/2008,09:48:00,28865,28880,28865,28880,22 02/09/2008,09:49:00,28885,28920,28885,28910,78 02/09/2008,09:50:00,28910,28940,28910,28920,73 02/09/2008,09:51:00,28930,28950,28925,28945,67 02/09/2008,09:52:00,28945,29000,28945,28985,265 02/09/2008,09:53:00,28980,29000,28970,28975,106 02/09/2008,09:54:00,28980,28980,28965,28975,36 02/09/2008,09:55:00,28970,28995,28970,28995,47 02/09/2008,09:56:00,28990,28995,28980,28995,19 02/09/2008,09:57:00,28990,28990,28975,28975,31 02/09/2008,09:58:00,28975,28985,28970,28970,47 02/09/2008,09:59:00,28975,28975,28945,28955,50 02/09/2008,10:00:00,28960,28970,28940,28960,53 02/09/2008,10:01:00,28975,29065,28975,29060,197 02/09/2008,10:02:00,29060,29065,29040,29050,99 02/09/2008,10:03:00,29060,29075,29050,29060,116 02/09/2008,10:04:00,29055,29070,29050,29065,45 02/09/2008,10:05:00,29065,29070,29055,29055,90 02/09/2008,10:06:00,29050,29075,29045,29075,30 02/09/2008,10:07:00,29075,29120,29070,29120,89 02/09/2008,10:08:00,29115,29160,29115,29160,142 02/09/2008,10:09:00,29160,29175,29155,29160,103 02/09/2008,10:10:00,29160,29160,29140,29150,104 02/09/2008,10:11:00,29150,29155,29130,29135,61 02/09/2008,10:12:00,29130,29160,29130,29155,91 02/09/2008,10:13:00,29150,29150,29135,29140,26 02/09/2008,10:14:00,29135,29135,29115,29125,37 02/09/2008,10:15:00,29130,29160,29130,29155,58 02/09/2008,10:16:00,29155,29155,29135,29135,30 02/09/2008,10:17:00,29130,29135,29110,29120,59 02/09/2008,10:18:00,29120,29135,29120,29130,19 02/09/2008,10:19:00,29125,29160,29120,29160,39 02/09/2008,10:20:00,29160,29185,29160,29180,59 02/09/2008,10:21:00,29175,29175,29145,29150,55 02/09/2008,10:22:00,29145,29160,29145,29145,35 02/09/2008,10:23:00,29145,29145,29130,29130,27 02/09/2008,10:24:00,29130,29150,29130,29150,29 02/09/2008,10:25:00,29145,29145,29125,29135,24 02/09/2008,10:26:00,29135,29135,29130,29135,12 02/09/2008,10:27:00,29130,29135,29120,29135,41 02/09/2008,10:28:00,29140,29140,29125,29125,19 02/09/2008,10:29:00,29130,29135,29130,29135,2 02/09/2008,10:30:00,29145,29155,29135,29150,23 02/09/2008,10:31:00,29145,29150,29135,29145,19 02/09/2008,10:32:00,29150,29170,29145,29170,24 02/09/2008,10:33:00,29175,29190,29175,29175,51 02/09/2008,10:34:00,29170,29170,29155,29155,35 02/09/2008,10:35:00,29150,29160,29150,29150,21 02/09/2008,10:36:00,29145,29150,29130,29130,28 02/09/2008,10:37:00,29130,29140,29130,29130,23 02/09/2008,10:38:00,29130,29145,29130,29135,17 02/09/2008,10:39:00,29130,29130,29095,29100,67 02/09/2008,10:40:00,29100,29125,29100,29125,49 02/09/2008,10:41:00,29130,29135,29125,29125,12 02/09/2008,10:42:00,29130,29140,29130,29135,12 02/09/2008,10:43:00,29135,29140,29130,29130,5 02/09/2008,10:44:00,29135,29140,29130,29140,37 02/09/2008,10:45:00,29145,29155,29140,29150,30 02/09/2008,10:46:00,29150,29155,29150,29155,12 02/09/2008,10:47:00,29155,29170,29155,29165,28 02/09/2008,10:48:00,29165,29170,29155,29155,21 02/09/2008,10:49:00,29155,29160,29150,29160,13 02/09/2008,10:50:00,29155,29155,29135,29135,41 02/09/2008,10:51:00,29130,29140,29125,29135,21 02/09/2008,10:52:00,29130,29130,29105,29105,34 02/09/2008,10:53:00,29100,29100,29085,29100,70 02/09/2008,10:54:00,29105,29120,29105,29110,39 02/09/2008,10:55:00,29120,29145,29120,29145,38 02/09/2008,10:56:00,29145,29145,29130,29130,11 02/09/2008,10:57:00,29125,29130,29120,29125,11 02/09/2008,10:58:00,29130,29135,29130,29135,3 02/09/2008,10:59:00,29135,29135,29125,29125,5 02/09/2008,11:00:00,29125,29125,29120,29125,7 02/09/2008,11:01:00,29125,29150,29120,29145,26 02/09/2008,11:02:00,29150,29165,29150,29160,38 02/09/2008,11:03:00,29160,29160,29155,29160,6 02/09/2008,11:04:00,29155,29160,29150,29150,21 02/09/2008,11:05:00,29150,29160,29150,29160,7 02/09/2008,11:06:00,29155,29155,29150,29150,13 02/09/2008,11:07:00,29145,29160,29145,29160,9 02/09/2008,11:08:00,29165,29185,29165,29175,33 02/09/2008,11:09:00,29180,29200,29180,29190,23 02/09/2008,11:10:00,29190,29195,29185,29185,9 02/09/2008,11:11:00,29185,29185,29165,29180,27 02/09/2008,11:12:00,29175,29175,29165,29165,20 02/09/2008,11:13:00,29160,29160,29135,29145,37 02/09/2008,11:14:00,29145,29155,29145,29150,7 02/09/2008,11:15:00,29155,29155,29150,29150,7 02/09/2008,11:16:00,29155,29170,29155,29170,12 02/09/2008,11:17:00,29170,29180,29170,29175,18 02/09/2008,11:18:00,29180,29200,29180,29195,41 02/09/2008,11:19:00,29195,29200,29185,29185,29 02/09/2008,11:20:00,29190,29190,29180,29185,13 02/09/2008,11:21:00,29190,29205,29190,29205,33 02/09/2008,11:22:00,29210,29215,29195,29205,36 02/09/2008,11:23:00,29200,29200,29175,29175,20 02/09/2008,11:24:00,29180,29180,29180,29180,8 02/09/2008,11:25:00,29175,29175,29160,29170,26 02/09/2008,11:26:00,29170,29200,29170,29200,86 02/09/2008,11:27:00,29200,29235,29200,29205,138 02/09/2008,11:28:00,29195,29195,29175,29185,56 02/09/2008,11:29:00,29180,29195,29175,29190,20 02/09/2008,11:30:00,29190,29190,29165,29185,51 02/09/2008,11:31:00,29185,29195,29180,29195,25 02/09/2008,11:32:00,29190,29205,29190,29205,76 02/09/2008,11:33:00,29205,29240,29195,29240,52 02/09/2008,11:34:00,29230,29250,29210,29210,87 02/09/2008,11:35:00,29220,29245,29210,29225,63 02/09/2008,11:36:00,29220,29225,29210,29220,8 02/09/2008,11:37:00,29210,29215,29195,29215,34 02/09/2008,11:38:00,29210,29210,29195,29205,27 02/09/2008,11:39:00,29200,29205,29190,29205,13 02/09/2008,11:40:00,29205,29205,29185,29195,9 02/09/2008,11:41:00,29200,29200,29200,29200,5 02/09/2008,11:43:00,29205,29205,29200,29200,3 02/09/2008,11:44:00,29205,29205,29205,29205,2 02/09/2008,11:45:00,29210,29215,29200,29200,7 02/09/2008,11:46:00,29210,29215,29200,29215,11 02/09/2008,11:47:00,29220,29225,29210,29210,32 02/09/2008,11:48:00,29220,29220,29220,29220,2 02/09/2008,11:49:00,29220,29220,29215,29215,6 02/09/2008,11:50:00,29220,29235,29220,29230,12 02/09/2008,11:51:00,29225,29230,29225,29230,4 02/09/2008,11:52:00,29235,29235,29230,29230,9 02/09/2008,11:53:00,29225,29230,29220,29220,12 02/09/2008,11:54:00,29215,29215,29205,29210,15 02/09/2008,11:55:00,29210,29210,29185,29185,25 02/09/2008,11:56:00,29190,29195,29190,29195,18 02/09/2008,11:57:00,29190,29195,29185,29185,12 02/09/2008,11:58:00,29180,29185,29175,29185,43 02/09/2008,11:59:00,29190,29195,29180,29185,11 02/09/2008,12:00:00,29200,29210,29195,29195,12 02/09/2008,12:01:00,29195,29195,29195,29195,1 02/09/2008,12:02:00,29200,29200,29175,29175,22 02/09/2008,12:03:00,29185,29190,29185,29190,6 02/09/2008,12:04:00,29195,29195,29190,29190,7 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 01/09/2008,17.22.00,28895,28910,28895,28905,15 01/09/2008,17.23.00,28910,28910,28910,28910,1 01/09/2008,17.24.00,28905,28915,28900,28910,36 01/09/2008,17.25.00,28900,28900,28875,28885,48 01/09/2008,17.26.00,28890,28890,28850,28850,35 01/09/2008,17.27.00,28850,28875,28850,28870,39 01/09/2008,17.28.00,28855,28860,28835,28850,53 01/09/2008,17.29.00,28850,28875,28835,28850,70 01/09/2008,17.30.00,28850,28875,28840,28865,39 01/09/2008,17.31.00,28865,28870,28860,28860,13 01/09/2008,17.32.00,28860,28860,28855,28855,2 01/09/2008,17.33.00,28850,28865,28850,28860,5 01/09/2008,17.34.00,28860,28865,28860,28865,3 01/09/2008,17.35.00,28855,28860,28855,28855,12 01/09/2008,17.36.00,28860,28860,28855,28855,15 01/09/2008,17.37.00,28850,28860,28850,28860,13 01/09/2008,17.38.00,28855,28860,28850,28860,15 01/09/2008,17.39.00,28855,28870,28850,28865,21 02/09/2008,09.00.00,28890,28890,28820,28845,47 02/09/2008,09.01.00,28845,28875,28835,28870,45 02/09/2008,09.02.00,28855,28860,28845,28850,31 02/09/2008,09.03.00,28845,28845,28825,28825,26 02/09/2008,09.04.00,28820,28840,28815,28840,18 02/09/2008,09.05.00,28840,28845,28805,28805,50 02/09/2008,09.06.00,28800,28800,28750,28755,111 02/09/2008,09.07.00,28755,28755,28725,28730,63 02/09/2008,09.08.00,28725,28735,28715,28730,51 02/09/2008,09.09.00,28730,28750,28720,28750,87 02/09/2008,09.10.00,28750,28765,28745,28765,28 02/09/2008,09.11.00,28760,28760,28730,28735,47 02/09/2008,09.12.00,28735,28745,28720,28745,37 02/09/2008,09.13.00,28750,28760,28750,28760,20 02/09/2008,09.14.00,28750,28760,28730,28760,37 02/09/2008,09.15.00,28760,28765,28750,28760,30 02/09/2008,09.16.00,28750,28755,28745,28750,25 02/09/2008,09.17.00,28740,28750,28735,28750,32 02/09/2008,09.18.00,28750,28765,28750,28765,19 02/09/2008,09.19.00,28765,28770,28760,28760,29 02/09/2008,09.20.00,28765,28770,28760,28760,23 02/09/2008,09.21.00,28760,28760,28750,28755,16 02/09/2008,09.22.00,28755,28775,28755,28770,35 02/09/2008,09.23.00,28765,28770,28765,28770,23 02/09/2008,09.24.00,28775,28775,28755,28770,44 02/09/2008,09.25.00,28770,28780,28765,28775,49 02/09/2008,09.26.00,28780,28785,28775,28780,35 02/09/2008,09.27.00,28785,28790,28780,28790,19 02/09/2008,09.28.00,28790,28795,28790,28790,28 02/09/2008,09.29.00,28795,28800,28790,28795,23 02/09/2008,09.30.00,28795,28815,28795,28805,54 02/09/2008,09.31.00,28805,28810,28805,28810,16 02/09/2008,09.32.00,28810,28810,28785,28795,61 02/09/2008,09.33.00,28790,28820,28790,28820,49 02/09/2008,09.34.00,28825,28835,28825,28835,22 02/09/2008,09.35.00,28830,28835,28830,28835,9 02/09/2008,09.36.00,28840,28850,28830,28840,37 02/09/2008,09.37.00,28840,28855,28835,28855,25 02/09/2008,09.38.00,28850,28860,28835,28840,13 02/09/2008,09.39.00,28845,28865,28845,28860,14 02/09/2008,09.40.00,28865,28875,28850,28850,36 02/09/2008,09.41.00,28850,28860,28850,28855,29 02/09/2008,09.42.00,28860,28860,28850,28860,22 02/09/2008,09.43.00,28860,28880,28860,28880,32 02/09/2008,09.44.00,28880,28890,28865,28870,66 02/09/2008,09.45.00,28865,28875,28855,28860,64 02/09/2008,09.46.00,28855,28870,28855,28870,24 02/09/2008,09.47.00,28875,28875,28860,28860,11 02/09/2008,09.48.00,28865,28880,28865,28880,22 02/09/2008,09.49.00,28885,28920,28885,28910,78 02/09/2008,09.50.00,28910,28940,28910,28920,73 02/09/2008,09.51.00,28930,28950,28925,28945,67 02/09/2008,09.52.00,28945,29000,28945,28985,265 02/09/2008,09.53.00,28980,29000,28970,28975,106 02/09/2008,09.54.00,28980,28980,28965,28975,36 02/09/2008,09.55.00,28970,28995,28970,28995,47 02/09/2008,09.56.00,28990,28995,28980,28995,19 02/09/2008,09.57.00,28990,28990,28975,28975,31 02/09/2008,09.58.00,28975,28985,28970,28970,47 02/09/2008,09.59.00,28975,28975,28945,28955,50 02/09/2008,10.00.00,28960,28970,28940,28960,53 02/09/2008,10.01.00,28975,29065,28975,29060,197 02/09/2008,10.02.00,29060,29065,29040,29050,99 02/09/2008,10.03.00,29060,29075,29050,29060,116 02/09/2008,10.04.00,29055,29070,29050,29065,45 02/09/2008,10.05.00,29065,29070,29055,29055,90 02/09/2008,10.06.00,29050,29075,29045,29075,30 02/09/2008,10.07.00,29075,29120,29070,29120,89 02/09/2008,10.08.00,29115,29160,29115,29160,142 02/09/2008,10.09.00,29160,29175,29155,29160,103 02/09/2008,10.10.00,29160,29160,29140,29150,104 02/09/2008,10.11.00,29150,29155,29130,29135,61 02/09/2008,10.12.00,29130,29160,29130,29155,91 02/09/2008,10.13.00,29150,29150,29135,29140,26 02/09/2008,10.14.00,29135,29135,29115,29125,37 02/09/2008,10.15.00,29130,29160,29130,29155,58 02/09/2008,10.16.00,29155,29155,29135,29135,30 02/09/2008,10.17.00,29130,29135,29110,29120,59 02/09/2008,10.18.00,29120,29135,29120,29130,19 02/09/2008,10.19.00,29125,29160,29120,29160,39 02/09/2008,10.20.00,29160,29185,29160,29180,59 02/09/2008,10.21.00,29175,29175,29145,29150,55 02/09/2008,10.22.00,29145,29160,29145,29145,35 02/09/2008,10.23.00,29145,29145,29130,29130,27 02/09/2008,10.24.00,29130,29150,29130,29150,29 02/09/2008,10.25.00,29145,29145,29125,29135,24 02/09/2008,10.26.00,29135,29135,29130,29135,12 02/09/2008,10.27.00,29130,29135,29120,29135,41 02/09/2008,10.28.00,29140,29140,29125,29125,19 02/09/2008,10.29.00,29130,29135,29130,29135,2 02/09/2008,10.30.00,29145,29155,29135,29150,23 02/09/2008,10.31.00,29145,29150,29135,29145,19 02/09/2008,10.32.00,29150,29170,29145,29170,24 02/09/2008,10.33.00,29175,29190,29175,29175,51 02/09/2008,10.34.00,29170,29170,29155,29155,35 02/09/2008,10.35.00,29150,29160,29150,29150,21 02/09/2008,10.36.00,29145,29150,29130,29130,28 02/09/2008,10.37.00,29130,29140,29130,29130,23 02/09/2008,10.38.00,29130,29145,29130,29135,17 02/09/2008,10.39.00,29130,29130,29095,29100,67 02/09/2008,10.40.00,29100,29125,29100,29125,49 02/09/2008,10.41.00,29130,29135,29125,29125,12 02/09/2008,10.42.00,29130,29140,29130,29135,12 02/09/2008,10.43.00,29135,29140,29130,29130,5 02/09/2008,10.44.00,29135,29140,29130,29140,37 02/09/2008,10.45.00,29145,29155,29140,29150,30 02/09/2008,10.46.00,29150,29155,29150,29155,12 02/09/2008,10.47.00,29155,29170,29155,29165,28 02/09/2008,10.48.00,29165,29170,29155,29155,21 02/09/2008,10.49.00,29155,29160,29150,29160,13 02/09/2008,10.50.00,29155,29155,29135,29135,41 02/09/2008,10.51.00,29130,29140,29125,29135,21 02/09/2008,10.52.00,29130,29130,29105,29105,34 02/09/2008,10.53.00,29100,29100,29085,29100,70 02/09/2008,10.54.00,29105,29120,29105,29110,39 02/09/2008,10.55.00,29120,29145,29120,29145,38 02/09/2008,10.56.00,29145,29145,29130,29130,11 02/09/2008,10.57.00,29125,29130,29120,29125,11 02/09/2008,10.58.00,29130,29135,29130,29135,3 02/09/2008,10.59.00,29135,29135,29125,29125,5 02/09/2008,11.00.00,29125,29125,29120,29125,7 02/09/2008,11.01.00,29125,29150,29120,29145,26 02/09/2008,11.02.00,29150,29165,29150,29160,38 02/09/2008,11.03.00,29160,29160,29155,29160,6 02/09/2008,11.04.00,29155,29160,29150,29150,21 02/09/2008,11.05.00,29150,29160,29150,29160,7 02/09/2008,11.06.00,29155,29155,29150,29150,13 02/09/2008,11.07.00,29145,29160,29145,29160,9 02/09/2008,11.08.00,29165,29185,29165,29175,33 02/09/2008,11.09.00,29180,29200,29180,29190,23 02/09/2008,11.10.00,29190,29195,29185,29185,9 02/09/2008,11.11.00,29185,29185,29165,29180,27 02/09/2008,11.12.00,29175,29175,29165,29165,20 02/09/2008,11.13.00,29160,29160,29135,29145,37 02/09/2008,11.14.00,29145,29155,29145,29150,7 02/09/2008,11.15.00,29155,29155,29150,29150,7 02/09/2008,11.16.00,29155,29170,29155,29170,12 02/09/2008,11.17.00,29170,29180,29170,29175,18 02/09/2008,11.18.00,29180,29200,29180,29195,41 02/09/2008,11.19.00,29195,29200,29185,29185,29 02/09/2008,11.20.00,29190,29190,29180,29185,13 02/09/2008,11.21.00,29190,29205,29190,29205,33 02/09/2008,11.22.00,29210,29215,29195,29205,36 02/09/2008,11.23.00,29200,29200,29175,29175,20 02/09/2008,11.24.00,29180,29180,29180,29180,8 02/09/2008,11.25.00,29175,29175,29160,29170,26 02/09/2008,11.26.00,29170,29200,29170,29200,86 02/09/2008,11.27.00,29200,29235,29200,29205,138 02/09/2008,11.28.00,29195,29195,29175,29185,56 02/09/2008,11.29.00,29180,29195,29175,29190,20 02/09/2008,11.30.00,29190,29190,29165,29185,51 02/09/2008,11.31.00,29185,29195,29180,29195,25 02/09/2008,11.32.00,29190,29205,29190,29205,76 02/09/2008,11.33.00,29205,29240,29195,29240,52 02/09/2008,11.34.00,29230,29250,29210,29210,87 02/09/2008,11.35.00,29220,29245,29210,29225,63 02/09/2008,11.36.00,29220,29225,29210,29220,8 02/09/2008,11.37.00,29210,29215,29195,29215,34 02/09/2008,11.38.00,29210,29210,29195,29205,27 02/09/2008,11.39.00,29200,29205,29190,29205,13 02/09/2008,11.40.00,29205,29205,29185,29195,9 02/09/2008,11.41.00,29200,29200,29200,29200,5 02/09/2008,11.43.00,29205,29205,29200,29200,3 02/09/2008,11.44.00,29205,29205,29205,29205,2 02/09/2008,11.45.00,29210,29215,29200,29200,7 02/09/2008,11.46.00,29210,29215,29200,29215,11 02/09/2008,11.47.00,29220,29225,29210,29210,32 02/09/2008,11.48.00,29220,29220,29220,29220,2 02/09/2008,11.49.00,29220,29220,29215,29215,6 02/09/2008,11.50.00,29220,29235,29220,29230,12 02/09/2008,11.51.00,29225,29230,29225,29230,4 02/09/2008,11.52.00,29235,29235,29230,29230,9 02/09/2008,11.53.00,29225,29230,29220,29220,12 02/09/2008,11.54.00,29215,29215,29205,29210,15 02/09/2008,11.55.00,29210,29210,29185,29185,25 02/09/2008,11.56.00,29190,29195,29190,29195,18 02/09/2008,11.57.00,29190,29195,29185,29185,12 02/09/2008,11.58.00,29180,29185,29175,29185,43 02/09/2008,11.59.00,29190,29195,29180,29185,11 02/09/2008,12.00.00,29200,29210,29195,29195,12 02/09/2008,12.01.00,29195,29195,29195,29195,1 02/09/2008,12.02.00,29200,29200,29175,29175,22 02/09/2008,12.03.00,29185,29190,29185,29190,6 02/09/2008,12.04.00,29195,29195,29190,29190,7 02/09/2008,12.05.00,29200,29205,29200,29205,2 02/09/2008,12.06.00,29205,29210,29190,29195,15 02/09/2008,12.07.00,29200,29200,29200,29200,5 02/09/2008,12.08.00,29195,29200,29195,29200,3 02/09/2008,12.09.00,29205,29205,29200,29200,2 02/09/2008,12.10.00,29205,29215,29205,29210,12 02/09/2008,12.11.00,29220,29220,29215,29220,7 02/09/2008,12.12.00,29215,29215,29210,29215,17 02/09/2008,12.13.00,29205,29205,29195,29195,9 02/09/2008,12.14.00,29200,29210,29190,29210,50 02/09/2008,12.15.00,29205,29215,29205,29210,21 02/09/2008,12.16.00,29210,29210,29205,29205,5 02/09/2008,12.17.00,29205,29215,29205,29210,10 02/09/2008,12.18.00,29210,29210,29205,29205,11 02/09/2008,12.19.00,29205,29205,29200,29200,3 02/09/2008,12.20.00,29200,29200,29200,29200,5 02/09/2008,12.21.00,29200,29200,29185,29200,12 02/09/2008,12.22.00,29195,29195,29195,29195,1 02/09/2008,12.23.00,29195,29195,29185,29190,11 02/09/2008,12.24.00,29190,29205,29190,29195,13 02/09/2008,12.25.00,29190,29200,29190,29200,7 02/09/2008,12.26.00,29195,29200,29185,29185,16 02/09/2008,12.28.00,29190,29210,29190,29205,15 02/09/2008,12.29.00,29205,29215,29205,29215,7 02/09/2008,12.30.00,29210,29210,29190,29195,26 02/09/2008,12.31.00,29190,29200,29190,29200,4 02/09/2008,12.32.00,29205,29205,29195,29195,2 02/09/2008,12.33.00,29195,29200,29195,29200,2 02/09/2008,12.34.00,29200,29200,29200,29200,1 02/09/2008,12.35.00,29195,29195,29195,29195,5 02/09/2008,12.36.00,29190,29215,29190,29215,16 02/09/2008,12.37.00,29210,29210,29205,29205,7 02/09/2008,12.39.00,29210,29215,29210,29215,15 02/09/2008,12.40.00,29215,29215,29215,29215,1 02/09/2008,12.43.00,29205,29205,29195,29200,9 02/09/2008,12.44.00,29205,29205,29205,29205,1 02/09/2008,12.45.00,29195,29195,29190,29190,7 02/09/2008,12.46.00,29200,29200,29200,29200,4 02/09/2008,12.47.00,29200,29200,29195,29195,22 02/09/2008,12.48.00,29200,29205,29200,29200,6 02/09/2008,12.49.00,29200,29205,29200,29205,5 02/09/2008,12.50.00,29200,29210,29200,29210,10 02/09/2008,12.51.00,29205,29215,29200,29215,15 02/09/2008,12.52.00,29215,29215,29215,29215,1 02/09/2008,12.53.00,29215,29220,29215,29215,21 02/09/2008,12.54.00,29220,29225,29220,29225,12 02/09/2008,12.55.00,29220,29230,29215,29215,19 02/09/2008,12.56.00,29215,29220,29215,29215,6 02/09/2008,12.57.00,29215,29215,29210,29210,6 02/09/2008,12.58.00,29205,29205,29205,29205,4 02/09/2008,12.59.00,29200,29200,29200,29200,4 02/09/2008,13.01.00,29200,29200,29200,29200,2 02/09/2008,13.02.00,29205,29205,29205,29205,4 02/09/2008,13.03.00,29205,29205,29200,29200,11 02/09/2008,13.04.00,29200,29200,29190,29190,7 02/09/2008,13.05.00,29190,29210,29190,29210,19 02/09/2008,13.06.00,29205,29205,29200,29200,5 02/09/2008,13.07.00,29200,29200,29195,29195,5 02/09/2008,13.08.00,29195,29195,29190,29190,4 02/09/2008,13.09.00,29185,29195,29175,29195,39 02/09/2008,13.10.00,29190,29190,29185,29190,14 02/09/2008,13.11.00,29190,29190,29185,29190,10 02/09/2008,13.12.00,29190,29200,29185,29190,30 02/09/2008,13.13.00,29195,29195,29195,29195,1 02/09/2008,13.14.00,29200,29200,29195,29195,2 02/09/2008,13.15.00,29195,29195,29195,29195,4 02/09/2008,13.16.00,29200,29200,29200,29200,2 02/09/2008,13.17.00,29205,29215,29205,29215,8 02/09/2008,13.18.00,29225,29225,29220,29220,4 02/09/2008,13.19.00,29210,29220,29210,29220,2 02/09/2008,13.20.00,29225,29225,29220,29220,30 02/09/2008,13.21.00,29220,29220,29215,29215,7 02/09/2008,13.22.00,29215,29220,29215,29220,2 02/09/2008,13.23.00,29210,29210,29205,29210,14 02/09/2008,13.24.00,29205,29205,29195,29195,23 02/09/2008,13.25.00,29200,29200,29195,29195,2 02/09/2008,13.26.00,29200,29210,29200,29210,7 02/09/2008,13.27.00,29210,29210,29205,29205,4 02/09/2008,13.28.00,29200,29200,29195,29200,8 02/09/2008,13.29.00,29200,29200,29200,29200,25 02/09/2008,13.30.00,29200,29200,29200,29200,3 02/09/2008,13.31.00,29205,29205,29205,29205,4 02/09/2008,13.32.00,29205,29210,29205,29210,6 02/09/2008,13.33.00,29200,29200,29200,29200,1 02/09/2008,13.34.00,29200,29205,29200,29205,3 02/09/2008,13.35.00,29195,29220,29195,29215,15 02/09/2008,13.36.00,29215,29220,29210,29210,20 02/09/2008,13.37.00,29215,29220,29200,29220,46 02/09/2008,13.38.00,29215,29215,29215,29215,3 02/09/2008,13.39.00,29210,29210,29210,29210,2 02/09/2008,13.40.00,29205,29205,29205,29205,6 02/09/2008,13.41.00,29205,29205,29205,29205,2 02/09/2008,13.42.00,29205,29205,29200,29200,3 02/09/2008,13.44.00,29200,29200,29200,29200,1 02/09/2008,13.45.00,29200,29200,29200,29200,2 02/09/2008,13.46.00,29205,29205,29205,29205,1 02/09/2008,13.47.00,29210,29210,29200,29200,9 02/09/2008,13.48.00,29200,29215,29195,29215,13 02/09/2008,13.49.00,29220,29220,29210,29215,7 02/09/2008,13.50.00,29215,29215,29215,29215,3 02/09/2008,13.51.00,29215,29215,29215,29215,2 02/09/2008,13.52.00,29215,29215,29205,29210,5 02/09/2008,13.53.00,29215,29215,29215,29215,3 02/09/2008,13.54.00,29215,29220,29215,29215,9 02/09/2008,13.55.00,29210,29210,29210,29210,1 02/09/2008,13.56.00,29205,29215,29205,29215,3 02/09/2008,13.57.00,29215,29225,29215,29220,12 02/09/2008,13.58.00,29230,29245,29230,29245,45 02/09/2008,13.59.00,29245,29245,29240,29240,11 02/09/2008,14.00.00,29235,29240,29235,29240,8 02/09/2008,14.01.00,29240,29275,29240,29265,81 02/09/2008,14.02.00,29270,29300,29270,29300,69 02/09/2008,14.03.00,29300,29300,29280,29295,50 02/09/2008,14.04.00,29290,29295,29290,29290,19 02/09/2008,14.05.00,29290,29300,29285,29300,21 02/09/2008,14.06.00,29300,29310,29300,29305,24 02/09/2008,14.07.00,29300,29360,29300,29360,89 02/09/2008,14.08.00,29350,29360,29345,29345,72 02/09/2008,14.09.00,29350,29355,29340,29345,65 02/09/2008,14.10.00,29345,29350,29340,29345,35 02/09/2008,14.11.00,29345,29355,29340,29350,22 02/09/2008,14.12.00,29345,29355,29335,29335,38 02/09/2008,14.13.00,29330,29345,29325,29345,16 02/09/2008,14.14.00,29335,29335,29320,29320,10 02/09/2008,14.15.00,29320,29325,29320,29320,5 02/09/2008,14.16.00,29320,29345,29320,29335,53 02/09/2008,14.17.00,29335,29340,29330,29330,11 02/09/2008,14.18.00,29340,29340,29340,29340,2 02/09/2008,14.19.00,29340,29340,29320,29330,20 02/09/2008,14.20.00,29335,29335,29330,29330,11 02/09/2008,14.21.00,29325,29335,29310,29315,62 02/09/2008,14.22.00,29315,29330,29310,29330,27 02/09/2008,14.23.00,29330,29330,29325,29330,4 02/09/2008,14.24.00,29325,29325,29320,29320,14 02/09/2008,14.25.00,29320,29325,29315,29325,17 02/09/2008,14.26.00,29320,29320,29315,29320,7 02/09/2008,14.27.00,29320,29330,29320,29330,20 02/09/2008,14.28.00,29330,29340,29330,29340,6 02/09/2008,14.29.00,29340,29340,29325,29325,19 02/09/2008,14.30.00,29325,29325,29315,29315,17 02/09/2008,14.31.00,29325,29340,29325,29335,14 02/09/2008,14.32.00,29335,29340,29325,29330,47 02/09/2008,14.33.00,29330,29330,29330,29330,3 02/09/2008,14.34.00,29335,29340,29320,29320,9 02/09/2008,14.35.00,29330,29335,29330,29330,8 02/09/2008,14.36.00,29330,29330,29330,29330,6 02/09/2008,14.37.00,29330,29335,29330,29330,9 02/09/2008,14.38.00,29335,29335,29325,29330,5 02/09/2008,14.39.00,29330,29330,29320,29325,10 02/09/2008,14.40.00,29320,29325,29315,29315,9 02/09/2008,14.41.00,29320,29320,29310,29315,16 02/09/2008,14.42.00,29315,29315,29310,29315,6 02/09/2008,14.43.00,29315,29320,29315,29320,6 02/09/2008,14.44.00,29315,29315,29315,29315,3 02/09/2008,14.45.00,29315,29330,29310,29325,18 02/09/2008,14.46.00,29325,29330,29320,29325,6 02/09/2008,14.47.00,29325,29325,29320,29320,10 02/09/2008,14.48.00,29320,29320,29320,29320,4 02/09/2008,14.49.00,29320,29320,29315,29315,13 02/09/2008,14.50.00,29315,29315,29310,29310,9 02/09/2008,14.51.00,29315,29315,29310,29315,6 02/09/2008,14.52.00,29320,29325,29320,29325,22 02/09/2008,14.53.00,29315,29320,29315,29315,12 02/09/2008,14.54.00,29315,29315,29310,29310,7 02/09/2008,14.55.00,29310,29320,29305,29320,18 02/09/2008,14.56.00,29325,29325,29320,29320,14 02/09/2008,14.57.00,29330,29335,29330,29335,22 02/09/2008,14.58.00,29340,29350,29330,29330,10 02/09/2008,14.59.00,29325,29325,29315,29320,18 02/09/2008,15.00.00,29315,29325,29310,29320,17 02/09/2008,15.01.00,29315,29330,29315,29330,11 02/09/2008,15.02.00,29320,29325,29315,29315,12 02/09/2008,15.03.00,29320,29325,29310,29320,15 02/09/2008,15.04.00,29325,29330,29320,29330,7 02/09/2008,15.05.00,29335,29370,29335,29355,80 02/09/2008,15.06.00,29355,29385,29350,29380,71 02/09/2008,15.07.00,29370,29375,29355,29365,37 02/09/2008,15.08.00,29365,29365,29360,29360,13 02/09/2008,15.09.00,29360,29360,29355,29355,10 02/09/2008,15.10.00,29360,29360,29350,29350,11 02/09/2008,15.11.00,29350,29360,29350,29355,10 02/09/2008,15.12.00,29355,29355,29350,29350,2 02/09/2008,15.13.00,29355,29355,29355,29355,2 02/09/2008,15.14.00,29345,29345,29340,29340,7 02/09/2008,15.15.00,29340,29340,29340,29340,1 02/09/2008,15.16.00,29340,29345,29340,29340,6 02/09/2008,15.17.00,29340,29350,29340,29350,5 02/09/2008,15.19.00,29345,29355,29345,29355,10 02/09/2008,15.20.00,29350,29360,29345,29360,4 02/09/2008,15.21.00,29360,29375,29360,29370,19 02/09/2008,15.22.00,29365,29375,29365,29375,39 02/09/2008,15.23.00,29375,29395,29370,29385,36 02/09/2008,15.24.00,29385,29390,29370,29370,10 02/09/2008,15.25.00,29375,29380,29360,29365,21 02/09/2008,15.26.00,29360,29370,29360,29370,7 02/09/2008,15.27.00,29375,29390,29375,29390,24 02/09/2008,15.28.00,29385,29410,29385,29400,35 02/09/2008,15.29.00,29400,29415,29400,29400,31 02/09/2008,15.30.00,29405,29415,29400,29400,41 02/09/2008,15.31.00,29400,29400,29390,29395,43 02/09/2008,15.32.00,29395,29395,29390,29395,22 02/09/2008,15.33.00,29390,29395,29380,29380,22 02/09/2008,15.34.00,29380,29385,29375,29375,17 02/09/2008,15.35.00,29385,29405,29385,29390,23 02/09/2008,15.36.00,29395,29410,29395,29395,28 02/09/2008,15.37.00,29400,29410,29395,29410,44 02/09/2008,15.38.00,29415,29450,29415,29445,117 02/09/2008,15.39.00,29440,29440,29430,29435,32 02/09/2008,15.40.00,29435,29455,29435,29455,44 02/09/2008,15.41.00,29450,29460,29445,29455,47 02/09/2008,15.42.00,29460,29460,29445,29445,40 02/09/2008,15.43.00,29445,29450,29440,29445,39 02/09/2008,15.44.00,29445,29445,29440,29445,13 02/09/2008,15.45.00,29450,29485,29450,29480,82 02/09/2008,15.46.00,29480,29485,29470,29480,52 02/09/2008,15.47.00,29485,29490,29470,29470,44 02/09/2008,15.48.00,29470,29470,29455,29455,47 02/09/2008,15.49.00,29455,29460,29445,29445,33 02/09/2008,15.50.00,29445,29445,29415,29420,63 02/09/2008,15.51.00,29420,29435,29420,29420,38 02/09/2008,15.52.00,29425,29430,29420,29420,17 02/09/2008,15.53.00,29415,29415,29400,29410,55 02/09/2008,15.54.00,29410,29415,29405,29410,14 02/09/2008,15.55.00,29415,29415,29410,29410,11 02/09/2008,15.56.00,29415,29420,29405,29420,14 02/09/2008,15.57.00,29425,29425,29410,29415,11 02/09/2008,15.58.00,29415,29420,29405,29405,24 02/09/2008,15.59.00,29410,29415,29400,29405,15 02/09/2008,16.00.00,29410,29445,29400,29405,71 02/09/2008,16.01.00,29395,29405,29390,29395,39 02/09/2008,16.02.00,29395,29395,29355,29370,51 02/09/2008,16.03.00,29375,29420,29375,29415,56 02/09/2008,16.04.00,29410,29430,29410,29425,34 02/09/2008,16.05.00,29425,29430,29415,29415,27 02/09/2008,16.06.00,29415,29425,29415,29420,21 02/09/2008,16.07.00,29425,29440,29415,29415,39 02/09/2008,16.08.00,29420,29420,29390,29390,38 02/09/2008,16.09.00,29395,29400,29385,29390,38 02/09/2008,16.10.00,29390,29400,29390,29390,9 02/09/2008,16.11.00,29390,29390,29365,29370,50 02/09/2008,16.12.00,29360,29385,29360,29385,47 02/09/2008,16.13.00,29390,29400,29390,29400,17 02/09/2008,16.14.00,29395,29420,29395,29400,40 02/09/2008,16.15.00,29405,29410,29390,29390,34 02/09/2008,16.16.00,29385,29405,29385,29395,24 02/09/2008,16.17.00,29395,29415,29395,29410,33 02/09/2008,16.18.00,29410,29410,29395,29395,28 02/09/2008,16.19.00,29390,29395,29380,29380,25 02/09/2008,16.20.00,29385,29400,29380,29390,24 02/09/2008,16.21.00,29390,29390,29370,29375,32 02/09/2008,16.22.00,29375,29385,29375,29385,20 02/09/2008,16.23.00,29375,29375,29375,29375,5 02/09/2008,16.24.00,29375,29380,29370,29380,13 02/09/2008,16.25.00,29385,29395,29385,29395,18 02/09/2008,16.26.00,29390,29400,29390,29390,18 02/09/2008,16.27.00,29390,29390,29370,29375,17 02/09/2008,16.28.00,29370,29380,29370,29380,6 02/09/2008,16.29.00,29375,29385,29375,29380,19 02/09/2008,16.30.00,29370,29385,29370,29375,23 02/09/2008,16.31.00,29370,29380,29365,29370,45 02/09/2008,16.32.00,29370,29380,29370,29380,10 02/09/2008,16.33.00,29380,29385,29370,29370,26 02/09/2008,16.34.00,29370,29370,29360,29365,20 02/09/2008,16.35.00,29360,29370,29355,29365,45 02/09/2008,16.36.00,29370,29375,29370,29370,15 02/09/2008,16.37.00,29370,29385,29360,29360,48 02/09/2008,16.38.00,29365,29365,29350,29355,35 02/09/2008,16.39.00,29350,29350,29340,29345,48 02/09/2008,16.40.00,29350,29355,29320,29320,70 02/09/2008,16.41.00,29320,29325,29310,29325,38 02/09/2008,16.42.00,29325,29335,29325,29325,35 02/09/2008,16.43.00,29320,29330,29320,29320,35 02/09/2008,16.44.00,29320,29330,29305,29310,52 02/09/2008,16.45.00,29310,29315,29300,29305,19 02/09/2008,16.46.00,29300,29310,29280,29305,89 02/09/2008,16.47.00,29300,29325,29295,29315,76 02/09/2008,16.48.00,29320,29330,29320,29330,21 02/09/2008,16.49.00,29330,29345,29330,29340,20 02/09/2008,16.50.00,29340,29350,29340,29350,34 02/09/2008,16.51.00,29340,29345,29330,29330,27 02/09/2008,16.52.00,29325,29330,29315,29330,20 02/09/2008,16.53.00,29325,29330,29325,29330,4 02/09/2008,16.54.00,29335,29345,29325,29330,19 02/09/2008,16.55.00,29325,29325,29305,29310,44 02/09/2008,16.56.00,29310,29325,29310,29325,21 02/09/2008,16.57.00,29315,29345,29315,29330,19 02/09/2008,16.58.00,29340,29340,29325,29335,28 02/09/2008,16.59.00,29330,29335,29325,29335,9 02/09/2008,17.00.00,29330,29340,29320,29330,25 02/09/2008,17.01.00,29325,29330,29320,29325,20 02/09/2008,17.02.00,29330,29330,29320,29320,17 02/09/2008,17.03.00,29320,29325,29315,29315,14 02/09/2008,17.04.00,29315,29315,29300,29305,20 02/09/2008,17.05.00,29300,29305,29295,29300,21 02/09/2008,17.06.00,29300,29310,29295,29305,30 02/09/2008,17.07.00,29305,29310,29300,29300,28 02/09/2008,17.08.00,29305,29310,29295,29300,30 02/09/2008,17.09.00,29295,29295,29285,29285,31 02/09/2008,17.10.00,29280,29285,29280,29280,78 02/09/2008,17.11.00,29280,29305,29280,29300,42 02/09/2008,17.12.00,29300,29305,29290,29295,19 02/09/2008,17.13.00,29300,29300,29285,29295,26 02/09/2008,17.14.00,29295,29300,29290,29300,15 02/09/2008,17.15.00,29305,29310,29295,29295,43 02/09/2008,17.16.00,29300,29305,29295,29295,35 02/09/2008,17.17.00,29290,29290,29280,29285,32 02/09/2008,17.18.00,29290,29295,29280,29280,30 02/09/2008,17.19.00,29275,29290,29270,29275,67 02/09/2008,17.20.00,29275,29285,29270,29270,37 02/09/2008,17.21.00,29280,29285,29270,29275,50 02/09/2008,17.22.00,29275,29275,29260,29270,90 02/09/2008,17.23.00,29270,29270,29265,29270,84 02/09/2008,17.24.00,29265,29285,29265,29285,36 02/09/2008,17.25.00,29285,29285,29265,29270,39 02/09/2008,17.26.00,29275,29295,29275,29290,43 02/09/2008,17.27.00,29285,29295,29280,29280,36 02/09/2008,17.28.00,29280,29280,29270,29280,43 02/09/2008,17.29.00,29280,29295,29270,29295,138 02/09/2008,17.30.00,29280,29295,29270,29290,46 02/09/2008,17.31.00,29290,29305,29290,29295,44 02/09/2008,17.32.00,29290,29300,29290,29300,27 02/09/2008,17.33.00,29290,29300,29290,29290,34 02/09/2008,17.34.00,29295,29305,29295,29300,35 02/09/2008,17.35.00,29300,29300,29285,29290,78 02/09/2008,17.36.00,29290,29300,29290,29295,16 02/09/2008,17.37.00,29295,29300,29290,29290,25 02/09/2008,17.38.00,29300,29305,29295,29305,24 02/09/2008,17.39.00,29310,29320,29305,29310,91 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 02/09/2008,17:18:00,29290,29295,29280,29280,30 02/09/2008,17:19:00,29275,29290,29270,29275,67 02/09/2008,17:20:00,29275,29285,29270,29270,37 02/09/2008,17:21:00,29280,29285,29270,29275,50 02/09/2008,17:22:00,29275,29275,29260,29270,90 02/09/2008,17:23:00,29270,29270,29265,29270,84 02/09/2008,17:24:00,29265,29285,29265,29285,36 02/09/2008,17:25:00,29285,29285,29265,29270,39 02/09/2008,17:26:00,29275,29295,29275,29290,43 02/09/2008,17:27:00,29285,29295,29280,29280,36 02/09/2008,17:28:00,29280,29280,29270,29280,43 02/09/2008,17:29:00,29280,29295,29270,29295,138 02/09/2008,17:30:00,29280,29295,29270,29290,46 02/09/2008,17:31:00,29290,29305,29290,29295,44 02/09/2008,17:32:00,29290,29300,29290,29300,27 02/09/2008,17:33:00,29290,29300,29290,29290,34 02/09/2008,17:34:00,29295,29305,29295,29300,35 02/09/2008,17:35:00,29300,29300,29285,29290,78 02/09/2008,17:36:00,29290,29300,29290,29295,16 02/09/2008,17:37:00,29295,29300,29290,29290,25 02/09/2008,17:38:00,29300,29305,29295,29305,24 02/09/2008,17:39:00,29310,29320,29305,29310,91 03/09/2008,09:00:00,29120,29145,29045,29070,161 03/09/2008,09:01:00,29070,29075,29055,29060,115 03/09/2008,09:02:00,29065,29075,29055,29075,77 03/09/2008,09:03:00,29075,29115,29075,29100,79 03/09/2008,09:04:00,29105,29125,29100,29115,87 03/09/2008,09:05:00,29120,29130,29105,29110,168 03/09/2008,09:06:00,29110,29110,29090,29100,123 03/09/2008,09:07:00,29095,29105,29080,29085,93 03/09/2008,09:08:00,29085,29090,29080,29080,42 03/09/2008,09:09:00,29080,29085,29070,29070,42 03/09/2008,09:10:00,29080,29090,29080,29085,25 03/09/2008,09:11:00,29085,29145,29085,29145,66 03/09/2008,09:12:00,29145,29145,29130,29140,35 03/09/2008,09:13:00,29140,29165,29130,29150,63 03/09/2008,09:14:00,29150,29170,29150,29160,51 03/09/2008,09:15:00,29160,29160,29135,29140,75 03/09/2008,09:16:00,29145,29165,29135,29155,37 03/09/2008,09:17:00,29160,29185,29150,29185,39 03/09/2008,09:18:00,29180,29210,29180,29210,40 03/09/2008,09:19:00,29215,29220,29205,29220,51 03/09/2008,09:20:00,29220,29230,29215,29220,48 03/09/2008,09:21:00,29220,29230,29205,29225,44 03/09/2008,09:22:00,29225,29230,29200,29200,88 03/09/2008,09:23:00,29210,29230,29210,29215,77 03/09/2008,09:24:00,29220,29220,29190,29190,47 03/09/2008,09:25:00,29185,29195,29185,29190,22 03/09/2008,09:26:00,29190,29200,29185,29195,85 03/09/2008,09:27:00,29195,29200,29195,29200,16 03/09/2008,09:28:00,29200,29205,29190,29190,43 03/09/2008,09:29:00,29185,29185,29170,29170,20 03/09/2008,09:30:00,29180,29185,29170,29170,23 03/09/2008,09:31:00,29175,29175,29150,29155,28 03/09/2008,09:32:00,29155,29170,29145,29165,30 03/09/2008,09:33:00,29165,29180,29165,29180,14 03/09/2008,09:34:00,29180,29195,29180,29185,23 03/09/2008,09:35:00,29180,29180,29170,29175,27 03/09/2008,09:36:00,29170,29170,29160,29165,13 03/09/2008,09:37:00,29165,29165,29155,29160,72 03/09/2008,09:38:00,29155,29170,29150,29160,72 03/09/2008,09:39:00,29155,29165,29155,29165,6 03/09/2008,09:40:00,29155,29155,29135,29135,34 03/09/2008,09:41:00,29145,29150,29135,29150,29 03/09/2008,09:42:00,29150,29155,29150,29155,15 03/09/2008,09:43:00,29160,29165,29140,29140,32 03/09/2008,09:44:00,29135,29140,29115,29125,74 03/09/2008,09:45:00,29125,29140,29120,29140,24 03/09/2008,09:46:00,29140,29140,29125,29125,27 03/09/2008,09:47:00,29125,29130,29120,29130,17 03/09/2008,09:48:00,29135,29150,29135,29140,19 03/09/2008,09:49:00,29135,29150,29135,29145,15 03/09/2008,09:50:00,29140,29145,29130,29140,12 03/09/2008,09:51:00,29140,29140,29140,29140,4 03/09/2008,09:52:00,29140,29140,29125,29125,16 03/09/2008,09:53:00,29130,29140,29130,29140,7 03/09/2008,09:54:00,29140,29140,29130,29135,18 03/09/2008,09:55:00,29135,29155,29130,29155,27 03/09/2008,09:56:00,29155,29165,29155,29160,18 03/09/2008,09:57:00,29160,29170,29160,29165,8 03/09/2008,09:58:00,29170,29175,29170,29175,12 03/09/2008,09:59:00,29170,29175,29165,29165,12 03/09/2008,10:00:00,29160,29165,29160,29160,16 03/09/2008,10:01:00,29160,29190,29160,29190,34 03/09/2008,10:02:00,29195,29205,29180,29185,47 03/09/2008,10:03:00,29190,29190,29185,29190,14 03/09/2008,10:04:00,29190,29195,29185,29190,24 03/09/2008,10:05:00,29195,29235,29195,29220,53 03/09/2008,10:06:00,29220,29225,29215,29215,24 03/09/2008,10:07:00,29215,29225,29215,29220,13 03/09/2008,10:08:00,29220,29220,29210,29215,34 03/09/2008,10:09:00,29220,29220,29215,29215,9 03/09/2008,10:10:00,29220,29245,29220,29240,20 03/09/2008,10:11:00,29240,29260,29240,29250,45 03/09/2008,10:12:00,29250,29250,29240,29240,18 03/09/2008,10:13:00,29240,29265,29240,29265,33 03/09/2008,10:14:00,29265,29270,29260,29270,18 03/09/2008,10:15:00,29265,29270,29260,29265,17 03/09/2008,10:16:00,29260,29260,29245,29255,59 03/09/2008,10:17:00,29250,29255,29250,29255,59 03/09/2008,10:18:00,29255,29255,29250,29250,18 03/09/2008,10:19:00,29250,29250,29245,29250,8 03/09/2008,10:20:00,29250,29270,29250,29265,18 03/09/2008,10:21:00,29265,29280,29260,29280,17 03/09/2008,10:22:00,29275,29295,29275,29290,36 03/09/2008,10:23:00,29295,29310,29285,29285,58 03/09/2008,10:24:00,29290,29300,29290,29290,17 03/09/2008,10:25:00,29295,29310,29295,29305,18 03/09/2008,10:26:00,29300,29310,29300,29300,24 03/09/2008,10:27:00,29305,29305,29270,29280,58 03/09/2008,10:28:00,29280,29285,29280,29285,12 03/09/2008,10:29:00,29275,29280,29275,29280,2 03/09/2008,10:30:00,29280,29280,29265,29265,24 03/09/2008,10:31:00,29265,29265,29260,29265,16 03/09/2008,10:32:00,29260,29260,29245,29245,20 03/09/2008,10:33:00,29250,29255,29250,29250,7 03/09/2008,10:34:00,29245,29245,29235,29240,18 03/09/2008,10:35:00,29240,29250,29235,29245,20 03/09/2008,10:36:00,29240,29245,29240,29245,3 03/09/2008,10:37:00,29245,29245,29240,29240,12 03/09/2008,10:38:00,29245,29260,29245,29255,23 03/09/2008,10:39:00,29260,29260,29250,29255,13 03/09/2008,10:40:00,29255,29255,29255,29255,6 03/09/2008,10:41:00,29260,29260,29240,29250,36 03/09/2008,10:42:00,29240,29240,29225,29235,32 03/09/2008,10:43:00,29240,29240,29235,29235,10 03/09/2008,10:44:00,29235,29235,29235,29235,3 03/09/2008,10:45:00,29230,29230,29225,29225,9 03/09/2008,10:46:00,29225,29245,29225,29245,12 03/09/2008,10:48:00,29245,29255,29245,29255,5 03/09/2008,10:49:00,29250,29250,29235,29240,10 03/09/2008,10:51:00,29245,29265,29245,29265,16 03/09/2008,10:52:00,29265,29270,29260,29260,10 03/09/2008,10:53:00,29255,29260,29255,29260,14 03/09/2008,10:54:00,29255,29255,29250,29250,6 03/09/2008,10:55:00,29250,29255,29250,29255,10 03/09/2008,10:56:00,29255,29255,29255,29255,1 03/09/2008,10:57:00,29255,29255,29255,29255,5 03/09/2008,10:58:00,29255,29270,29255,29265,11 03/09/2008,10:59:00,29265,29265,29265,29265,5 03/09/2008,11:00:00,29260,29260,29215,29225,30 03/09/2008,11:01:00,29220,29235,29210,29230,20 03/09/2008,11:02:00,29230,29235,29225,29225,36 03/09/2008,11:03:00,29215,29220,29210,29220,24 03/09/2008,11:04:00,29215,29220,29205,29210,32 03/09/2008,11:05:00,29215,29220,29210,29215,18 03/09/2008,11:06:00,29215,29225,29215,29225,16 03/09/2008,11:07:00,29235,29235,29230,29230,12 03/09/2008,11:08:00,29220,29225,29215,29225,7 03/09/2008,11:09:00,29225,29230,29225,29230,11 03/09/2008,11:10:00,29230,29235,29225,29235,32 03/09/2008,11:11:00,29230,29235,29230,29230,10 03/09/2008,11:12:00,29230,29230,29225,29230,8 03/09/2008,11:13:00,29235,29240,29235,29235,14 03/09/2008,11:14:00,29240,29260,29240,29245,42 03/09/2008,11:15:00,29240,29245,29230,29230,11 03/09/2008,11:16:00,29230,29230,29195,29195,65 03/09/2008,11:17:00,29200,29210,29200,29210,22 03/09/2008,11:18:00,29210,29220,29200,29200,26 03/09/2008,11:19:00,29200,29210,29195,29210,18 03/09/2008,11:20:00,29210,29225,29210,29220,10 03/09/2008,11:21:00,29220,29220,29210,29210,6 03/09/2008,11:22:00,29215,29220,29215,29220,4 03/09/2008,11:23:00,29215,29215,29200,29200,50 03/09/2008,11:24:00,29200,29200,29180,29190,26 03/09/2008,11:25:00,29190,29195,29180,29180,20 03/09/2008,11:26:00,29185,29200,29185,29195,11 03/09/2008,11:27:00,29200,29200,29175,29185,19 03/09/2008,11:28:00,29180,29200,29175,29195,20 03/09/2008,11:29:00,29190,29200,29190,29200,9 03/09/2008,11:30:00,29200,29210,29200,29200,17 03/09/2008,11:31:00,29195,29200,29185,29185,20 03/09/2008,11:32:00,29185,29195,29185,29195,8 03/09/2008,11:33:00,29195,29195,29185,29185,11 03/09/2008,11:34:00,29190,29190,29185,29190,7 03/09/2008,11:35:00,29185,29185,29155,29165,35 03/09/2008,11:36:00,29170,29170,29135,29140,53 03/09/2008,11:37:00,29140,29140,29120,29125,34 03/09/2008,11:38:00,29130,29135,29125,29135,16 03/09/2008,11:39:00,29130,29130,29125,29125,10 03/09/2008,11:40:00,29120,29140,29120,29135,13 03/09/2008,11:41:00,29135,29145,29130,29140,21 03/09/2008,11:42:00,29140,29145,29130,29140,27 03/09/2008,11:43:00,29140,29140,29125,29125,11 03/09/2008,11:44:00,29130,29155,29130,29145,23 03/09/2008,11:45:00,29140,29145,29140,29145,6 03/09/2008,11:46:00,29140,29140,29125,29125,9 03/09/2008,11:47:00,29130,29140,29130,29135,13 03/09/2008,11:48:00,29140,29145,29135,29145,9 03/09/2008,11:49:00,29145,29145,29130,29130,13 03/09/2008,11:50:00,29135,29135,29125,29130,9 03/09/2008,11:51:00,29120,29135,29120,29135,12 03/09/2008,11:52:00,29125,29125,29125,29125,1 03/09/2008,11:53:00,29140,29140,29135,29135,4 03/09/2008,11:54:00,29140,29155,29140,29150,22 03/09/2008,11:55:00,29150,29150,29145,29145,11 03/09/2008,11:56:00,29145,29150,29135,29135,38 03/09/2008,11:57:00,29135,29135,29130,29130,3 03/09/2008,11:58:00,29135,29140,29130,29130,3 03/09/2008,11:59:00,29145,29145,29145,29145,8 03/09/2008,12:00:00,29135,29135,29110,29115,22 03/09/2008,12:01:00,29115,29130,29105,29125,59 03/09/2008,12:02:00,29130,29140,29130,29130,14 03/09/2008,12:03:00,29140,29140,29135,29135,8 03/09/2008,12:05:00,29135,29135,29130,29130,3 03/09/2008,12:07:00,29130,29130,29120,29125,12 03/09/2008,12:08:00,29125,29130,29125,29130,4 03/09/2008,12:09:00,29125,29170,29125,29165,29 03/09/2008,12:10:00,29165,29175,29150,29150,29 03/09/2008,12:11:00,29155,29165,29150,29155,22 03/09/2008,12:12:00,29160,29160,29155,29155,4 03/09/2008,12:13:00,29155,29165,29155,29165,3 03/09/2008,12:14:00,29160,29165,29160,29160,6 03/09/2008,12:15:00,29155,29165,29155,29155,14 03/09/2008,12:16:00,29155,29160,29155,29160,18 03/09/2008,12:17:00,29160,29165,29160,29165,3 03/09/2008,12:18:00,29165,29165,29165,29165,1 03/09/2008,12:19:00,29165,29165,29165,29165,1 03/09/2008,12:20:00,29170,29185,29170,29185,10 03/09/2008,12:21:00,29185,29190,29180,29190,8 03/09/2008,12:22:00,29185,29185,29185,29185,1 03/09/2008,12:23:00,29180,29180,29180,29180,3 03/09/2008,12:24:00,29185,29185,29170,29175,26 03/09/2008,12:25:00,29175,29175,29175,29175,4 03/09/2008,12:26:00,29180,29180,29170,29170,11 03/09/2008,12:27:00,29170,29170,29170,29170,2 03/09/2008,12:28:00,29170,29170,29155,29155,4 03/09/2008,12:29:00,29155,29155,29145,29145,5 03/09/2008,12:30:00,29150,29150,29150,29150,4 03/09/2008,12:31:00,29145,29145,29145,29145,1 03/09/2008,12:32:00,29145,29150,29135,29135,21 03/09/2008,12:33:00,29135,29135,29135,29135,2 03/09/2008,12:34:00,29140,29160,29140,29150,25 03/09/2008,12:35:00,29150,29150,29150,29150,8 03/09/2008,12:36:00,29150,29150,29150,29150,1 03/09/2008,12:37:00,29155,29155,29155,29155,3 03/09/2008,12:38:00,29160,29160,29155,29155,7 03/09/2008,12:39:00,29160,29165,29160,29165,5 03/09/2008,12:40:00,29165,29170,29155,29155,15 03/09/2008,12:41:00,29155,29155,29145,29150,7 03/09/2008,12:42:00,29155,29155,29155,29155,1 03/09/2008,12:43:00,29160,29160,29155,29155,3 03/09/2008,12:44:00,29155,29155,29155,29155,3 03/09/2008,12:45:00,29160,29160,29160,29160,2 03/09/2008,12:46:00,29160,29165,29155,29155,10 03/09/2008,12:47:00,29155,29155,29155,29155,4 03/09/2008,12:48:00,29160,29160,29160,29160,1 03/09/2008,12:49:00,29155,29155,29145,29145,19 03/09/2008,12:50:00,29145,29145,29130,29130,7 03/09/2008,12:51:00,29135,29150,29135,29150,15 03/09/2008,12:52:00,29155,29155,29150,29150,4 03/09/2008,12:54:00,29145,29145,29140,29145,8 03/09/2008,12:55:00,29145,29145,29145,29145,3 03/09/2008,12:56:00,29140,29150,29140,29140,12 03/09/2008,12:57:00,29145,29150,29145,29150,4 03/09/2008,12:58:00,29160,29160,29150,29155,3 03/09/2008,13:00:00,29160,29175,29160,29170,35 03/09/2008,13:01:00,29170,29175,29165,29170,18 03/09/2008,13:02:00,29175,29175,29175,29175,11 03/09/2008,13:03:00,29170,29170,29150,29150,11 03/09/2008,13:04:00,29165,29170,29165,29170,2 03/09/2008,13:05:00,29170,29170,29170,29170,4 03/09/2008,13:06:00,29165,29175,29165,29165,6 03/09/2008,13:08:00,29170,29170,29170,29170,1 03/09/2008,13:09:00,29170,29170,29170,29170,1 03/09/2008,13:10:00,29170,29170,29170,29170,1 03/09/2008,13:11:00,29160,29165,29150,29150,4 03/09/2008,13:12:00,29150,29150,29150,29150,6 03/09/2008,13:13:00,29150,29150,29150,29150,1 03/09/2008,13:14:00,29155,29160,29155,29160,8 03/09/2008,13:15:00,29165,29165,29165,29165,1 03/09/2008,13:16:00,29170,29175,29170,29170,9 03/09/2008,13:17:00,29170,29170,29150,29150,28 03/09/2008,13:18:00,29155,29155,29155,29155,1 03/09/2008,13:19:00,29165,29170,29155,29155,16 03/09/2008,13:20:00,29160,29165,29150,29160,8 03/09/2008,13:21:00,29155,29160,29150,29160,5 03/09/2008,13:22:00,29155,29155,29155,29155,2 03/09/2008,13:23:00,29155,29155,29155,29155,1 03/09/2008,13:24:00,29155,29165,29155,29160,8 03/09/2008,13:25:00,29155,29155,29155,29155,1 03/09/2008,13:26:00,29155,29155,29150,29150,5 03/09/2008,13:27:00,29150,29150,29145,29145,10 03/09/2008,13:29:00,29145,29145,29130,29130,5 03/09/2008,13:30:00,29135,29150,29130,29140,27 03/09/2008,13:31:00,29135,29150,29120,29140,28 03/09/2008,13:32:00,29140,29150,29130,29145,29 03/09/2008,13:33:00,29140,29140,29140,29140,1 03/09/2008,13:35:00,29135,29135,29125,29125,20 03/09/2008,13:36:00,29125,29130,29120,29130,6 03/09/2008,13:37:00,29130,29140,29130,29140,22 03/09/2008,13:38:00,29135,29135,29110,29110,17 03/09/2008,13:39:00,29115,29120,29110,29115,20 03/09/2008,13:40:00,29120,29125,29115,29125,10 03/09/2008,13:41:00,29120,29120,29115,29115,5 03/09/2008,13:42:00,29115,29125,29115,29125,7 03/09/2008,13:43:00,29125,29125,29115,29115,14 03/09/2008,13:44:00,29120,29125,29120,29125,5 03/09/2008,13:45:00,29125,29150,29125,29150,19 03/09/2008,13:46:00,29140,29145,29140,29145,6 03/09/2008,13:47:00,29140,29140,29130,29135,6 03/09/2008,13:48:00,29130,29130,29125,29130,13 03/09/2008,13:49:00,29130,29145,29130,29135,12 03/09/2008,13:50:00,29130,29135,29120,29125,19 03/09/2008,13:51:00,29130,29130,29130,29130,3 03/09/2008,13:52:00,29125,29125,29125,29125,2 03/09/2008,13:53:00,29125,29130,29125,29130,4 03/09/2008,13:54:00,29135,29140,29125,29125,7 03/09/2008,13:55:00,29135,29135,29130,29130,3 03/09/2008,13:57:00,29135,29140,29135,29140,8 03/09/2008,13:58:00,29135,29135,29135,29135,2 03/09/2008,13:59:00,29135,29135,29135,29135,5 03/09/2008,14:00:00,29135,29135,29120,29130,12 03/09/2008,14:01:00,29135,29135,29120,29120,8 03/09/2008,14:02:00,29120,29125,29110,29115,16 03/09/2008,14:03:00,29120,29120,29115,29120,8 03/09/2008,14:05:00,29125,29125,29120,29120,7 03/09/2008,14:06:00,29120,29125,29120,29125,6 03/09/2008,14:07:00,29125,29125,29120,29120,8 03/09/2008,14:08:00,29120,29120,29120,29120,1 03/09/2008,14:09:00,29125,29125,29125,29125,1 03/09/2008,14:11:00,29130,29150,29130,29140,18 03/09/2008,14:12:00,29145,29155,29145,29155,14 03/09/2008,14:13:00,29155,29160,29150,29150,5 03/09/2008,14:14:00,29150,29155,29145,29155,6 03/09/2008,14:15:00,29160,29165,29150,29155,34 03/09/2008,14:16:00,29155,29155,29140,29140,16 03/09/2008,14:17:00,29145,29150,29140,29140,19 03/09/2008,14:18:00,29145,29145,29145,29145,6 03/09/2008,14:19:00,29145,29155,29145,29155,9 03/09/2008,14:20:00,29160,29160,29145,29155,4 03/09/2008,14:21:00,29155,29155,29155,29155,3 03/09/2008,14:22:00,29155,29155,29155,29155,3 03/09/2008,14:23:00,29150,29150,29145,29150,8 03/09/2008,14:24:00,29150,29165,29150,29155,10 03/09/2008,14:25:00,29150,29160,29150,29155,15 03/09/2008,14:26:00,29160,29175,29160,29170,12 03/09/2008,14:27:00,29175,29180,29175,29175,13 03/09/2008,14:28:00,29180,29195,29180,29195,16 03/09/2008,14:29:00,29195,29210,29195,29195,16 03/09/2008,14:30:00,29200,29245,29195,29225,86 03/09/2008,14:31:00,29225,29230,29215,29225,19 03/09/2008,14:32:00,29220,29220,29220,29220,5 03/09/2008,14:33:00,29225,29225,29200,29200,19 03/09/2008,14:34:00,29205,29215,29205,29210,11 03/09/2008,14:35:00,29205,29205,29190,29195,14 03/09/2008,14:36:00,29190,29195,29190,29190,6 03/09/2008,14:37:00,29195,29200,29195,29200,3 03/09/2008,14:38:00,29200,29205,29195,29205,16 03/09/2008,14:39:00,29200,29200,29200,29200,2 03/09/2008,14:40:00,29195,29205,29195,29205,4 03/09/2008,14:41:00,29200,29210,29200,29210,12 03/09/2008,14:42:00,29215,29225,29215,29225,6 03/09/2008,14:43:00,29220,29220,29215,29215,11 03/09/2008,14:44:00,29215,29225,29215,29225,9 03/09/2008,14:45:00,29225,29230,29225,29230,5 03/09/2008,14:46:00,29230,29270,29230,29265,62 03/09/2008,14:47:00,29260,29260,29250,29255,25 03/09/2008,14:48:00,29260,29260,29250,29250,28 03/09/2008,14:49:00,29250,29250,29240,29240,12 03/09/2008,14:50:00,29245,29245,29240,29240,20 03/09/2008,14:51:00,29235,29240,29225,29235,35 03/09/2008,14:52:00,29235,29235,29230,29230,5 03/09/2008,14:53:00,29230,29230,29230,29230,3 03/09/2008,14:54:00,29230,29235,29220,29235,20 03/09/2008,14:55:00,29230,29230,29215,29225,13 03/09/2008,14:56:00,29220,29220,29220,29220,5 03/09/2008,14:57:00,29220,29220,29220,29220,3 03/09/2008,14:58:00,29220,29225,29220,29225,6 03/09/2008,14:59:00,29220,29235,29220,29235,14 03/09/2008,15:00:00,29240,29245,29240,29245,10 03/09/2008,15:01:00,29240,29250,29235,29240,5 03/09/2008,15:02:00,29245,29245,29245,29245,8 03/09/2008,15:03:00,29245,29245,29240,29240,6 03/09/2008,15:04:00,29245,29250,29245,29250,5 03/09/2008,15:05:00,29245,29245,29225,29225,9 03/09/2008,15:06:00,29225,29225,29225,29225,6 03/09/2008,15:07:00,29225,29235,29225,29235,6 03/09/2008,15:08:00,29230,29235,29230,29230,4 03/09/2008,15:09:00,29230,29230,29230,29230,3 03/09/2008,15:10:00,29230,29230,29200,29205,27 03/09/2008,15:11:00,29205,29205,29195,29205,14 03/09/2008,15:12:00,29200,29200,29195,29200,7 03/09/2008,15:13:00,29195,29210,29195,29210,9 03/09/2008,15:14:00,29210,29215,29210,29215,6 03/09/2008,15:15:00,29210,29210,29210,29210,1 03/09/2008,15:16:00,29210,29220,29210,29220,5 03/09/2008,15:17:00,29220,29220,29215,29215,6 03/09/2008,15:18:00,29220,29240,29215,29235,33 03/09/2008,15:19:00,29240,29250,29235,29250,33 03/09/2008,15:20:00,29245,29255,29245,29250,22 03/09/2008,15:21:00,29250,29250,29250,29250,13 03/09/2008,15:22:00,29255,29255,29250,29250,7 03/09/2008,15:23:00,29250,29250,29250,29250,9 03/09/2008,15:24:00,29255,29255,29245,29250,25 03/09/2008,15:25:00,29250,29250,29245,29245,150 03/09/2008,15:26:00,29245,29245,29240,29240,7 03/09/2008,15:27:00,29245,29270,29245,29270,26 03/09/2008,15:28:00,29265,29265,29255,29255,6 03/09/2008,15:29:00,29255,29265,29255,29265,12 03/09/2008,15:30:00,29260,29265,29245,29250,18 03/09/2008,15:31:00,29245,29270,29240,29255,26 03/09/2008,15:32:00,29260,29270,29255,29265,28 03/09/2008,15:33:00,29265,29275,29260,29275,29 03/09/2008,15:34:00,29275,29275,29255,29255,40 03/09/2008,15:35:00,29250,29250,29245,29245,13 03/09/2008,15:36:00,29240,29240,29225,29235,16 03/09/2008,15:37:00,29225,29225,29210,29220,32 03/09/2008,15:38:00,29225,29240,29225,29230,40 03/09/2008,15:39:00,29230,29235,29215,29220,15 03/09/2008,15:40:00,29225,29235,29210,29235,21 03/09/2008,15:41:00,29240,29250,29240,29245,12 03/09/2008,15:42:00,29235,29235,29230,29230,6 03/09/2008,15:43:00,29230,29235,29230,29235,3 03/09/2008,15:44:00,29245,29250,29240,29240,18 03/09/2008,15:45:00,29240,29245,29230,29230,15 03/09/2008,15:46:00,29235,29235,29220,29230,17 03/09/2008,15:47:00,29225,29230,29215,29230,14 03/09/2008,15:48:00,29230,29270,29230,29255,26 03/09/2008,15:49:00,29250,29270,29250,29270,57 03/09/2008,15:50:00,29270,29275,29270,29270,56 03/09/2008,15:51:00,29270,29285,29270,29280,36 03/09/2008,15:52:00,29275,29280,29265,29265,23 03/09/2008,15:53:00,29270,29275,29265,29265,12 03/09/2008,15:54:00,29270,29270,29260,29260,7 03/09/2008,15:55:00,29260,29265,29255,29255,11 03/09/2008,15:56:00,29265,29270,29265,29265,9 03/09/2008,15:57:00,29265,29265,29240,29245,112 03/09/2008,15:58:00,29240,29240,29220,29230,42 03/09/2008,15:59:00,29230,29240,29225,29230,32 03/09/2008,16:00:00,29255,29265,29230,29255,94 03/09/2008,16:01:00,29255,29285,29255,29280,57 03/09/2008,16:02:00,29285,29285,29275,29285,66 03/09/2008,16:03:00,29285,29290,29260,29270,74 03/09/2008,16:04:00,29260,29275,29260,29270,20 03/09/2008,16:05:00,29275,29295,29275,29285,82 03/09/2008,16:06:00,29290,29290,29265,29270,47 03/09/2008,16:07:00,29270,29270,29240,29245,45 03/09/2008,16:08:00,29250,29250,29230,29230,56 03/09/2008,16:09:00,29225,29230,29210,29220,28 03/09/2008,16:10:00,29220,29225,29210,29220,13 03/09/2008,16:11:00,29220,29225,29220,29225,13 03/09/2008,16:12:00,29230,29235,29220,29220,26 03/09/2008,16:13:00,29220,29230,29215,29230,15 03/09/2008,16:14:00,29235,29240,29225,29240,14 03/09/2008,16:15:00,29240,29240,29230,29230,19 03/09/2008,16:16:00,29225,29225,29215,29225,16 03/09/2008,16:17:00,29230,29230,29185,29200,48 03/09/2008,16:18:00,29200,29205,29185,29195,26 03/09/2008,16:19:00,29190,29195,29190,29195,9 03/09/2008,16:20:00,29200,29200,29185,29185,18 03/09/2008,16:21:00,29190,29205,29185,29200,52 03/09/2008,16:22:00,29205,29210,29205,29210,24 03/09/2008,16:23:00,29210,29230,29210,29230,27 03/09/2008,16:24:00,29225,29240,29225,29240,15 03/09/2008,16:25:00,29245,29250,29230,29230,22 03/09/2008,16:26:00,29230,29250,29230,29245,10 03/09/2008,16:27:00,29245,29260,29235,29255,103 03/09/2008,16:28:00,29255,29260,29245,29245,9 03/09/2008,16:29:00,29240,29240,29215,29230,25 03/09/2008,16:30:00,29240,29255,29240,29255,13 03/09/2008,16:31:00,29255,29255,29240,29245,19 03/09/2008,16:32:00,29250,29270,29250,29250,29 03/09/2008,16:33:00,29250,29250,29240,29240,13 03/09/2008,16:34:00,29245,29245,29240,29240,13 03/09/2008,16:35:00,29250,29265,29250,29255,33 03/09/2008,16:36:00,29260,29280,29255,29275,29 03/09/2008,16:37:00,29270,29280,29270,29280,28 03/09/2008,16:38:00,29280,29290,29275,29280,30 03/09/2008,16:39:00,29270,29280,29260,29270,32 03/09/2008,16:40:00,29270,29270,29260,29260,7 03/09/2008,16:41:00,29260,29280,29260,29280,24 03/09/2008,16:42:00,29285,29285,29280,29280,26 03/09/2008,16:43:00,29280,29280,29265,29270,11 03/09/2008,16:44:00,29270,29275,29265,29265,5 03/09/2008,16:45:00,29255,29255,29230,29235,38 03/09/2008,16:46:00,29240,29255,29240,29250,13 03/09/2008,16:47:00,29250,29250,29235,29240,26 03/09/2008,16:48:00,29240,29240,29235,29235,18 03/09/2008,16:49:00,29230,29230,29210,29230,27 03/09/2008,16:50:00,29220,29230,29220,29225,21 03/09/2008,16:51:00,29220,29235,29220,29225,19 03/09/2008,16:52:00,29220,29220,29195,29210,46 03/09/2008,16:53:00,29205,29210,29200,29200,43 03/09/2008,16:54:00,29200,29210,29185,29195,35 03/09/2008,16:55:00,29195,29210,29190,29210,37 03/09/2008,16:56:00,29205,29210,29200,29210,16 03/09/2008,16:57:00,29220,29220,29215,29220,14 03/09/2008,16:58:00,29220,29220,29215,29220,21 03/09/2008,16:59:00,29215,29215,29195,29205,53 03/09/2008,17:00:00,29205,29215,29200,29205,28 03/09/2008,17:01:00,29210,29220,29210,29220,22 03/09/2008,17:02:00,29220,29235,29215,29230,35 03/09/2008,17:03:00,29230,29230,29225,29225,16 03/09/2008,17:04:00,29225,29240,29225,29225,23 03/09/2008,17:05:00,29225,29225,29215,29220,19 03/09/2008,17:06:00,29220,29220,29205,29205,47 03/09/2008,17:07:00,29215,29220,29215,29220,7 03/09/2008,17:08:00,29220,29220,29210,29210,14 03/09/2008,17:09:00,29205,29205,29190,29200,45 03/09/2008,17:10:00,29195,29200,29190,29190,33 03/09/2008,17:11:00,29190,29195,29185,29190,45 03/09/2008,17:12:00,29180,29200,29180,29190,31 03/09/2008,17:13:00,29190,29195,29180,29180,40 03/09/2008,17:14:00,29175,29180,29150,29160,25 03/09/2008,17:15:00,29150,29160,29140,29145,16 03/09/2008,17:16:00,29150,29150,29140,29145,30 03/09/2008,17:17:00,29145,29145,29135,29140,15 03/09/2008,17:18:00,29145,29155,29145,29150,22 03/09/2008,17:19:00,29145,29170,29145,29160,24 03/09/2008,17:20:00,29160,29160,29140,29140,14 03/09/2008,17:21:00,29140,29155,29140,29145,19 03/09/2008,17:22:00,29155,29160,29155,29155,8 03/09/2008,17:23:00,29145,29145,29135,29140,23 03/09/2008,17:24:00,29145,29155,29135,29135,51 03/09/2008,17:25:00,29135,29150,29130,29150,23 03/09/2008,17:26:00,29145,29145,29135,29135,11 03/09/2008,17:27:00,29135,29135,29125,29135,44 03/09/2008,17:28:00,29140,29140,29130,29130,15 03/09/2008,17:29:00,29130,29145,29120,29125,148 03/09/2008,17:30:00,29135,29135,29120,29120,51 03/09/2008,17:31:00,29125,29125,29115,29120,42 03/09/2008,17:32:00,29115,29130,29100,29120,70 03/09/2008,17:33:00,29115,29125,29115,29125,8 03/09/2008,17:34:00,29115,29115,29105,29110,19 03/09/2008,17:35:00,29105,29110,29080,29085,75 03/09/2008,17:36:00,29080,29080,29055,29055,45 03/09/2008,17:37:00,29060,29090,29050,29075,50 03/09/2008,17:38:00,29075,29090,29065,29065,15 03/09/2008,17:39:00,29060,29080,29050,29080,24 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 03/09/2008,17:23:00,29145,29145,29135,29140,23 03/09/2008,17:24:00,29145,29155,29135,29135,51 03/09/2008,17:25:00,29135,29150,29130,29150,23 03/09/2008,17:26:00,29145,29145,29135,29135,11 03/09/2008,17:27:00,29135,29135,29125,29135,44 03/09/2008,17:28:00,29140,29140,29130,29130,15 03/09/2008,17:29:00,29130,29145,29120,29125,148 03/09/2008,17:30:00,29135,29135,29120,29120,51 03/09/2008,17:31:00,29125,29125,29115,29120,42 03/09/2008,17:32:00,29115,29130,29100,29120,70 03/09/2008,17:33:00,29115,29125,29115,29125,8 03/09/2008,17:34:00,29115,29115,29105,29110,19 03/09/2008,17:35:00,29105,29110,29080,29085,75 03/09/2008,17:36:00,29080,29080,29055,29055,45 03/09/2008,17:37:00,29060,29090,29050,29075,50 03/09/2008,17:38:00,29075,29090,29065,29065,15 03/09/2008,17:39:00,29060,29080,29050,29080,24 04/09/2008,09:00:00,29105,29140,29080,29090,107 04/09/2008,09:01:00,29085,29110,29080,29105,59 04/09/2008,09:02:00,29110,29130,29105,29115,53 04/09/2008,09:03:00,29135,29155,29125,29150,60 04/09/2008,09:04:00,29150,29160,29145,29145,30 04/09/2008,09:05:00,29140,29165,29140,29160,43 04/09/2008,09:06:00,29160,29215,29155,29195,82 04/09/2008,09:07:00,29195,29210,29190,29200,54 04/09/2008,09:08:00,29190,29195,29180,29185,27 04/09/2008,09:09:00,29190,29190,29170,29170,37 04/09/2008,09:10:00,29170,29180,29170,29180,22 04/09/2008,09:11:00,29185,29195,29180,29185,32 04/09/2008,09:12:00,29180,29190,29160,29165,56 04/09/2008,09:13:00,29160,29170,29160,29170,16 04/09/2008,09:14:00,29165,29175,29160,29165,18 04/09/2008,09:15:00,29170,29170,29155,29155,47 04/09/2008,09:16:00,29160,29160,29140,29145,54 04/09/2008,09:17:00,29140,29160,29135,29160,25 04/09/2008,09:18:00,29160,29185,29155,29175,88 04/09/2008,09:19:00,29170,29175,29170,29175,11 04/09/2008,09:20:00,29175,29180,29165,29165,27 04/09/2008,09:21:00,29165,29165,29150,29155,16 04/09/2008,09:22:00,29155,29170,29155,29165,20 04/09/2008,09:23:00,29165,29185,29165,29180,25 04/09/2008,09:24:00,29180,29185,29180,29180,10 04/09/2008,09:25:00,29180,29180,29160,29160,58 04/09/2008,09:26:00,29160,29175,29155,29175,27 04/09/2008,09:27:00,29175,29200,29175,29195,88 04/09/2008,09:28:00,29180,29185,29165,29165,26 04/09/2008,09:29:00,29160,29160,29100,29115,119 04/09/2008,09:30:00,29115,29115,29085,29095,49 04/09/2008,09:31:00,29095,29100,29075,29100,49 04/09/2008,09:32:00,29100,29115,29095,29105,57 04/09/2008,09:33:00,29100,29115,29100,29105,33 04/09/2008,09:34:00,29105,29120,29090,29120,44 04/09/2008,09:35:00,29120,29130,29110,29110,40 04/09/2008,09:36:00,29105,29115,29100,29105,35 04/09/2008,09:37:00,29105,29110,29090,29090,27 04/09/2008,09:38:00,29085,29090,29075,29085,42 04/09/2008,09:39:00,29080,29105,29080,29105,50 04/09/2008,09:40:00,29100,29110,29085,29085,37 04/09/2008,09:41:00,29080,29090,29045,29045,61 04/09/2008,09:42:00,29045,29090,29045,29090,76 04/09/2008,09:43:00,29095,29095,29095,29095,1 04/09/2008,09:44:00,29105,29115,29100,29110,19 04/09/2008,09:45:00,29110,29125,29110,29120,49 04/09/2008,09:46:00,29120,29125,29105,29105,35 04/09/2008,09:47:00,29105,29120,29105,29120,11 04/09/2008,09:48:00,29115,29115,29110,29110,10 04/09/2008,09:49:00,29115,29150,29115,29135,71 04/09/2008,09:50:00,29130,29130,29110,29120,27 04/09/2008,09:51:00,29115,29125,29115,29120,27 04/09/2008,09:52:00,29115,29120,29105,29120,27 04/09/2008,09:53:00,29125,29135,29125,29135,25 04/09/2008,09:54:00,29130,29155,29130,29150,34 04/09/2008,09:55:00,29145,29160,29145,29150,16 04/09/2008,09:56:00,29150,29155,29125,29135,52 04/09/2008,09:57:00,29130,29130,29125,29130,14 04/09/2008,09:58:00,29135,29150,29130,29130,37 04/09/2008,09:59:00,29130,29155,29130,29145,37 04/09/2008,10:00:00,29145,29155,29145,29145,45 04/09/2008,10:01:00,29145,29150,29120,29135,117 04/09/2008,10:02:00,29135,29145,29135,29145,39 04/09/2008,10:03:00,29145,29150,29140,29150,26 04/09/2008,10:04:00,29155,29165,29155,29160,37 04/09/2008,10:05:00,29155,29155,29145,29145,7 04/09/2008,10:06:00,29145,29155,29135,29145,36 04/09/2008,10:07:00,29145,29175,29145,29175,47 04/09/2008,10:08:00,29175,29180,29150,29150,21 04/09/2008,10:09:00,29150,29165,29145,29145,26 04/09/2008,10:10:00,29150,29160,29150,29155,10 04/09/2008,10:11:00,29160,29160,29150,29150,23 04/09/2008,10:12:00,29150,29160,29150,29160,8 04/09/2008,10:13:00,29155,29165,29155,29155,19 04/09/2008,10:14:00,29150,29155,29145,29150,22 04/09/2008,10:15:00,29150,29150,29135,29135,30 04/09/2008,10:16:00,29140,29150,29140,29145,24 04/09/2008,10:17:00,29145,29150,29145,29150,6 04/09/2008,10:18:00,29150,29150,29150,29150,2 04/09/2008,10:19:00,29150,29150,29140,29140,14 04/09/2008,10:20:00,29140,29140,29130,29135,11 04/09/2008,10:21:00,29135,29135,29125,29125,26 04/09/2008,10:22:00,29120,29120,29110,29115,29 04/09/2008,10:23:00,29110,29115,29095,29115,31 04/09/2008,10:24:00,29105,29115,29100,29115,14 04/09/2008,10:25:00,29110,29110,29105,29105,8 04/09/2008,10:26:00,29110,29115,29110,29115,4 04/09/2008,10:27:00,29110,29120,29105,29120,14 04/09/2008,10:28:00,29120,29135,29115,29125,24 04/09/2008,10:29:00,29120,29120,29120,29120,2 04/09/2008,10:30:00,29115,29115,29090,29095,33 04/09/2008,10:31:00,29090,29095,29085,29095,17 04/09/2008,10:32:00,29095,29095,29090,29095,9 04/09/2008,10:33:00,29090,29090,29085,29085,7 04/09/2008,10:34:00,29085,29090,29085,29085,11 04/09/2008,10:35:00,29090,29100,29090,29100,28 04/09/2008,10:36:00,29105,29110,29100,29100,17 04/09/2008,10:37:00,29095,29095,29095,29095,17 04/09/2008,10:38:00,29095,29100,29090,29095,8 04/09/2008,10:39:00,29100,29100,29100,29100,5 04/09/2008,10:40:00,29100,29120,29100,29115,48 04/09/2008,10:41:00,29120,29120,29080,29080,27 04/09/2008,10:42:00,29085,29085,29065,29080,59 04/09/2008,10:43:00,29080,29095,29080,29095,20 04/09/2008,10:44:00,29095,29105,29095,29100,35 04/09/2008,10:45:00,29100,29100,29085,29095,23 04/09/2008,10:46:00,29095,29105,29095,29100,12 04/09/2008,10:47:00,29100,29100,29065,29075,31 04/09/2008,10:48:00,29075,29095,29075,29090,33 04/09/2008,10:49:00,29090,29090,29005,29025,168 04/09/2008,10:50:00,29030,29040,29025,29040,28 04/09/2008,10:51:00,29045,29045,29035,29035,25 04/09/2008,10:52:00,29035,29050,29035,29035,17 04/09/2008,10:53:00,29030,29035,29030,29035,11 04/09/2008,10:54:00,29040,29040,29035,29035,7 04/09/2008,10:55:00,29040,29050,29040,29040,41 04/09/2008,10:56:00,29030,29030,29010,29015,40 04/09/2008,10:57:00,29010,29035,29010,29035,28 04/09/2008,10:58:00,29030,29035,28990,29010,83 04/09/2008,10:59:00,29005,29020,29005,29015,40 04/09/2008,11:00:00,29010,29010,28985,29000,79 04/09/2008,11:01:00,29000,29020,29000,29010,63 04/09/2008,11:02:00,29005,29030,29005,29020,54 04/09/2008,11:03:00,29020,29020,29005,29005,43 04/09/2008,11:04:00,29000,29005,28995,29005,28 04/09/2008,11:05:00,29005,29025,29005,29025,18 04/09/2008,11:06:00,29025,29025,29015,29015,4 04/09/2008,11:07:00,29015,29030,29015,29015,36 04/09/2008,11:08:00,29020,29020,29010,29010,9 04/09/2008,11:09:00,29015,29015,29015,29015,11 04/09/2008,11:10:00,29015,29015,29010,29010,4 04/09/2008,11:11:00,29010,29010,28945,28945,111 04/09/2008,11:12:00,28955,28955,28925,28935,90 04/09/2008,11:13:00,28935,28935,28880,28890,135 04/09/2008,11:14:00,28890,28910,28880,28905,87 04/09/2008,11:15:00,28905,28910,28895,28895,40 04/09/2008,11:16:00,28895,28900,28885,28885,47 04/09/2008,11:17:00,28885,28905,28880,28905,72 04/09/2008,11:18:00,28905,28910,28900,28905,27 04/09/2008,11:19:00,28900,28930,28900,28915,67 04/09/2008,11:20:00,28915,28915,28895,28900,42 04/09/2008,11:21:00,28900,28920,28900,28910,22 04/09/2008,11:22:00,28910,28920,28910,28920,4 04/09/2008,11:23:00,28915,28925,28915,28925,10 04/09/2008,11:24:00,28925,28925,28910,28910,9 04/09/2008,11:25:00,28910,28925,28910,28925,16 04/09/2008,11:26:00,28925,28925,28920,28920,5 04/09/2008,11:27:00,28920,28925,28920,28925,4 04/09/2008,11:28:00,28920,28930,28920,28930,12 04/09/2008,11:29:00,28935,28945,28935,28945,46 04/09/2008,11:30:00,28940,28965,28940,28950,52 04/09/2008,11:31:00,28950,28950,28940,28940,12 04/09/2008,11:32:00,28945,28950,28945,28950,13 04/09/2008,11:33:00,28945,28960,28945,28955,6 04/09/2008,11:34:00,28960,28960,28935,28935,25 04/09/2008,11:35:00,28935,28950,28930,28950,16 04/09/2008,11:36:00,28945,28960,28945,28960,13 04/09/2008,11:37:00,28955,28965,28955,28965,10 04/09/2008,11:38:00,28970,28980,28960,28965,42 04/09/2008,11:39:00,28960,28960,28945,28955,19 04/09/2008,11:40:00,28955,28960,28950,28950,7 04/09/2008,11:41:00,28955,28955,28940,28940,12 04/09/2008,11:42:00,28940,28945,28930,28935,28 04/09/2008,11:43:00,28940,28955,28935,28950,32 04/09/2008,11:44:00,28950,28960,28950,28955,16 04/09/2008,11:45:00,28955,28960,28950,28955,26 04/09/2008,11:46:00,28950,28960,28950,28960,25 04/09/2008,11:47:00,28960,28965,28955,28960,22 04/09/2008,11:48:00,28955,28960,28945,28945,18 04/09/2008,11:49:00,28950,28955,28950,28950,14 04/09/2008,11:50:00,28950,28955,28950,28955,14 04/09/2008,11:51:00,28960,28960,28960,28960,8 04/09/2008,11:52:00,28955,28960,28945,28950,7 04/09/2008,11:53:00,28955,28955,28950,28950,8 04/09/2008,11:54:00,28950,28970,28950,28965,22 04/09/2008,11:55:00,28965,28965,28960,28960,8 04/09/2008,11:56:00,28960,28960,28955,28960,8 04/09/2008,11:57:00,28960,28960,28960,28960,6 04/09/2008,11:58:00,28960,28960,28955,28960,4 04/09/2008,11:59:00,28960,28960,28950,28950,10 04/09/2008,12:00:00,28950,28955,28950,28955,22 04/09/2008,12:01:00,28945,28945,28930,28930,17 04/09/2008,12:02:00,28930,28940,28925,28935,27 04/09/2008,12:03:00,28935,28935,28935,28935,1 04/09/2008,12:04:00,28930,28930,28925,28925,2 04/09/2008,12:05:00,28930,28935,28930,28935,7 04/09/2008,12:06:00,28930,28940,28930,28940,13 04/09/2008,12:07:00,28935,28935,28910,28915,19 04/09/2008,12:08:00,28920,28925,28910,28920,22 04/09/2008,12:09:00,28920,28925,28915,28915,6 04/09/2008,12:10:00,28915,28915,28900,28915,31 04/09/2008,12:11:00,28915,28915,28910,28910,8 04/09/2008,12:12:00,28915,28915,28900,28900,24 04/09/2008,12:13:00,28910,28910,28905,28905,3 04/09/2008,12:14:00,28910,28915,28910,28915,8 04/09/2008,12:15:00,28910,28910,28905,28910,6 04/09/2008,12:16:00,28915,28930,28915,28925,27 04/09/2008,12:17:00,28930,28935,28930,28935,13 04/09/2008,12:18:00,28935,28935,28930,28935,4 04/09/2008,12:19:00,28930,28955,28930,28955,14 04/09/2008,12:20:00,28955,28960,28955,28960,18 04/09/2008,12:21:00,28960,28960,28960,28960,5 04/09/2008,12:22:00,28965,28975,28965,28975,28 04/09/2008,12:23:00,28970,28975,28960,28960,9 04/09/2008,12:24:00,28965,28970,28960,28960,13 04/09/2008,12:25:00,28960,28965,28960,28965,9 04/09/2008,12:26:00,28960,28960,28945,28945,22 04/09/2008,12:27:00,28945,28945,28945,28945,3 04/09/2008,12:28:00,28950,28960,28945,28945,10 04/09/2008,12:29:00,28955,28955,28955,28955,2 04/09/2008,12:30:00,28955,28955,28945,28945,7 04/09/2008,12:31:00,28940,28940,28935,28935,2 04/09/2008,12:32:00,28940,28960,28940,28955,16 04/09/2008,12:33:00,28955,28955,28950,28950,3 04/09/2008,12:34:00,28950,28950,28950,28950,3 04/09/2008,12:35:00,28965,28970,28965,28970,6 04/09/2008,12:36:00,28970,28970,28970,28970,1 04/09/2008,12:37:00,28960,28960,28960,28960,1 04/09/2008,12:38:00,28955,28955,28950,28950,17 04/09/2008,12:39:00,28955,28975,28955,28970,15 04/09/2008,12:40:00,28975,28975,28960,28960,8 04/09/2008,12:41:00,28965,28965,28960,28965,6 04/09/2008,12:42:00,28960,28960,28950,28950,12 04/09/2008,12:43:00,28955,28955,28955,28955,3 04/09/2008,12:44:00,28955,28955,28955,28955,4 04/09/2008,12:45:00,28960,28975,28960,28970,11 04/09/2008,12:46:00,28970,28975,28970,28975,8 04/09/2008,12:47:00,28975,28995,28975,28995,26 04/09/2008,12:48:00,28995,29010,28985,29005,36 04/09/2008,12:49:00,29005,29030,29000,29025,63 04/09/2008,12:50:00,29025,29080,29020,29060,136 04/09/2008,12:51:00,29065,29065,29045,29060,28 04/09/2008,12:52:00,29055,29055,29045,29050,31 04/09/2008,12:53:00,29050,29055,29045,29050,18 04/09/2008,12:54:00,29050,29055,29045,29045,18 04/09/2008,12:55:00,29050,29055,29040,29050,14 04/09/2008,12:56:00,29050,29050,29045,29045,5 04/09/2008,12:58:00,29040,29045,29040,29040,8 04/09/2008,12:59:00,29035,29045,29035,29045,6 04/09/2008,13:00:00,29040,29040,29010,29030,63 04/09/2008,13:01:00,29025,29025,29010,29010,8 04/09/2008,13:02:00,29010,29015,29000,29005,27 04/09/2008,13:03:00,29010,29010,29000,29005,9 04/09/2008,13:04:00,29000,29010,29000,29010,15 04/09/2008,13:05:00,29005,29005,29000,29000,4 04/09/2008,13:06:00,29000,29000,28995,28995,3 04/09/2008,13:07:00,29000,29000,28975,28975,10 04/09/2008,13:08:00,28980,28980,28955,28960,14 04/09/2008,13:09:00,28970,28975,28970,28975,7 04/09/2008,13:10:00,28975,28990,28975,28990,15 04/09/2008,13:11:00,28990,29000,28990,29000,18 04/09/2008,13:12:00,28995,28995,28980,28980,7 04/09/2008,13:13:00,28985,28985,28985,28985,1 04/09/2008,13:14:00,28990,28990,28985,28990,9 04/09/2008,13:15:00,28990,29015,28990,29015,21 04/09/2008,13:16:00,29005,29005,29005,29005,3 04/09/2008,13:17:00,29000,29000,28995,28995,3 04/09/2008,13:18:00,28990,28990,28975,28975,9 04/09/2008,13:21:00,28970,28975,28960,28960,5 04/09/2008,13:22:00,28965,28980,28965,28975,12 04/09/2008,13:23:00,28985,28985,28980,28985,12 04/09/2008,13:25:00,28980,28980,28975,28975,13 04/09/2008,13:27:00,28980,28980,28980,28980,1 04/09/2008,13:28:00,28990,29015,28990,29010,11 04/09/2008,13:29:00,29005,29030,29005,29025,16 04/09/2008,13:30:00,29030,29045,29030,29035,46 04/09/2008,13:31:00,29035,29035,29025,29030,16 04/09/2008,13:32:00,29030,29040,29030,29040,13 04/09/2008,13:33:00,29025,29035,29005,29005,21 04/09/2008,13:34:00,29005,29025,29005,29010,9 04/09/2008,13:35:00,29005,29020,29005,29020,6 04/09/2008,13:36:00,29025,29025,29025,29025,6 04/09/2008,13:37:00,29030,29035,29020,29020,5 04/09/2008,13:38:00,29020,29020,29020,29020,1 04/09/2008,13:39:00,29015,29015,29015,29015,1 04/09/2008,13:40:00,29025,29030,29025,29025,7 04/09/2008,13:41:00,29030,29030,29025,29025,2 04/09/2008,13:42:00,29035,29035,29030,29030,8 04/09/2008,13:43:00,29035,29040,29035,29040,2 04/09/2008,13:44:00,29040,29045,29040,29045,2 04/09/2008,13:45:00,29030,29030,29030,29030,1 04/09/2008,13:46:00,29040,29045,29030,29045,9 04/09/2008,13:47:00,29040,29065,29040,29055,32 04/09/2008,13:48:00,29060,29060,29050,29055,4 04/09/2008,13:49:00,29050,29050,29050,29050,2 04/09/2008,13:50:00,29055,29060,29050,29060,20 04/09/2008,13:51:00,29045,29060,29045,29055,12 04/09/2008,13:52:00,29065,29075,29050,29050,15 04/09/2008,13:53:00,29060,29060,29055,29060,4 04/09/2008,13:55:00,29060,29070,29060,29070,6 04/09/2008,13:56:00,29075,29130,29075,29115,186 04/09/2008,13:57:00,29120,29125,29115,29115,25 04/09/2008,13:58:00,29115,29120,29110,29120,14 04/09/2008,13:59:00,29120,29120,29100,29115,17 04/09/2008,14:00:00,29105,29120,29105,29120,16 04/09/2008,14:01:00,29110,29115,29110,29115,5 04/09/2008,14:02:00,29115,29120,29105,29105,8 04/09/2008,14:03:00,29115,29120,29100,29110,39 04/09/2008,14:04:00,29105,29115,29105,29115,13 04/09/2008,14:05:00,29110,29120,29105,29115,23 04/09/2008,14:07:00,29115,29120,29115,29115,15 04/09/2008,14:08:00,29110,29120,29110,29115,29 04/09/2008,14:09:00,29110,29110,29110,29110,3 04/09/2008,14:10:00,29105,29105,29095,29100,30 04/09/2008,14:11:00,29100,29100,29095,29095,10 04/09/2008,14:12:00,29095,29100,29095,29100,20 04/09/2008,14:13:00,29095,29095,29090,29090,3 04/09/2008,14:14:00,29095,29100,29090,29090,19 04/09/2008,14:15:00,29090,29115,29090,29105,22 04/09/2008,14:16:00,29100,29100,29085,29095,18 04/09/2008,14:17:00,29090,29100,29090,29100,8 04/09/2008,14:18:00,29095,29095,29085,29085,6 04/09/2008,14:19:00,29095,29095,29095,29095,2 04/09/2008,14:20:00,29090,29090,29080,29085,14 04/09/2008,14:21:00,29075,29075,29060,29065,13 04/09/2008,14:22:00,29060,29065,29055,29065,10 04/09/2008,14:23:00,29060,29065,29060,29065,2 04/09/2008,14:24:00,29065,29065,29065,29065,4 04/09/2008,14:25:00,29065,29065,29035,29045,63 04/09/2008,14:26:00,29045,29060,29045,29055,15 04/09/2008,14:27:00,29055,29055,29045,29045,5 04/09/2008,14:28:00,29045,29050,29045,29050,2 04/09/2008,14:29:00,29055,29055,29050,29050,2 04/09/2008,14:30:00,29045,29100,28970,29085,138 04/09/2008,14:31:00,29075,29105,29070,29085,70 04/09/2008,14:32:00,29090,29100,29075,29075,37 04/09/2008,14:33:00,29075,29095,29065,29080,50 04/09/2008,14:34:00,29090,29095,29090,29090,6 04/09/2008,14:35:00,29085,29100,29070,29090,32 04/09/2008,14:36:00,29090,29090,29065,29065,22 04/09/2008,14:37:00,29070,29070,29070,29070,1 04/09/2008,14:38:00,29065,29065,29035,29040,46 04/09/2008,14:39:00,29040,29045,29035,29035,32 04/09/2008,14:40:00,29040,29040,29015,29025,35 04/09/2008,14:41:00,29020,29020,29010,29015,19 04/09/2008,14:42:00,29015,29025,29010,29020,17 04/09/2008,14:43:00,29025,29025,29010,29010,6 04/09/2008,14:44:00,29015,29015,28985,28995,37 04/09/2008,14:45:00,28990,29010,28985,29010,49 04/09/2008,14:46:00,29005,29005,29000,29000,7 04/09/2008,14:47:00,29000,29005,29000,29000,5 04/09/2008,14:48:00,29000,29000,28980,28980,25 04/09/2008,14:49:00,28975,28990,28970,28990,20 04/09/2008,14:50:00,28995,29000,28990,29000,12 04/09/2008,14:51:00,29005,29030,29005,29025,26 04/09/2008,14:52:00,29025,29025,29010,29015,43 04/09/2008,14:53:00,29015,29015,29015,29015,3 04/09/2008,14:54:00,29025,29030,29020,29020,6 04/09/2008,14:55:00,29020,29025,29020,29025,2 04/09/2008,14:56:00,29025,29030,29025,29025,10 04/09/2008,14:57:00,29020,29020,29015,29015,13 04/09/2008,14:58:00,29010,29010,29000,29005,12 04/09/2008,14:59:00,29020,29020,29010,29015,4 04/09/2008,15:00:00,29010,29015,29000,29010,11 04/09/2008,15:01:00,29015,29020,29010,29010,17 04/09/2008,15:02:00,29015,29015,29005,29010,8 04/09/2008,15:03:00,29005,29005,28985,28995,24 04/09/2008,15:04:00,28995,29005,28995,29000,8 04/09/2008,15:05:00,28990,28990,28980,28980,10 04/09/2008,15:06:00,28985,28985,28965,28965,39 04/09/2008,15:07:00,28965,28970,28965,28970,8 04/09/2008,15:08:00,28960,28960,28930,28940,55 04/09/2008,15:09:00,28935,28935,28835,28865,269 04/09/2008,15:10:00,28860,28860,28825,28830,162 04/09/2008,15:11:00,28825,28870,28825,28865,69 04/09/2008,15:12:00,28860,28870,28855,28870,34 04/09/2008,15:13:00,28870,28875,28845,28850,40 04/09/2008,15:14:00,28855,28855,28825,28825,29 04/09/2008,15:15:00,28830,28835,28805,28815,105 04/09/2008,15:16:00,28815,28850,28815,28835,55 04/09/2008,15:17:00,28845,28855,28830,28835,29 04/09/2008,15:18:00,28840,28845,28820,28840,49 04/09/2008,15:19:00,28840,28850,28830,28835,33 04/09/2008,15:20:00,28850,28850,28820,28830,28 04/09/2008,15:21:00,28830,28830,28815,28825,60 04/09/2008,15:22:00,28825,28840,28825,28835,25 04/09/2008,15:23:00,28835,28835,28835,28835,4 04/09/2008,15:24:00,28835,28845,28820,28830,40 04/09/2008,15:25:00,28830,28835,28815,28835,19 04/09/2008,15:26:00,28835,28835,28810,28835,50 04/09/2008,15:27:00,28830,28830,28820,28820,10 04/09/2008,15:28:00,28825,28825,28785,28815,109 04/09/2008,15:29:00,28820,28825,28800,28825,52 04/09/2008,15:30:00,28825,28840,28790,28795,66 04/09/2008,15:31:00,28795,28825,28795,28815,52 04/09/2008,15:32:00,28815,28830,28815,28830,20 04/09/2008,15:33:00,28830,28835,28825,28830,22 04/09/2008,15:34:00,28820,28835,28820,28835,9 04/09/2008,15:35:00,28835,28870,28835,28860,80 04/09/2008,15:36:00,28865,28865,28845,28855,43 04/09/2008,15:37:00,28855,28875,28850,28875,32 04/09/2008,15:38:00,28870,28880,28870,28870,19 04/09/2008,15:39:00,28870,28870,28855,28855,17 04/09/2008,15:40:00,28860,28865,28855,28865,17 04/09/2008,15:41:00,28865,28865,28860,28860,8 04/09/2008,15:42:00,28870,28870,28845,28850,19 04/09/2008,15:43:00,28850,28860,28845,28860,22 04/09/2008,15:44:00,28855,28855,28820,28820,63 04/09/2008,15:45:00,28830,28830,28810,28815,35 04/09/2008,15:46:00,28815,28815,28770,28775,116 04/09/2008,15:47:00,28770,28780,28750,28765,120 04/09/2008,15:48:00,28770,28790,28760,28785,73 04/09/2008,15:49:00,28785,28800,28785,28785,49 04/09/2008,15:50:00,28785,28800,28780,28780,39 04/09/2008,15:51:00,28780,28790,28780,28785,26 04/09/2008,15:52:00,28790,28795,28785,28790,12 04/09/2008,15:53:00,28785,28785,28760,28765,38 04/09/2008,15:54:00,28770,28805,28770,28800,47 04/09/2008,15:55:00,28800,28810,28800,28805,24 04/09/2008,15:56:00,28810,28830,28810,28825,38 04/09/2008,15:57:00,28820,28825,28820,28825,7 04/09/2008,15:58:00,28820,28840,28815,28840,33 04/09/2008,15:59:00,28840,28840,28815,28820,19 04/09/2008,16:00:00,28810,28890,28810,28860,139 04/09/2008,16:01:00,28855,28870,28840,28840,35 04/09/2008,16:02:00,28850,28850,28820,28840,36 04/09/2008,16:03:00,28840,28885,28835,28880,34 04/09/2008,16:04:00,28890,28905,28885,28905,86 04/09/2008,16:05:00,28905,28905,28885,28885,26 04/09/2008,16:06:00,28880,28890,28875,28880,30 04/09/2008,16:07:00,28890,28905,28890,28905,26 04/09/2008,16:08:00,28900,28925,28900,28910,49 04/09/2008,16:09:00,28915,28920,28900,28900,28 04/09/2008,16:10:00,28905,28910,28895,28900,15 04/09/2008,16:11:00,28900,28905,28870,28870,42 04/09/2008,16:12:00,28870,28920,28870,28920,62 04/09/2008,16:13:00,28915,28930,28900,28900,39 04/09/2008,16:14:00,28900,28910,28895,28895,30 04/09/2008,16:15:00,28895,28895,28880,28880,18 04/09/2008,16:16:00,28880,28880,28865,28875,17 04/09/2008,16:17:00,28865,28865,28850,28860,29 04/09/2008,16:18:00,28860,28870,28860,28865,19 04/09/2008,16:19:00,28870,28870,28840,28840,14 04/09/2008,16:20:00,28850,28860,28845,28845,10 04/09/2008,16:21:00,28845,28850,28845,28850,10 04/09/2008,16:22:00,28840,28840,28805,28810,45 04/09/2008,16:23:00,28815,28815,28805,28805,26 04/09/2008,16:24:00,28810,28820,28810,28815,52 04/09/2008,16:25:00,28810,28815,28800,28815,26 04/09/2008,16:26:00,28810,28815,28805,28815,11 04/09/2008,16:27:00,28810,28820,28810,28815,17 04/09/2008,16:28:00,28815,28815,28780,28780,96 04/09/2008,16:29:00,28790,28805,28785,28800,58 04/09/2008,16:30:00,28800,28800,28775,28785,40 04/09/2008,16:31:00,28785,28785,28725,28725,123 04/09/2008,16:32:00,28730,28735,28685,28695,180 04/09/2008,16:33:00,28695,28695,28590,28630,347 04/09/2008,16:34:00,28630,28640,28625,28625,140 04/09/2008,16:35:00,28630,28635,28615,28625,145 04/09/2008,16:36:00,28630,28630,28545,28550,233 04/09/2008,16:37:00,28545,28555,28530,28535,166 04/09/2008,16:38:00,28540,28560,28530,28540,239 04/09/2008,16:39:00,28545,28560,28535,28540,102 04/09/2008,16:40:00,28545,28550,28490,28500,204 04/09/2008,16:41:00,28495,28505,28460,28465,122 04/09/2008,16:42:00,28460,28495,28455,28465,113 04/09/2008,16:43:00,28470,28490,28465,28480,121 04/09/2008,16:44:00,28475,28485,28430,28440,105 04/09/2008,16:45:00,28435,28445,28420,28440,156 04/09/2008,16:46:00,28440,28465,28435,28465,57 04/09/2008,16:47:00,28470,28495,28465,28475,80 04/09/2008,16:48:00,28485,28490,28400,28405,95 04/09/2008,16:49:00,28405,28420,28365,28365,141 04/09/2008,16:50:00,28365,28385,28350,28370,98 04/09/2008,16:51:00,28370,28390,28370,28380,38 04/09/2008,16:52:00,28380,28420,28380,28415,60 04/09/2008,16:53:00,28420,28450,28415,28420,109 04/09/2008,16:54:00,28420,28430,28410,28420,88 04/09/2008,16:55:00,28420,28425,28415,28420,29 04/09/2008,16:56:00,28415,28450,28415,28435,83 04/09/2008,16:57:00,28425,28430,28415,28430,19 04/09/2008,16:58:00,28430,28435,28415,28425,41 04/09/2008,16:59:00,28430,28450,28430,28445,43 04/09/2008,17:00:00,28445,28445,28415,28440,55 04/09/2008,17:01:00,28435,28440,28420,28430,55 04/09/2008,17:02:00,28430,28455,28425,28425,166 04/09/2008,17:03:00,28435,28445,28425,28440,51 04/09/2008,17:04:00,28435,28435,28400,28420,104 04/09/2008,17:05:00,28425,28435,28415,28425,24 04/09/2008,17:06:00,28425,28435,28375,28375,53 04/09/2008,17:07:00,28370,28375,28320,28350,152 04/09/2008,17:08:00,28350,28370,28340,28350,102 04/09/2008,17:09:00,28350,28360,28340,28350,44 04/09/2008,17:10:00,28350,28355,28330,28335,62 04/09/2008,17:11:00,28335,28355,28330,28350,22 04/09/2008,17:12:00,28355,28365,28350,28350,92 04/09/2008,17:13:00,28365,28380,28350,28350,92 04/09/2008,17:14:00,28350,28370,28345,28345,57 04/09/2008,17:15:00,28345,28360,28330,28335,69 04/09/2008,17:16:00,28335,28340,28305,28330,57 04/09/2008,17:17:00,28330,28330,28305,28320,67 04/09/2008,17:18:00,28320,28350,28310,28330,112 04/09/2008,17:19:00,28330,28340,28320,28325,35 04/09/2008,17:20:00,28325,28350,28325,28340,37 04/09/2008,17:21:00,28335,28340,28270,28275,248 04/09/2008,17:22:00,28270,28290,28270,28290,76 04/09/2008,17:23:00,28295,28295,28275,28290,57 04/09/2008,17:24:00,28295,28320,28295,28310,86 04/09/2008,17:25:00,28320,28360,28310,28330,78 04/09/2008,17:26:00,28330,28350,28330,28340,91 04/09/2008,17:27:00,28350,28355,28310,28310,128 04/09/2008,17:28:00,28320,28330,28315,28315,119 04/09/2008,17:29:00,28310,28310,28280,28285,119 04/09/2008,17:30:00,28290,28295,28260,28280,163 04/09/2008,17:31:00,28280,28290,28275,28275,54 04/09/2008,17:32:00,28270,28285,28270,28285,58 04/09/2008,17:33:00,28285,28300,28280,28295,38 04/09/2008,17:34:00,28290,28295,28285,28295,28 04/09/2008,17:35:00,28300,28300,28270,28275,52 04/09/2008,17:36:00,28270,28285,28265,28280,32 04/09/2008,17:37:00,28285,28295,28275,28280,26 04/09/2008,17:38:00,28290,28300,28285,28300,27 04/09/2008,17:39:00,28305,28320,28295,28305,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 04/09/2008,17:27:00,28350,28355,28310,28310,128 04/09/2008,17:28:00,28320,28330,28315,28315,119 04/09/2008,17:29:00,28310,28310,28280,28285,119 04/09/2008,17:30:00,28290,28295,28260,28280,163 04/09/2008,17:31:00,28280,28290,28275,28275,54 04/09/2008,17:32:00,28270,28285,28270,28285,58 04/09/2008,17:33:00,28285,28300,28280,28295,38 04/09/2008,17:34:00,28290,28295,28285,28295,28 04/09/2008,17:35:00,28300,28300,28270,28275,52 04/09/2008,17:36:00,28270,28285,28265,28280,32 04/09/2008,17:37:00,28285,28295,28275,28280,26 04/09/2008,17:38:00,28290,28300,28285,28300,27 04/09/2008,17:39:00,28305,28320,28295,28305,50 05/09/2008,09:00:00,28045,28080,28035,28070,182 05/09/2008,09:01:00,28080,28130,28070,28115,155 05/09/2008,09:02:00,28115,28130,28080,28080,122 05/09/2008,09:03:00,28075,28135,28060,28115,125 05/09/2008,09:04:00,28110,28125,28105,28115,59 05/09/2008,09:05:00,28105,28120,28065,28070,121 05/09/2008,09:06:00,28065,28080,28055,28065,127 05/09/2008,09:07:00,28060,28075,28045,28055,143 05/09/2008,09:08:00,28050,28060,28040,28060,101 05/09/2008,09:09:00,28060,28075,28045,28055,123 05/09/2008,09:10:00,28050,28060,28035,28050,54 05/09/2008,09:11:00,28050,28060,28035,28035,63 05/09/2008,09:12:00,28035,28045,28035,28035,108 05/09/2008,09:13:00,28035,28060,28035,28045,144 05/09/2008,09:14:00,28045,28060,28040,28050,63 05/09/2008,09:15:00,28045,28080,28045,28070,75 05/09/2008,09:16:00,28075,28095,28075,28085,77 05/09/2008,09:17:00,28085,28115,28080,28100,56 05/09/2008,09:18:00,28100,28145,28100,28145,62 05/09/2008,09:19:00,28130,28145,28130,28140,37 05/09/2008,09:20:00,28145,28155,28135,28135,72 05/09/2008,09:21:00,28135,28135,28110,28130,82 05/09/2008,09:22:00,28130,28165,28130,28155,58 05/09/2008,09:23:00,28160,28165,28130,28130,38 05/09/2008,09:24:00,28135,28150,28125,28150,32 05/09/2008,09:25:00,28150,28155,28135,28150,20 05/09/2008,09:26:00,28145,28145,28125,28125,38 05/09/2008,09:27:00,28125,28125,28095,28115,32 05/09/2008,09:28:00,28120,28145,28105,28135,32 05/09/2008,09:29:00,28150,28150,28135,28145,28 05/09/2008,09:30:00,28150,28170,28150,28160,50 05/09/2008,09:31:00,28155,28155,28140,28140,49 05/09/2008,09:32:00,28135,28150,28135,28145,28 05/09/2008,09:33:00,28145,28150,28135,28140,9 05/09/2008,09:34:00,28135,28140,28130,28140,27 05/09/2008,09:35:00,28140,28145,28105,28110,28 05/09/2008,09:36:00,28110,28110,28080,28100,57 05/09/2008,09:37:00,28095,28095,28080,28080,54 05/09/2008,09:38:00,28080,28080,28065,28070,24 05/09/2008,09:39:00,28065,28070,28050,28050,30 05/09/2008,09:40:00,28055,28055,28045,28055,106 05/09/2008,09:41:00,28060,28060,28040,28060,115 05/09/2008,09:42:00,28065,28085,28065,28070,39 05/09/2008,09:43:00,28070,28080,28070,28080,22 05/09/2008,09:44:00,28075,28090,28075,28080,70 05/09/2008,09:45:00,28085,28095,28065,28065,38 05/09/2008,09:46:00,28065,28080,28050,28060,32 05/09/2008,09:47:00,28070,28080,28070,28075,19 05/09/2008,09:48:00,28070,28085,28070,28075,32 05/09/2008,09:49:00,28075,28090,28070,28090,43 05/09/2008,09:50:00,28085,28120,28085,28120,63 05/09/2008,09:51:00,28115,28135,28115,28125,36 05/09/2008,09:52:00,28120,28120,28100,28110,76 05/09/2008,09:53:00,28105,28110,28095,28095,40 05/09/2008,09:54:00,28095,28095,28055,28070,102 05/09/2008,09:55:00,28075,28095,28065,28085,27 05/09/2008,09:56:00,28085,28100,28085,28100,22 05/09/2008,09:57:00,28100,28115,28100,28110,30 05/09/2008,09:58:00,28105,28110,28080,28080,26 05/09/2008,09:59:00,28085,28090,28055,28075,25 05/09/2008,10:00:00,28075,28095,28070,28080,47 05/09/2008,10:01:00,28075,28080,28060,28075,20 05/09/2008,10:02:00,28075,28085,28055,28055,62 05/09/2008,10:03:00,28055,28065,28050,28050,39 05/09/2008,10:04:00,28050,28060,28050,28055,33 05/09/2008,10:05:00,28055,28060,28045,28045,102 05/09/2008,10:06:00,28045,28060,28020,28055,170 05/09/2008,10:07:00,28050,28055,28040,28050,34 05/09/2008,10:08:00,28050,28050,28040,28040,11 05/09/2008,10:09:00,28045,28070,28045,28065,31 05/09/2008,10:10:00,28060,28075,28050,28060,25 05/09/2008,10:11:00,28055,28055,28050,28050,8 05/09/2008,10:12:00,28050,28055,28030,28035,66 05/09/2008,10:13:00,28030,28030,28005,28005,117 05/09/2008,10:14:00,28000,28025,28000,28005,108 05/09/2008,10:15:00,28010,28020,28000,28000,21 05/09/2008,10:16:00,28000,28000,27955,27955,158 05/09/2008,10:17:00,27960,27960,27920,27920,122 05/09/2008,10:18:00,27920,27920,27810,27815,234 05/09/2008,10:19:00,27815,27860,27810,27820,195 05/09/2008,10:20:00,27820,27825,27800,27810,121 05/09/2008,10:21:00,27805,27870,27805,27870,148 05/09/2008,10:22:00,27865,27885,27865,27870,48 05/09/2008,10:23:00,27875,27885,27865,27885,45 05/09/2008,10:24:00,27885,27885,27850,27850,65 05/09/2008,10:25:00,27850,27860,27835,27860,53 05/09/2008,10:26:00,27855,27865,27855,27860,28 05/09/2008,10:27:00,27865,27865,27840,27840,43 05/09/2008,10:28:00,27840,27845,27800,27810,129 05/09/2008,10:29:00,27810,27815,27765,27790,173 05/09/2008,10:30:00,27795,27800,27770,27785,86 05/09/2008,10:31:00,27785,27795,27740,27740,154 05/09/2008,10:32:00,27740,27765,27730,27765,156 05/09/2008,10:33:00,27765,27790,27730,27735,104 05/09/2008,10:34:00,27740,27775,27710,27770,104 05/09/2008,10:35:00,27770,27785,27760,27780,92 05/09/2008,10:36:00,27780,27790,27775,27780,29 05/09/2008,10:37:00,27785,27830,27780,27820,60 05/09/2008,10:38:00,27815,27830,27800,27830,59 05/09/2008,10:39:00,27830,27830,27795,27805,64 05/09/2008,10:40:00,27810,27860,27810,27845,83 05/09/2008,10:41:00,27855,27865,27820,27830,88 05/09/2008,10:42:00,27835,27835,27800,27815,112 05/09/2008,10:43:00,27810,27850,27805,27835,76 05/09/2008,10:44:00,27840,27865,27840,27850,83 05/09/2008,10:45:00,27850,27860,27850,27850,18 05/09/2008,10:46:00,27845,27860,27840,27855,18 05/09/2008,10:47:00,27855,27865,27845,27855,31 05/09/2008,10:48:00,27845,27865,27845,27860,20 05/09/2008,10:49:00,27865,27865,27850,27855,32 05/09/2008,10:50:00,27850,27850,27810,27810,34 05/09/2008,10:51:00,27805,27820,27800,27810,27 05/09/2008,10:52:00,27815,27815,27795,27795,27 05/09/2008,10:53:00,27810,27820,27800,27815,28 05/09/2008,10:54:00,27820,27840,27815,27840,52 05/09/2008,10:55:00,27835,27835,27800,27805,22 05/09/2008,10:56:00,27800,27820,27790,27820,63 05/09/2008,10:57:00,27820,27820,27805,27810,22 05/09/2008,10:58:00,27805,27850,27795,27845,49 05/09/2008,10:59:00,27850,27860,27835,27855,25 05/09/2008,11:00:00,27845,27860,27830,27835,28 05/09/2008,11:01:00,27835,27835,27810,27810,30 05/09/2008,11:02:00,27820,27820,27800,27810,25 05/09/2008,11:03:00,27810,27835,27810,27835,9 05/09/2008,11:04:00,27830,27830,27825,27830,6 05/09/2008,11:05:00,27835,27870,27835,27870,33 05/09/2008,11:06:00,27865,27875,27860,27870,19 05/09/2008,11:07:00,27880,27905,27870,27895,51 05/09/2008,11:08:00,27895,27910,27890,27900,39 05/09/2008,11:09:00,27895,27900,27885,27890,11 05/09/2008,11:10:00,27885,27900,27885,27895,11 05/09/2008,11:11:00,27900,27925,27900,27920,44 05/09/2008,11:12:00,27920,27930,27910,27910,18 05/09/2008,11:13:00,27910,27910,27885,27905,15 05/09/2008,11:14:00,27905,27905,27895,27895,12 05/09/2008,11:15:00,27890,27890,27860,27870,31 05/09/2008,11:16:00,27870,27875,27865,27875,14 05/09/2008,11:17:00,27875,27880,27860,27860,21 05/09/2008,11:18:00,27865,27865,27850,27850,28 05/09/2008,11:19:00,27860,27865,27860,27865,10 05/09/2008,11:20:00,27865,27900,27865,27895,29 05/09/2008,11:21:00,27895,27905,27890,27890,13 05/09/2008,11:22:00,27890,27930,27890,27930,31 05/09/2008,11:23:00,27925,27940,27925,27930,23 05/09/2008,11:24:00,27920,27920,27910,27910,7 05/09/2008,11:25:00,27910,27915,27905,27905,9 05/09/2008,11:26:00,27905,27905,27885,27895,16 05/09/2008,11:27:00,27900,27915,27900,27915,11 05/09/2008,11:28:00,27910,27930,27910,27930,8 05/09/2008,11:29:00,27930,27935,27920,27930,7 05/09/2008,11:30:00,27940,27945,27935,27940,19 05/09/2008,11:31:00,27945,27965,27945,27960,82 05/09/2008,11:32:00,27955,27955,27935,27940,33 05/09/2008,11:33:00,27940,27950,27940,27950,10 05/09/2008,11:34:00,27950,27955,27950,27955,26 05/09/2008,11:35:00,27955,27970,27955,27965,16 05/09/2008,11:36:00,27960,27960,27945,27955,32 05/09/2008,11:37:00,27960,27960,27925,27925,13 05/09/2008,11:38:00,27925,27935,27920,27935,8 05/09/2008,11:39:00,27930,27945,27930,27940,36 05/09/2008,11:40:00,27935,27935,27935,27935,5 05/09/2008,11:41:00,27940,27950,27935,27950,10 05/09/2008,11:42:00,27955,27955,27930,27930,13 05/09/2008,11:43:00,27930,27935,27925,27925,9 05/09/2008,11:44:00,27935,27935,27935,27935,8 05/09/2008,11:45:00,27935,27935,27935,27935,4 05/09/2008,11:46:00,27935,27940,27930,27930,24 05/09/2008,11:47:00,27935,27935,27925,27930,17 05/09/2008,11:48:00,27925,27925,27900,27900,46 05/09/2008,11:49:00,27905,27925,27905,27905,21 05/09/2008,11:50:00,27905,27920,27900,27920,12 05/09/2008,11:51:00,27920,27935,27915,27915,13 05/09/2008,11:52:00,27905,27910,27890,27910,34 05/09/2008,11:53:00,27905,27905,27900,27905,7 05/09/2008,11:54:00,27900,27910,27895,27910,21 05/09/2008,11:55:00,27910,27910,27910,27910,3 05/09/2008,11:56:00,27915,27915,27910,27910,3 05/09/2008,11:57:00,27905,27925,27905,27925,35 05/09/2008,11:58:00,27920,27920,27905,27905,6 05/09/2008,11:59:00,27910,27910,27905,27905,5 05/09/2008,12:00:00,27905,27905,27870,27885,51 05/09/2008,12:01:00,27890,27895,27875,27885,13 05/09/2008,12:02:00,27885,27900,27885,27890,33 05/09/2008,12:03:00,27885,27890,27885,27890,10 05/09/2008,12:04:00,27895,27895,27860,27860,16 05/09/2008,12:05:00,27865,27890,27865,27890,11 05/09/2008,12:06:00,27885,27885,27880,27880,12 05/09/2008,12:07:00,27885,27885,27880,27885,3 05/09/2008,12:08:00,27895,27895,27885,27890,14 05/09/2008,12:09:00,27885,27890,27885,27890,4 05/09/2008,12:10:00,27895,27900,27890,27890,12 05/09/2008,12:11:00,27895,27895,27870,27870,39 05/09/2008,12:12:00,27875,27880,27870,27880,20 05/09/2008,12:13:00,27875,27885,27875,27880,19 05/09/2008,12:14:00,27875,27875,27875,27875,1 05/09/2008,12:15:00,27880,27880,27865,27870,13 05/09/2008,12:16:00,27870,27880,27870,27875,47 05/09/2008,12:17:00,27875,27875,27870,27870,2 05/09/2008,12:18:00,27870,27870,27870,27870,3 05/09/2008,12:19:00,27870,27870,27865,27865,10 05/09/2008,12:20:00,27860,27860,27855,27860,9 05/09/2008,12:21:00,27860,27860,27845,27855,19 05/09/2008,12:22:00,27855,27870,27855,27870,14 05/09/2008,12:23:00,27875,27880,27875,27880,3 05/09/2008,12:24:00,27855,27870,27855,27870,4 05/09/2008,12:25:00,27865,27865,27865,27865,1 05/09/2008,12:27:00,27870,27875,27870,27875,3 05/09/2008,12:28:00,27875,27880,27860,27870,15 05/09/2008,12:29:00,27865,27885,27865,27885,15 05/09/2008,12:30:00,27875,27900,27875,27900,17 05/09/2008,12:31:00,27900,27930,27900,27920,44 05/09/2008,12:32:00,27925,27935,27925,27935,12 05/09/2008,12:33:00,27935,27940,27915,27920,22 05/09/2008,12:34:00,27920,27920,27920,27920,4 05/09/2008,12:35:00,27920,27920,27920,27920,6 05/09/2008,12:36:00,27920,27920,27915,27915,2 05/09/2008,12:37:00,27925,27930,27925,27930,5 05/09/2008,12:38:00,27925,27930,27925,27930,9 05/09/2008,12:39:00,27930,27930,27920,27920,7 05/09/2008,12:40:00,27915,27915,27915,27915,2 05/09/2008,12:41:00,27920,27920,27910,27910,8 05/09/2008,12:42:00,27905,27915,27905,27915,5 05/09/2008,12:43:00,27910,27910,27910,27910,1 05/09/2008,12:44:00,27920,27950,27920,27945,27 05/09/2008,12:45:00,27945,27950,27945,27950,19 05/09/2008,12:46:00,27950,27950,27945,27945,2 05/09/2008,12:47:00,27945,27945,27945,27945,24 05/09/2008,12:48:00,27940,27940,27925,27925,21 05/09/2008,12:49:00,27925,27925,27920,27920,3 05/09/2008,12:50:00,27920,27930,27920,27930,3 05/09/2008,12:51:00,27930,27930,27930,27930,4 05/09/2008,12:52:00,27935,27940,27930,27930,8 05/09/2008,12:53:00,27930,27930,27930,27930,1 05/09/2008,12:54:00,27925,27925,27915,27920,21 05/09/2008,12:55:00,27925,27925,27920,27920,2 05/09/2008,12:57:00,27920,27920,27920,27920,5 05/09/2008,12:58:00,27915,27920,27915,27920,7 05/09/2008,13:00:00,27920,27930,27915,27930,7 05/09/2008,13:01:00,27925,27925,27910,27915,6 05/09/2008,13:02:00,27910,27910,27890,27910,31 05/09/2008,13:03:00,27895,27895,27875,27880,17 05/09/2008,13:04:00,27880,27900,27880,27895,6 05/09/2008,13:05:00,27895,27895,27895,27895,7 05/09/2008,13:06:00,27895,27895,27875,27885,25 05/09/2008,13:07:00,27875,27895,27875,27890,12 05/09/2008,13:08:00,27895,27895,27880,27880,11 05/09/2008,13:09:00,27880,27895,27880,27895,5 05/09/2008,13:10:00,27895,27895,27880,27885,9 05/09/2008,13:11:00,27885,27885,27880,27880,2 05/09/2008,13:12:00,27880,27885,27870,27885,8 05/09/2008,13:13:00,27880,27880,27880,27880,1 05/09/2008,13:14:00,27880,27880,27875,27880,14 05/09/2008,13:15:00,27880,27895,27880,27890,61 05/09/2008,13:16:00,27895,27915,27895,27915,19 05/09/2008,13:17:00,27920,27935,27920,27925,29 05/09/2008,13:18:00,27930,27935,27930,27935,5 05/09/2008,13:19:00,27940,27945,27940,27940,5 05/09/2008,13:20:00,27940,27940,27935,27935,5 05/09/2008,13:21:00,27930,27930,27920,27925,35 05/09/2008,13:22:00,27925,27925,27925,27925,1 05/09/2008,13:23:00,27935,27945,27930,27930,17 05/09/2008,13:24:00,27940,27950,27935,27950,11 05/09/2008,13:25:00,27940,27940,27935,27940,5 05/09/2008,13:26:00,27935,27940,27935,27940,2 05/09/2008,13:27:00,27935,27935,27935,27935,3 05/09/2008,13:28:00,27935,27935,27935,27935,2 05/09/2008,13:29:00,27940,27940,27940,27940,2 05/09/2008,13:30:00,27940,27955,27940,27955,8 05/09/2008,13:31:00,27955,27960,27955,27960,7 05/09/2008,13:32:00,27960,27960,27955,27955,2 05/09/2008,13:33:00,27960,28000,27960,27995,64 05/09/2008,13:34:00,27990,27995,27980,27990,23 05/09/2008,13:35:00,27990,27995,27990,27995,10 05/09/2008,13:36:00,27985,27990,27985,27985,10 05/09/2008,13:37:00,27990,28015,27990,28010,46 05/09/2008,13:38:00,28000,28010,28000,28010,5 05/09/2008,13:39:00,28005,28015,28000,28015,7 05/09/2008,13:40:00,28015,28015,27995,28000,15 05/09/2008,13:41:00,28000,28010,28000,28005,10 05/09/2008,13:42:00,28005,28005,27970,27970,14 05/09/2008,13:43:00,27970,27970,27950,27965,60 05/09/2008,13:44:00,27955,27955,27950,27950,2 05/09/2008,13:45:00,27965,27970,27965,27970,2 05/09/2008,13:46:00,27965,27965,27955,27955,4 05/09/2008,13:47:00,27950,27955,27950,27955,4 05/09/2008,13:48:00,27960,27965,27960,27965,6 05/09/2008,13:49:00,27955,27965,27955,27965,8 05/09/2008,13:50:00,27960,27960,27940,27945,9 05/09/2008,13:51:00,27950,27955,27910,27910,69 05/09/2008,13:52:00,27920,27920,27910,27910,25 05/09/2008,13:53:00,27915,27920,27915,27915,6 05/09/2008,13:54:00,27915,27930,27915,27915,7 05/09/2008,13:55:00,27910,27915,27910,27915,5 05/09/2008,13:56:00,27910,27920,27910,27920,6 05/09/2008,13:57:00,27930,27950,27930,27950,19 05/09/2008,13:58:00,27950,27950,27925,27925,9 05/09/2008,13:59:00,27920,27945,27920,27935,21 05/09/2008,14:00:00,27930,27955,27900,27905,87 05/09/2008,14:01:00,27910,27910,27860,27880,47 05/09/2008,14:02:00,27880,27905,27875,27875,37 05/09/2008,14:03:00,27870,27885,27860,27885,35 05/09/2008,14:04:00,27880,27915,27860,27910,35 05/09/2008,14:05:00,27910,27935,27910,27925,24 05/09/2008,14:06:00,27935,27935,27920,27920,15 05/09/2008,14:07:00,27940,27970,27940,27950,14 05/09/2008,14:08:00,27950,27965,27940,27955,10 05/09/2008,14:09:00,27950,27950,27940,27940,7 05/09/2008,14:10:00,27945,27945,27935,27935,3 05/09/2008,14:11:00,27955,27965,27950,27950,7 05/09/2008,14:12:00,27955,27955,27940,27940,16 05/09/2008,14:13:00,27940,27960,27940,27960,6 05/09/2008,14:14:00,27955,27955,27930,27930,21 05/09/2008,14:15:00,27935,27945,27915,27940,14 05/09/2008,14:16:00,27930,27940,27925,27940,6 05/09/2008,14:17:00,27935,27935,27935,27935,3 05/09/2008,14:18:00,27930,27930,27910,27930,15 05/09/2008,14:19:00,27930,27935,27930,27930,4 05/09/2008,14:20:00,27935,27945,27935,27940,7 05/09/2008,14:21:00,27940,27940,27940,27940,3 05/09/2008,14:22:00,27940,27945,27940,27945,7 05/09/2008,14:23:00,27950,27960,27950,27960,11 05/09/2008,14:24:00,27955,27970,27955,27970,12 05/09/2008,14:25:00,27975,27985,27975,27980,14 05/09/2008,14:26:00,27980,27990,27980,27990,7 05/09/2008,14:27:00,27990,27995,27990,27995,8 05/09/2008,14:28:00,27995,28040,27995,28035,61 05/09/2008,14:29:00,28040,28045,28020,28020,24 05/09/2008,14:30:00,28020,28045,27800,27855,250 05/09/2008,14:31:00,27845,27845,27750,27755,190 05/09/2008,14:32:00,27745,27805,27740,27795,185 05/09/2008,14:33:00,27800,27820,27790,27800,101 05/09/2008,14:34:00,27800,27810,27775,27780,119 05/09/2008,14:35:00,27785,27805,27775,27800,52 05/09/2008,14:36:00,27790,27790,27730,27735,142 05/09/2008,14:37:00,27740,27745,27670,27700,234 05/09/2008,14:38:00,27695,27700,27675,27680,133 05/09/2008,14:39:00,27680,27710,27670,27700,56 05/09/2008,14:40:00,27705,27735,27700,27730,89 05/09/2008,14:41:00,27730,27780,27730,27770,50 05/09/2008,14:42:00,27755,27760,27745,27745,22 05/09/2008,14:43:00,27740,27770,27740,27755,37 05/09/2008,14:44:00,27745,27775,27745,27775,19 05/09/2008,14:45:00,27780,27805,27780,27795,58 05/09/2008,14:46:00,27790,27790,27770,27780,24 05/09/2008,14:47:00,27780,27800,27780,27795,20 05/09/2008,14:48:00,27790,27795,27775,27795,30 05/09/2008,14:49:00,27790,27805,27790,27805,16 05/09/2008,14:50:00,27805,27820,27800,27810,51 05/09/2008,14:51:00,27805,27805,27765,27775,36 05/09/2008,14:52:00,27775,27810,27775,27805,66 05/09/2008,14:53:00,27810,27835,27810,27825,47 05/09/2008,14:54:00,27830,27865,27820,27835,83 05/09/2008,14:55:00,27840,27855,27840,27855,22 05/09/2008,14:56:00,27850,27850,27810,27825,57 05/09/2008,14:57:00,27820,27835,27820,27825,15 05/09/2008,14:58:00,27825,27825,27795,27815,35 05/09/2008,14:59:00,27810,27820,27805,27820,18 05/09/2008,15:00:00,27815,27815,27800,27805,10 05/09/2008,15:01:00,27815,27835,27815,27830,24 05/09/2008,15:02:00,27830,27835,27825,27835,10 05/09/2008,15:03:00,27845,27865,27845,27845,49 05/09/2008,15:04:00,27850,27855,27840,27840,31 05/09/2008,15:05:00,27840,27855,27835,27855,21 05/09/2008,15:06:00,27850,27850,27825,27830,19 05/09/2008,15:07:00,27835,27835,27825,27825,20 05/09/2008,15:08:00,27835,27835,27825,27830,17 05/09/2008,15:09:00,27830,27830,27830,27830,5 05/09/2008,15:10:00,27845,27850,27840,27840,18 05/09/2008,15:11:00,27840,27885,27840,27875,75 05/09/2008,15:12:00,27880,27900,27865,27880,87 05/09/2008,15:13:00,27875,27895,27875,27890,30 05/09/2008,15:14:00,27895,27895,27875,27875,23 05/09/2008,15:15:00,27885,27885,27875,27880,12 05/09/2008,15:16:00,27880,27885,27865,27870,22 05/09/2008,15:17:00,27875,27875,27870,27870,8 05/09/2008,15:18:00,27870,27870,27865,27865,6 05/09/2008,15:19:00,27870,27885,27870,27870,22 05/09/2008,15:20:00,27865,27865,27845,27850,28 05/09/2008,15:21:00,27850,27865,27850,27865,28 05/09/2008,15:22:00,27860,27870,27860,27870,7 05/09/2008,15:23:00,27860,27860,27850,27850,10 05/09/2008,15:24:00,27850,27870,27850,27860,10 05/09/2008,15:25:00,27860,27870,27860,27870,5 05/09/2008,15:26:00,27880,27895,27880,27895,30 05/09/2008,15:27:00,27900,27900,27880,27880,10 05/09/2008,15:28:00,27890,27890,27875,27875,11 05/09/2008,15:29:00,27875,27895,27870,27895,29 05/09/2008,15:30:00,27900,27900,27865,27865,50 05/09/2008,15:31:00,27865,27930,27865,27925,80 05/09/2008,15:32:00,27930,27945,27925,27935,38 05/09/2008,15:33:00,27945,27970,27935,27935,41 05/09/2008,15:34:00,27915,27915,27890,27900,22 05/09/2008,15:35:00,27905,27910,27885,27885,23 05/09/2008,15:36:00,27885,27890,27865,27880,33 05/09/2008,15:37:00,27885,27910,27885,27895,23 05/09/2008,15:38:00,27895,27910,27890,27890,20 05/09/2008,15:39:00,27885,27905,27880,27885,9 05/09/2008,15:40:00,27900,27900,27865,27890,34 05/09/2008,15:41:00,27895,27950,27890,27950,69 05/09/2008,15:42:00,27940,27950,27935,27950,41 05/09/2008,15:43:00,27955,27970,27945,27950,50 05/09/2008,15:44:00,27950,27975,27940,27975,30 05/09/2008,15:45:00,27970,27995,27965,27995,45 05/09/2008,15:46:00,27985,27985,27960,27975,49 05/09/2008,15:47:00,27975,28025,27975,28000,68 05/09/2008,15:48:00,28000,28020,28000,28020,46 05/09/2008,15:49:00,28020,28020,27970,27980,49 05/09/2008,15:50:00,27990,28005,27985,27995,77 05/09/2008,15:51:00,27990,28010,27990,28005,56 05/09/2008,15:52:00,28010,28010,27960,27980,61 05/09/2008,15:53:00,27985,27985,27965,27985,33 05/09/2008,15:54:00,27985,28020,27970,28005,78 05/09/2008,15:55:00,28010,28015,27985,27990,27 05/09/2008,15:56:00,27995,28010,27980,27980,19 05/09/2008,15:57:00,28000,28000,27950,27960,27 05/09/2008,15:58:00,27955,27955,27940,27940,23 05/09/2008,15:59:00,27940,27980,27940,27970,40 05/09/2008,16:00:00,27980,27980,27900,27900,43 05/09/2008,16:01:00,27910,27925,27900,27920,45 05/09/2008,16:02:00,27910,27945,27910,27930,59 05/09/2008,16:03:00,27935,27955,27935,27940,39 05/09/2008,16:04:00,27960,27970,27940,27970,43 05/09/2008,16:05:00,27970,27970,27940,27940,73 05/09/2008,16:06:00,27955,27955,27910,27910,12 05/09/2008,16:07:00,27910,27930,27885,27905,32 05/09/2008,16:08:00,27890,27890,27835,27835,84 05/09/2008,16:09:00,27835,27865,27835,27865,45 05/09/2008,16:10:00,27850,27850,27805,27830,64 05/09/2008,16:11:00,27830,27830,27810,27820,35 05/09/2008,16:12:00,27825,27840,27825,27835,65 05/09/2008,16:13:00,27840,27840,27805,27820,35 05/09/2008,16:14:00,27825,27830,27815,27820,17 05/09/2008,16:15:00,27815,27855,27815,27855,16 05/09/2008,16:16:00,27855,27875,27850,27850,49 05/09/2008,16:17:00,27835,27850,27830,27845,34 05/09/2008,16:18:00,27850,27865,27850,27865,19 05/09/2008,16:19:00,27860,27865,27855,27860,14 05/09/2008,16:20:00,27860,27880,27860,27870,25 05/09/2008,16:21:00,27880,27910,27875,27910,59 05/09/2008,16:22:00,27910,27915,27890,27895,35 05/09/2008,16:23:00,27905,27905,27875,27880,18 05/09/2008,16:24:00,27885,27885,27855,27855,20 05/09/2008,16:25:00,27855,27855,27835,27850,44 05/09/2008,16:26:00,27845,27850,27835,27845,7 05/09/2008,16:27:00,27845,27845,27800,27830,63 05/09/2008,16:28:00,27820,27845,27820,27830,37 05/09/2008,16:29:00,27825,27840,27820,27820,20 05/09/2008,16:30:00,27815,27825,27810,27820,21 05/09/2008,16:31:00,27815,27815,27800,27815,22 05/09/2008,16:32:00,27810,27810,27750,27795,105 05/09/2008,16:33:00,27785,27790,27740,27740,54 05/09/2008,16:34:00,27740,27740,27700,27730,103 05/09/2008,16:35:00,27735,27770,27730,27770,40 05/09/2008,16:36:00,27775,27795,27775,27780,43 05/09/2008,16:37:00,27780,27795,27775,27795,21 05/09/2008,16:38:00,27800,27810,27790,27790,65 05/09/2008,16:39:00,27780,27795,27770,27770,30 05/09/2008,16:40:00,27770,27790,27770,27785,69 05/09/2008,16:41:00,27790,27790,27790,27790,12 05/09/2008,16:42:00,27790,27795,27785,27785,13 05/09/2008,16:43:00,27785,27795,27780,27790,31 05/09/2008,16:44:00,27795,27805,27790,27805,36 05/09/2008,16:45:00,27810,27830,27805,27810,33 05/09/2008,16:46:00,27805,27805,27755,27760,53 05/09/2008,16:47:00,27770,27775,27755,27760,44 05/09/2008,16:48:00,27765,27770,27765,27765,10 05/09/2008,16:49:00,27765,27765,27730,27740,37 05/09/2008,16:50:00,27735,27740,27690,27695,60 05/09/2008,16:51:00,27690,27710,27680,27710,46 05/09/2008,16:52:00,27710,27720,27705,27715,61 05/09/2008,16:53:00,27710,27710,27670,27690,84 05/09/2008,16:54:00,27685,27705,27685,27700,39 05/09/2008,16:55:00,27705,27725,27680,27685,67 05/09/2008,16:56:00,27685,27690,27620,27620,168 05/09/2008,16:57:00,27630,27645,27605,27640,126 05/09/2008,16:58:00,27635,27640,27605,27615,176 05/09/2008,16:59:00,27615,27630,27600,27625,81 05/09/2008,17:00:00,27625,27645,27625,27635,29 05/09/2008,17:01:00,27635,27655,27635,27645,29 05/09/2008,17:02:00,27650,27650,27605,27615,54 05/09/2008,17:03:00,27620,27625,27575,27595,132 05/09/2008,17:04:00,27595,27645,27595,27645,39 05/09/2008,17:05:00,27645,27675,27645,27670,92 05/09/2008,17:06:00,27680,27695,27670,27680,33 05/09/2008,17:07:00,27690,27700,27670,27670,36 05/09/2008,17:08:00,27670,27680,27645,27645,68 05/09/2008,17:09:00,27640,27665,27640,27655,39 05/09/2008,17:10:00,27650,27660,27620,27620,59 05/09/2008,17:11:00,27625,27630,27610,27620,42 05/09/2008,17:12:00,27620,27630,27615,27620,28 05/09/2008,17:13:00,27625,27630,27610,27610,46 05/09/2008,17:14:00,27610,27620,27590,27620,81 05/09/2008,17:15:00,27620,27640,27620,27630,45 05/09/2008,17:16:00,27615,27615,27600,27605,32 05/09/2008,17:17:00,27600,27615,27600,27600,50 05/09/2008,17:18:00,27605,27605,27570,27570,52 05/09/2008,17:19:00,27575,27590,27535,27540,90 05/09/2008,17:20:00,27540,27565,27540,27550,82 05/09/2008,17:21:00,27560,27585,27550,27580,69 05/09/2008,17:22:00,27585,27595,27570,27570,95 05/09/2008,17:23:00,27570,27585,27555,27585,80 05/09/2008,17:24:00,27570,27605,27570,27600,64 05/09/2008,17:25:00,27600,27630,27600,27625,80 05/09/2008,17:26:00,27615,27615,27570,27590,79 05/09/2008,17:27:00,27590,27640,27590,27625,216 05/09/2008,17:28:00,27620,27630,27615,27615,59 05/09/2008,17:29:00,27615,27640,27585,27605,178 05/09/2008,17:30:00,27610,27615,27605,27615,66 05/09/2008,17:31:00,27610,27615,27600,27610,62 05/09/2008,17:32:00,27610,27630,27610,27620,109 05/09/2008,17:33:00,27610,27620,27605,27605,69 05/09/2008,17:34:00,27610,27620,27605,27610,56 05/09/2008,17:35:00,27610,27625,27580,27590,164 05/09/2008,17:36:00,27575,27600,27565,27600,116 05/09/2008,17:37:00,27600,27610,27595,27610,47 05/09/2008,17:38:00,27615,27625,27610,27610,76 05/09/2008,17:39:00,27625,27625,27605,27610,32 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 05/09/2008,17:20:00,27540,27565,27540,27550,82 05/09/2008,17:21:00,27560,27585,27550,27580,69 05/09/2008,17:22:00,27585,27595,27570,27570,95 05/09/2008,17:23:00,27570,27585,27555,27585,80 05/09/2008,17:24:00,27570,27605,27570,27600,64 05/09/2008,17:25:00,27600,27630,27600,27625,80 05/09/2008,17:26:00,27615,27615,27570,27590,79 05/09/2008,17:27:00,27590,27640,27590,27625,216 05/09/2008,17:28:00,27620,27630,27615,27615,59 05/09/2008,17:29:00,27615,27640,27585,27605,178 05/09/2008,17:30:00,27610,27615,27605,27615,66 05/09/2008,17:31:00,27610,27615,27600,27610,62 05/09/2008,17:32:00,27610,27630,27610,27620,109 05/09/2008,17:33:00,27610,27620,27605,27605,69 05/09/2008,17:34:00,27610,27620,27605,27610,56 05/09/2008,17:35:00,27610,27625,27580,27590,164 05/09/2008,17:36:00,27575,27600,27565,27600,116 05/09/2008,17:37:00,27600,27610,27595,27610,47 05/09/2008,17:38:00,27615,27625,27610,27610,76 05/09/2008,17:39:00,27625,27625,27605,27610,32 08/09/2008,09:00:00,28420,28530,28420,28430,21 08/09/2008,09:01:00,28410,28530,28410,28450,377 08/09/2008,09:02:00,28450,28450,28390,28390,199 08/09/2008,09:03:00,28390,28400,28360,28400,172 08/09/2008,09:04:00,28400,28445,28400,28430,208 08/09/2008,09:05:00,28425,28525,28425,28500,339 08/09/2008,09:06:00,28500,28560,28490,28515,293 08/09/2008,09:07:00,28510,28515,28485,28495,212 08/09/2008,09:08:00,28490,28510,28475,28480,178 08/09/2008,09:09:00,28480,28505,28475,28485,151 08/09/2008,09:10:00,28480,28520,28480,28510,140 08/09/2008,09:11:00,28515,28520,28490,28495,158 08/09/2008,09:12:00,28500,28510,28495,28495,149 08/09/2008,09:13:00,28505,28520,28490,28510,120 08/09/2008,09:14:00,28510,28545,28505,28530,117 08/09/2008,09:15:00,28535,28585,28535,28575,152 08/09/2008,09:16:00,28575,28590,28565,28585,78 08/09/2008,09:17:00,28585,28630,28580,28620,175 08/09/2008,09:18:00,28620,28645,28610,28640,123 08/09/2008,09:19:00,28650,28685,28645,28660,198 08/09/2008,09:20:00,28660,28665,28630,28635,147 08/09/2008,09:21:00,28635,28730,28635,28720,254 08/09/2008,09:22:00,28720,28725,28665,28670,151 08/09/2008,09:23:00,28670,28690,28655,28675,80 08/09/2008,09:24:00,28680,28680,28650,28655,83 08/09/2008,09:25:00,28645,28650,28630,28630,79 08/09/2008,09:26:00,28630,28630,28585,28590,201 08/09/2008,09:27:00,28595,28610,28590,28590,80 08/09/2008,09:28:00,28590,28610,28575,28595,108 08/09/2008,09:29:00,28585,28600,28580,28580,42 08/09/2008,09:30:00,28585,28595,28580,28595,96 08/09/2008,09:31:00,28590,28605,28580,28585,152 08/09/2008,09:32:00,28585,28605,28580,28595,39 08/09/2008,09:33:00,28590,28605,28585,28605,15 08/09/2008,09:34:00,28610,28615,28580,28580,42 08/09/2008,09:35:00,28580,28600,28580,28600,27 08/09/2008,09:36:00,28610,28620,28605,28620,58 08/09/2008,09:37:00,28620,28640,28620,28630,23 08/09/2008,09:38:00,28625,28660,28620,28650,52 08/09/2008,09:39:00,28655,28655,28625,28625,38 08/09/2008,09:40:00,28630,28630,28610,28620,27 08/09/2008,09:41:00,28625,28650,28620,28645,45 08/09/2008,09:42:00,28645,28650,28640,28645,21 08/09/2008,09:43:00,28650,28655,28645,28650,45 08/09/2008,09:44:00,28645,28685,28640,28680,30 08/09/2008,09:45:00,28680,28680,28660,28675,39 08/09/2008,09:46:00,28680,28705,28675,28705,59 08/09/2008,09:47:00,28705,28705,28680,28690,61 08/09/2008,09:48:00,28690,28695,28670,28670,34 08/09/2008,09:49:00,28670,28695,28670,28680,34 08/09/2008,09:50:00,28680,28690,28665,28675,37 08/09/2008,09:51:00,28680,28700,28680,28690,63 08/09/2008,09:52:00,28700,28720,28695,28705,45 08/09/2008,09:53:00,28700,28710,28695,28705,84 08/09/2008,09:54:00,28700,28710,28680,28690,50 08/09/2008,09:55:00,28695,28705,28685,28705,44 08/09/2008,09:56:00,28705,28705,28680,28695,31 08/09/2008,09:57:00,28690,28715,28690,28705,62 08/09/2008,09:58:00,28710,28715,28690,28715,51 08/09/2008,09:59:00,28715,28725,28700,28705,42 08/09/2008,10:00:00,28705,28775,28700,28770,206 08/09/2008,10:01:00,28775,28790,28760,28785,139 08/09/2008,10:02:00,28780,28785,28760,28765,78 08/09/2008,10:03:00,28765,28775,28755,28775,72 08/09/2008,10:04:00,28780,28800,28775,28780,54 08/09/2008,10:05:00,28780,28785,28760,28765,58 08/09/2008,10:06:00,28765,28775,28765,28770,67 08/09/2008,10:07:00,28765,28775,28750,28750,52 08/09/2008,10:08:00,28755,28755,28740,28745,22 08/09/2008,10:09:00,28755,28760,28755,28760,18 08/09/2008,10:10:00,28760,28770,28755,28755,21 08/09/2008,10:11:00,28750,28755,28735,28745,55 08/09/2008,10:12:00,28745,28765,28745,28765,81 08/09/2008,10:13:00,28755,28755,28745,28755,35 08/09/2008,10:14:00,28755,28760,28740,28750,53 08/09/2008,10:15:00,28745,28745,28735,28735,19 08/09/2008,10:16:00,28730,28730,28710,28730,58 08/09/2008,10:17:00,28725,28725,28715,28715,30 08/09/2008,10:18:00,28720,28720,28695,28705,42 08/09/2008,10:19:00,28710,28710,28695,28695,31 08/09/2008,10:20:00,28690,28710,28690,28705,23 08/09/2008,10:21:00,28710,28720,28710,28710,20 08/09/2008,10:22:00,28715,28730,28715,28725,37 08/09/2008,10:23:00,28725,28725,28715,28715,41 08/09/2008,10:24:00,28720,28720,28715,28715,34 08/09/2008,10:25:00,28715,28730,28700,28700,43 08/09/2008,10:26:00,28715,28715,28705,28715,17 08/09/2008,10:27:00,28730,28750,28725,28735,54 08/09/2008,10:28:00,28735,28755,28735,28755,12 08/09/2008,10:29:00,28755,28755,28745,28745,22 08/09/2008,10:30:00,28745,28745,28740,28740,8 08/09/2008,10:31:00,28745,28745,28715,28730,74 08/09/2008,10:32:00,28725,28725,28715,28720,6 08/09/2008,10:33:00,28730,28745,28730,28740,53 08/09/2008,10:34:00,28745,28765,28740,28765,74 08/09/2008,10:35:00,28765,28770,28755,28760,55 08/09/2008,10:36:00,28755,28760,28755,28760,18 08/09/2008,10:37:00,28760,28760,28735,28735,28 08/09/2008,10:38:00,28735,28760,28730,28760,63 08/09/2008,10:39:00,28760,28770,28750,28750,63 08/09/2008,10:40:00,28740,28745,28740,28740,19 08/09/2008,10:41:00,28735,28750,28730,28750,42 08/09/2008,10:42:00,28750,28750,28740,28740,42 08/09/2008,10:43:00,28730,28730,28715,28720,38 08/09/2008,10:44:00,28720,28730,28720,28730,18 08/09/2008,10:45:00,28725,28725,28720,28720,5 08/09/2008,10:47:00,28725,28735,28715,28715,40 08/09/2008,10:48:00,28720,28725,28720,28720,7 08/09/2008,10:49:00,28715,28720,28705,28720,88 08/09/2008,10:50:00,28715,28730,28710,28730,39 08/09/2008,10:51:00,28730,28740,28730,28730,26 08/09/2008,10:52:00,28720,28720,28705,28705,28 08/09/2008,10:53:00,28705,28705,28690,28705,30 08/09/2008,10:54:00,28705,28705,28675,28675,35 08/09/2008,10:55:00,28680,28690,28675,28685,15 08/09/2008,10:56:00,28690,28690,28685,28685,8 08/09/2008,10:57:00,28685,28685,28650,28650,38 08/09/2008,10:58:00,28650,28660,28645,28650,47 08/09/2008,10:59:00,28655,28670,28655,28670,25 08/09/2008,11:00:00,28665,28675,28655,28655,29 08/09/2008,11:01:00,28660,28680,28655,28680,28 08/09/2008,11:02:00,28685,28690,28675,28675,23 08/09/2008,11:03:00,28685,28690,28680,28685,15 08/09/2008,11:04:00,28685,28690,28685,28685,8 08/09/2008,11:05:00,28685,28685,28670,28670,30 08/09/2008,11:06:00,28670,28675,28665,28670,23 08/09/2008,11:07:00,28665,28665,28655,28660,34 08/09/2008,11:08:00,28660,28680,28660,28680,13 08/09/2008,11:09:00,28685,28710,28685,28700,25 08/09/2008,11:10:00,28700,28725,28700,28715,21 08/09/2008,11:11:00,28715,28715,28675,28675,36 08/09/2008,11:12:00,28680,28680,28670,28680,14 08/09/2008,11:13:00,28680,28680,28665,28680,12 08/09/2008,11:14:00,28670,28675,28650,28665,20 08/09/2008,11:15:00,28665,28670,28650,28650,18 08/09/2008,11:16:00,28645,28650,28640,28640,27 08/09/2008,11:17:00,28635,28645,28620,28645,45 08/09/2008,11:18:00,28650,28660,28650,28660,15 08/09/2008,11:19:00,28650,28650,28640,28645,4 08/09/2008,11:20:00,28645,28650,28645,28650,3 08/09/2008,11:21:00,28650,28650,28645,28650,17 08/09/2008,11:22:00,28650,28650,28645,28645,5 08/09/2008,11:23:00,28640,28640,28630,28635,18 08/09/2008,11:24:00,28635,28640,28630,28630,24 08/09/2008,11:25:00,28625,28635,28625,28625,11 08/09/2008,11:26:00,28625,28635,28625,28635,12 08/09/2008,11:27:00,28635,28645,28625,28645,19 08/09/2008,11:28:00,28645,28645,28635,28635,8 08/09/2008,11:29:00,28635,28640,28635,28640,5 08/09/2008,11:30:00,28635,28640,28635,28640,7 08/09/2008,11:31:00,28635,28635,28635,28635,2 08/09/2008,11:32:00,28640,28640,28635,28635,3 08/09/2008,11:33:00,28630,28630,28620,28630,13 08/09/2008,11:34:00,28635,28635,28625,28625,8 08/09/2008,11:35:00,28625,28635,28625,28625,11 08/09/2008,11:36:00,28630,28630,28625,28625,21 08/09/2008,11:37:00,28625,28630,28625,28625,6 08/09/2008,11:38:00,28630,28630,28610,28620,35 08/09/2008,11:39:00,28625,28640,28625,28625,43 08/09/2008,11:40:00,28635,28640,28635,28640,5 08/09/2008,11:41:00,28640,28645,28630,28630,7 08/09/2008,11:42:00,28635,28635,28625,28625,9 08/09/2008,11:43:00,28620,28630,28620,28630,7 08/09/2008,11:44:00,28635,28640,28635,28640,2 08/09/2008,11:45:00,28645,28645,28630,28630,19 08/09/2008,11:46:00,28630,28630,28630,28630,2 08/09/2008,11:47:00,28635,28650,28635,28650,12 08/09/2008,11:48:00,28650,28660,28650,28655,27 08/09/2008,11:49:00,28665,28675,28660,28675,15 08/09/2008,11:50:00,28675,28675,28670,28670,5 08/09/2008,11:51:00,28665,28665,28660,28660,7 08/09/2008,11:52:00,28660,28660,28660,28660,3 08/09/2008,11:53:00,28660,28660,28655,28655,3 08/09/2008,11:54:00,28655,28665,28655,28660,8 08/09/2008,11:55:00,28660,28665,28655,28660,12 08/09/2008,11:56:00,28655,28655,28650,28650,9 08/09/2008,11:57:00,28655,28655,28655,28655,4 08/09/2008,11:58:00,28660,28665,28660,28660,5 08/09/2008,11:59:00,28665,28665,28650,28655,17 08/09/2008,12:00:00,28650,28650,28650,28650,7 08/09/2008,12:01:00,28650,28650,28650,28650,3 08/09/2008,12:02:00,28655,28655,28655,28655,3 08/09/2008,12:03:00,28660,28665,28660,28660,7 08/09/2008,12:04:00,28660,28660,28655,28660,12 08/09/2008,12:05:00,28660,28680,28660,28680,37 08/09/2008,12:06:00,28680,28690,28670,28690,23 08/09/2008,12:07:00,28680,28680,28680,28680,7 08/09/2008,12:08:00,28685,28690,28680,28680,12 08/09/2008,12:09:00,28680,28680,28680,28680,1 08/09/2008,12:10:00,28670,28680,28670,28675,9 08/09/2008,12:11:00,28680,28690,28680,28690,15 08/09/2008,12:12:00,28695,28705,28690,28695,31 08/09/2008,12:13:00,28695,28695,28690,28695,8 08/09/2008,12:14:00,28700,28700,28700,28700,6 08/09/2008,12:15:00,28695,28700,28695,28700,18 08/09/2008,12:16:00,28700,28710,28695,28700,39 08/09/2008,12:17:00,28705,28705,28690,28695,13 08/09/2008,12:18:00,28700,28710,28695,28695,13 08/09/2008,12:19:00,28700,28700,28700,28700,6 08/09/2008,12:20:00,28710,28710,28695,28695,13 08/09/2008,12:21:00,28695,28700,28680,28685,25 08/09/2008,12:22:00,28690,28690,28680,28680,3 08/09/2008,12:23:00,28685,28685,28680,28680,2 08/09/2008,12:24:00,28680,28685,28675,28685,11 08/09/2008,12:25:00,28675,28685,28670,28685,3 08/09/2008,12:27:00,28680,28685,28680,28685,3 08/09/2008,12:28:00,28690,28690,28690,28690,5 08/09/2008,12:29:00,28695,28710,28695,28705,31 08/09/2008,12:30:00,28705,28705,28700,28700,10 08/09/2008,12:31:00,28695,28695,28690,28690,3 08/09/2008,12:32:00,28695,28695,28690,28690,8 08/09/2008,12:33:00,28690,28715,28690,28710,16 08/09/2008,12:34:00,28710,28725,28710,28720,30 08/09/2008,12:35:00,28720,28720,28720,28720,4 08/09/2008,12:36:00,28715,28715,28715,28715,4 08/09/2008,12:37:00,28710,28735,28710,28735,18 08/09/2008,12:38:00,28730,28730,28730,28730,3 08/09/2008,12:39:00,28730,28730,28715,28725,7 08/09/2008,12:40:00,28725,28735,28725,28735,5 08/09/2008,12:41:00,28735,28755,28735,28745,41 08/09/2008,12:42:00,28740,28740,28735,28735,2 08/09/2008,12:44:00,28740,28740,28730,28735,9 08/09/2008,12:45:00,28740,28740,28740,28740,1 08/09/2008,12:46:00,28735,28745,28725,28745,72 08/09/2008,12:47:00,28740,28740,28725,28735,36 08/09/2008,12:48:00,28735,28750,28735,28745,30 08/09/2008,12:49:00,28740,28750,28740,28745,14 08/09/2008,12:50:00,28740,28740,28740,28740,15 08/09/2008,12:51:00,28740,28740,28735,28740,12 08/09/2008,12:52:00,28745,28745,28745,28745,5 08/09/2008,12:53:00,28745,28750,28735,28735,10 08/09/2008,12:54:00,28735,28735,28730,28730,8 08/09/2008,12:55:00,28730,28730,28720,28730,11 08/09/2008,12:56:00,28735,28740,28725,28725,6 08/09/2008,12:57:00,28730,28740,28730,28740,5 08/09/2008,12:58:00,28735,28735,28735,28735,3 08/09/2008,12:59:00,28730,28735,28730,28735,2 08/09/2008,13:00:00,28735,28735,28730,28730,7 08/09/2008,13:01:00,28735,28740,28735,28735,5 08/09/2008,13:02:00,28730,28730,28725,28725,4 08/09/2008,13:03:00,28730,28730,28725,28725,13 08/09/2008,13:04:00,28720,28720,28720,28720,1 08/09/2008,13:05:00,28725,28725,28720,28720,6 08/09/2008,13:06:00,28715,28715,28680,28690,22 08/09/2008,13:07:00,28690,28700,28690,28700,13 08/09/2008,13:08:00,28710,28720,28700,28700,16 08/09/2008,13:09:00,28705,28705,28680,28690,20 08/09/2008,13:10:00,28695,28695,28695,28695,1 08/09/2008,13:11:00,28685,28710,28680,28710,16 08/09/2008,13:12:00,28700,28700,28695,28700,7 08/09/2008,13:13:00,28695,28695,28680,28685,8 08/09/2008,13:14:00,28685,28690,28680,28690,6 08/09/2008,13:15:00,28680,28685,28670,28675,23 08/09/2008,13:16:00,28665,28680,28665,28675,12 08/09/2008,13:17:00,28675,28685,28670,28685,5 08/09/2008,13:19:00,28685,28685,28685,28685,1 08/09/2008,13:20:00,28690,28690,28685,28690,7 08/09/2008,13:21:00,28685,28685,28675,28675,11 08/09/2008,13:22:00,28675,28675,28660,28670,14 08/09/2008,13:23:00,28675,28675,28670,28670,6 08/09/2008,13:24:00,28660,28670,28655,28665,26 08/09/2008,13:25:00,28655,28655,28655,28655,1 08/09/2008,13:26:00,28665,28665,28665,28665,4 08/09/2008,13:27:00,28675,28680,28675,28675,9 08/09/2008,13:28:00,28680,28680,28675,28675,3 08/09/2008,13:30:00,28675,28675,28665,28665,9 08/09/2008,13:31:00,28665,28690,28665,28680,17 08/09/2008,13:32:00,28685,28685,28675,28685,9 08/09/2008,13:33:00,28690,28690,28680,28680,5 08/09/2008,13:34:00,28680,28680,28670,28670,5 08/09/2008,13:35:00,28670,28670,28670,28670,7 08/09/2008,13:36:00,28675,28675,28670,28675,4 08/09/2008,13:37:00,28685,28695,28685,28695,8 08/09/2008,13:38:00,28695,28705,28695,28705,9 08/09/2008,13:39:00,28700,28710,28700,28700,6 08/09/2008,13:40:00,28705,28705,28705,28705,3 08/09/2008,13:41:00,28710,28710,28680,28680,31 08/09/2008,13:42:00,28680,28685,28675,28685,13 08/09/2008,13:43:00,28685,28685,28675,28675,7 08/09/2008,13:44:00,28675,28685,28675,28685,25 08/09/2008,13:45:00,28690,28700,28690,28695,23 08/09/2008,13:46:00,28690,28690,28680,28685,7 08/09/2008,13:47:00,28680,28680,28680,28680,1 08/09/2008,13:48:00,28680,28680,28680,28680,2 08/09/2008,13:49:00,28690,28690,28685,28685,2 08/09/2008,13:50:00,28690,28690,28690,28690,2 08/09/2008,13:51:00,28690,28700,28690,28695,3 08/09/2008,13:53:00,28680,28685,28680,28680,4 08/09/2008,13:54:00,28675,28680,28675,28680,2 08/09/2008,13:55:00,28680,28680,28680,28680,2 08/09/2008,13:56:00,28685,28685,28685,28685,3 08/09/2008,13:58:00,28680,28680,28680,28680,1 08/09/2008,13:59:00,28685,28685,28680,28680,3 08/09/2008,14:00:00,28690,28690,28685,28685,9 08/09/2008,14:01:00,28690,28690,28685,28685,2 08/09/2008,14:02:00,28680,28680,28680,28680,2 08/09/2008,14:03:00,28690,28690,28690,28690,1 08/09/2008,14:04:00,28690,28695,28690,28695,7 08/09/2008,14:05:00,28695,28695,28695,28695,1 08/09/2008,14:06:00,28685,28695,28680,28695,10 08/09/2008,14:07:00,28695,28695,28695,28695,5 08/09/2008,14:08:00,28695,28695,28695,28695,1 08/09/2008,14:09:00,28685,28685,28685,28685,1 08/09/2008,14:10:00,28695,28695,28695,28695,1 08/09/2008,14:11:00,28685,28685,28685,28685,2 08/09/2008,14:12:00,28680,28685,28680,28685,5 08/09/2008,14:13:00,28690,28690,28670,28670,7 08/09/2008,14:14:00,28675,28675,28665,28665,6 08/09/2008,14:15:00,28665,28680,28665,28680,6 08/09/2008,14:17:00,28675,28680,28660,28675,24 08/09/2008,14:18:00,28675,28675,28655,28655,17 08/09/2008,14:19:00,28650,28665,28650,28665,6 08/09/2008,14:20:00,28665,28665,28660,28665,6 08/09/2008,14:22:00,28665,28665,28650,28655,19 08/09/2008,14:23:00,28665,28665,28655,28665,5 08/09/2008,14:24:00,28665,28670,28660,28660,25 08/09/2008,14:25:00,28665,28665,28655,28660,6 08/09/2008,14:26:00,28665,28665,28665,28665,1 08/09/2008,14:27:00,28665,28665,28655,28655,6 08/09/2008,14:28:00,28660,28660,28655,28655,3 08/09/2008,14:29:00,28660,28665,28660,28665,3 08/09/2008,14:30:00,28670,28670,28640,28645,33 08/09/2008,14:31:00,28645,28645,28640,28645,6 08/09/2008,14:32:00,28650,28670,28650,28665,26 08/09/2008,14:33:00,28670,28680,28670,28680,17 08/09/2008,14:34:00,28685,28695,28685,28695,15 08/09/2008,14:35:00,28690,28710,28690,28695,31 08/09/2008,14:36:00,28690,28695,28690,28690,5 08/09/2008,14:37:00,28695,28695,28695,28695,2 08/09/2008,14:38:00,28690,28690,28690,28690,2 08/09/2008,14:39:00,28690,28695,28690,28695,7 08/09/2008,14:40:00,28690,28695,28690,28690,3 08/09/2008,14:42:00,28685,28685,28675,28680,7 08/09/2008,14:43:00,28685,28690,28680,28680,6 08/09/2008,14:44:00,28690,28690,28690,28690,4 08/09/2008,14:45:00,28695,28695,28690,28690,10 08/09/2008,14:46:00,28695,28695,28695,28695,5 08/09/2008,14:47:00,28700,28705,28700,28705,22 08/09/2008,14:48:00,28700,28700,28695,28700,5 08/09/2008,14:49:00,28700,28700,28690,28695,18 08/09/2008,14:50:00,28690,28695,28690,28695,7 08/09/2008,14:51:00,28695,28700,28695,28700,9 08/09/2008,14:52:00,28695,28700,28690,28690,18 08/09/2008,14:53:00,28695,28705,28690,28705,17 08/09/2008,14:54:00,28695,28695,28675,28675,18 08/09/2008,14:55:00,28675,28685,28670,28680,13 08/09/2008,14:56:00,28685,28685,28680,28680,3 08/09/2008,14:57:00,28685,28685,28680,28680,16 08/09/2008,14:58:00,28685,28695,28685,28690,17 08/09/2008,14:59:00,28695,28700,28695,28695,9 08/09/2008,15:00:00,28690,28690,28680,28685,19 08/09/2008,15:01:00,28680,28680,28675,28680,8 08/09/2008,15:02:00,28685,28690,28685,28685,4 08/09/2008,15:03:00,28680,28685,28680,28685,14 08/09/2008,15:04:00,28685,28685,28680,28685,5 08/09/2008,15:05:00,28690,28695,28690,28695,22 08/09/2008,15:06:00,28690,28695,28690,28690,6 08/09/2008,15:07:00,28685,28685,28680,28685,4 08/09/2008,15:08:00,28690,28695,28690,28695,2 08/09/2008,15:09:00,28685,28690,28685,28685,4 08/09/2008,15:10:00,28690,28690,28675,28685,13 08/09/2008,15:11:00,28675,28680,28675,28680,3 08/09/2008,15:12:00,28685,28690,28680,28680,15 08/09/2008,15:13:00,28685,28695,28685,28695,4 08/09/2008,15:14:00,28685,28690,28685,28685,5 08/09/2008,15:15:00,28680,28690,28680,28690,9 08/09/2008,15:16:00,28695,28695,28690,28690,4 08/09/2008,15:17:00,28695,28695,28690,28690,2 08/09/2008,15:18:00,28695,28700,28690,28690,32 08/09/2008,15:19:00,28695,28695,28685,28685,5 08/09/2008,15:20:00,28680,28690,28670,28690,31 08/09/2008,15:21:00,28695,28695,28690,28690,3 08/09/2008,15:22:00,28690,28690,28680,28680,6 08/09/2008,15:23:00,28680,28690,28680,28685,22 08/09/2008,15:24:00,28690,28695,28690,28695,15 08/09/2008,15:25:00,28690,28690,28680,28680,7 08/09/2008,15:26:00,28685,28690,28680,28685,6 08/09/2008,15:27:00,28690,28690,28690,28690,4 08/09/2008,15:28:00,28685,28685,28685,28685,7 08/09/2008,15:29:00,28685,28685,28685,28685,1 08/09/2008,15:30:00,28685,28695,28675,28685,8 08/09/2008,15:31:00,28695,28695,28685,28685,5 08/09/2008,15:32:00,28680,28720,28680,28715,51 08/09/2008,15:33:00,28720,28720,28705,28710,36 08/09/2008,15:34:00,28700,28705,28670,28670,30 08/09/2008,15:35:00,28675,28675,28660,28665,28 08/09/2008,15:36:00,28670,28670,28655,28670,24 08/09/2008,15:37:00,28670,28675,28660,28660,11 08/09/2008,15:38:00,28665,28665,28660,28660,7 08/09/2008,15:39:00,28660,28660,28650,28650,22 08/09/2008,15:40:00,28650,28660,28645,28645,39 08/09/2008,15:41:00,28645,28650,28630,28630,64 08/09/2008,15:42:00,28635,28635,28615,28615,32 08/09/2008,15:43:00,28615,28620,28610,28620,20 08/09/2008,15:44:00,28615,28615,28585,28595,67 08/09/2008,15:45:00,28600,28630,28600,28620,70 08/09/2008,15:46:00,28625,28650,28620,28640,41 08/09/2008,15:47:00,28640,28660,28640,28655,38 08/09/2008,15:48:00,28655,28655,28630,28635,44 08/09/2008,15:49:00,28630,28665,28630,28650,47 08/09/2008,15:50:00,28650,28650,28620,28620,44 08/09/2008,15:51:00,28615,28625,28610,28610,36 08/09/2008,15:52:00,28610,28620,28595,28595,49 08/09/2008,15:53:00,28595,28625,28595,28615,77 08/09/2008,15:54:00,28615,28615,28595,28595,38 08/09/2008,15:55:00,28600,28635,28595,28615,73 08/09/2008,15:56:00,28620,28625,28600,28600,22 08/09/2008,15:57:00,28600,28630,28600,28615,29 08/09/2008,15:58:00,28605,28605,28585,28590,53 08/09/2008,15:59:00,28585,28585,28570,28575,86 08/09/2008,16:00:00,28575,28580,28555,28555,33 08/09/2008,16:01:00,28555,28580,28550,28565,88 08/09/2008,16:02:00,28565,28575,28540,28575,96 08/09/2008,16:03:00,28575,28585,28575,28585,235 08/09/2008,16:04:00,28580,28600,28575,28600,43 08/09/2008,16:05:00,28605,28625,28600,28610,77 08/09/2008,16:06:00,28620,28630,28610,28630,36 08/09/2008,16:07:00,28630,28640,28625,28625,34 08/09/2008,16:08:00,28625,28630,28605,28615,29 08/09/2008,16:09:00,28615,28635,28615,28630,23 08/09/2008,16:10:00,28630,28635,28620,28620,23 08/09/2008,16:11:00,28615,28620,28600,28600,31 08/09/2008,16:12:00,28595,28615,28590,28600,24 08/09/2008,16:13:00,28595,28615,28595,28605,22 08/09/2008,16:14:00,28615,28620,28615,28615,14 08/09/2008,16:15:00,28610,28610,28600,28600,14 08/09/2008,16:16:00,28605,28620,28600,28605,17 08/09/2008,16:17:00,28605,28610,28595,28595,15 08/09/2008,16:18:00,28590,28600,28580,28585,32 08/09/2008,16:19:00,28585,28610,28585,28610,15 08/09/2008,16:20:00,28600,28615,28600,28610,18 08/09/2008,16:21:00,28595,28605,28595,28605,6 08/09/2008,16:22:00,28595,28615,28590,28610,27 08/09/2008,16:23:00,28605,28615,28595,28610,36 08/09/2008,16:24:00,28615,28630,28605,28620,20 08/09/2008,16:25:00,28630,28645,28615,28615,30 08/09/2008,16:26:00,28620,28620,28620,28620,6 08/09/2008,16:27:00,28620,28630,28610,28610,12 08/09/2008,16:28:00,28615,28620,28600,28600,16 08/09/2008,16:29:00,28600,28610,28600,28610,21 08/09/2008,16:30:00,28610,28635,28610,28620,28 08/09/2008,16:31:00,28610,28630,28610,28630,17 08/09/2008,16:32:00,28630,28635,28605,28620,20 08/09/2008,16:33:00,28620,28620,28615,28615,3 08/09/2008,16:34:00,28610,28620,28585,28605,51 08/09/2008,16:35:00,28605,28605,28590,28590,23 08/09/2008,16:36:00,28600,28615,28600,28615,18 08/09/2008,16:37:00,28610,28620,28605,28615,19 08/09/2008,16:38:00,28620,28635,28615,28630,30 08/09/2008,16:39:00,28630,28645,28630,28645,37 08/09/2008,16:40:00,28645,28655,28635,28640,47 08/09/2008,16:41:00,28640,28640,28635,28635,22 08/09/2008,16:42:00,28630,28635,28620,28630,31 08/09/2008,16:43:00,28620,28650,28620,28645,30 08/09/2008,16:44:00,28640,28640,28620,28620,32 08/09/2008,16:45:00,28625,28625,28610,28615,13 08/09/2008,16:46:00,28610,28620,28605,28620,19 08/09/2008,16:47:00,28620,28630,28620,28630,10 08/09/2008,16:48:00,28630,28635,28625,28630,10 08/09/2008,16:49:00,28630,28630,28615,28615,16 08/09/2008,16:50:00,28610,28610,28590,28590,31 08/09/2008,16:51:00,28590,28590,28510,28530,148 08/09/2008,16:52:00,28535,28550,28525,28530,79 08/09/2008,16:53:00,28540,28540,28500,28500,93 08/09/2008,16:54:00,28500,28505,28470,28480,90 08/09/2008,16:55:00,28480,28510,28480,28480,71 08/09/2008,16:56:00,28480,28495,28465,28495,89 08/09/2008,16:57:00,28500,28510,28470,28470,74 08/09/2008,16:58:00,28470,28470,28435,28435,64 08/09/2008,16:59:00,28440,28455,28425,28425,129 08/09/2008,17:00:00,28425,28425,28350,28355,151 08/09/2008,17:01:00,28345,28390,28335,28385,143 08/09/2008,17:02:00,28390,28405,28380,28395,90 08/09/2008,17:03:00,28400,28450,28400,28430,63 08/09/2008,17:04:00,28430,28430,28405,28430,66 08/09/2008,17:05:00,28425,28430,28390,28390,67 08/09/2008,17:06:00,28385,28440,28385,28440,58 08/09/2008,17:07:00,28440,28470,28430,28455,71 08/09/2008,17:08:00,28455,28460,28400,28400,63 08/09/2008,17:09:00,28405,28425,28405,28410,44 08/09/2008,17:10:00,28420,28470,28415,28470,34 08/09/2008,17:11:00,28455,28455,28435,28445,39 08/09/2008,17:12:00,28455,28495,28455,28485,88 08/09/2008,17:13:00,28485,28495,28470,28480,44 08/09/2008,17:14:00,28480,28495,28475,28485,39 08/09/2008,17:15:00,28490,28495,28455,28455,19 08/09/2008,17:16:00,28455,28470,28450,28455,23 08/09/2008,17:17:00,28460,28485,28460,28485,34 08/09/2008,17:18:00,28490,28490,28465,28465,22 08/09/2008,17:19:00,28465,28465,28435,28435,31 08/09/2008,17:20:00,28440,28440,28420,28430,46 08/09/2008,17:21:00,28430,28430,28410,28415,53 08/09/2008,17:22:00,28420,28435,28420,28430,55 08/09/2008,17:23:00,28430,28460,28430,28455,68 08/09/2008,17:24:00,28455,28460,28450,28450,61 08/09/2008,17:25:00,28445,28450,28430,28440,76 08/09/2008,17:26:00,28445,28460,28435,28450,66 08/09/2008,17:27:00,28450,28450,28410,28420,52 08/09/2008,17:28:00,28420,28440,28410,28435,99 08/09/2008,17:29:00,28435,28480,28435,28460,121 08/09/2008,17:30:00,28460,28485,28450,28475,105 08/09/2008,17:31:00,28480,28485,28470,28470,98 08/09/2008,17:32:00,28465,28480,28465,28480,56 08/09/2008,17:33:00,28480,28490,28480,28485,56 08/09/2008,17:34:00,28480,28485,28470,28480,54 08/09/2008,17:35:00,28485,28485,28450,28460,127 08/09/2008,17:36:00,28465,28495,28465,28490,48 08/09/2008,17:37:00,28485,28500,28485,28485,18 08/09/2008,17:38:00,28485,28495,28475,28480,37 08/09/2008,17:39:00,28480,28490,28475,28485,28 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 08/09/2008,17:21:00,28430,28430,28410,28415,53 08/09/2008,17:22:00,28420,28435,28420,28430,55 08/09/2008,17:23:00,28430,28460,28430,28455,68 08/09/2008,17:24:00,28455,28460,28450,28450,61 08/09/2008,17:25:00,28445,28450,28430,28440,76 08/09/2008,17:26:00,28445,28460,28435,28450,66 08/09/2008,17:27:00,28450,28450,28410,28420,52 08/09/2008,17:28:00,28420,28440,28410,28435,99 08/09/2008,17:29:00,28435,28480,28435,28460,121 08/09/2008,17:30:00,28460,28485,28450,28475,105 08/09/2008,17:31:00,28480,28485,28470,28470,98 08/09/2008,17:32:00,28465,28480,28465,28480,56 08/09/2008,17:33:00,28480,28490,28480,28485,56 08/09/2008,17:34:00,28480,28485,28470,28480,54 08/09/2008,17:35:00,28485,28485,28450,28460,127 08/09/2008,17:36:00,28465,28495,28465,28490,48 08/09/2008,17:37:00,28485,28500,28485,28485,18 08/09/2008,17:38:00,28485,28495,28475,28480,37 08/09/2008,17:39:00,28480,28490,28475,28485,28 09/09/2008,09:00:00,28415,28450,28395,28450,164 09/09/2008,09:01:00,28455,28470,28435,28440,119 09/09/2008,09:02:00,28445,28450,28430,28440,60 09/09/2008,09:03:00,28440,28440,28430,28440,49 09/09/2008,09:04:00,28440,28440,28410,28415,56 09/09/2008,09:05:00,28420,28430,28410,28410,54 09/09/2008,09:06:00,28410,28420,28385,28390,98 09/09/2008,09:07:00,28395,28410,28390,28390,36 09/09/2008,09:08:00,28380,28400,28370,28385,54 09/09/2008,09:09:00,28385,28395,28375,28375,48 09/09/2008,09:10:00,28375,28390,28375,28385,14 09/09/2008,09:11:00,28390,28410,28390,28405,30 09/09/2008,09:12:00,28405,28410,28395,28410,71 09/09/2008,09:13:00,28405,28425,28405,28410,30 09/09/2008,09:14:00,28415,28430,28415,28430,13 09/09/2008,09:15:00,28435,28455,28435,28450,43 09/09/2008,09:16:00,28455,28485,28450,28475,69 09/09/2008,09:17:00,28475,28485,28470,28480,38 09/09/2008,09:18:00,28485,28485,28455,28460,34 09/09/2008,09:19:00,28460,28475,28455,28475,21 09/09/2008,09:20:00,28475,28495,28475,28490,27 09/09/2008,09:21:00,28490,28500,28480,28480,56 09/09/2008,09:22:00,28475,28490,28475,28490,11 09/09/2008,09:23:00,28490,28520,28490,28515,44 09/09/2008,09:24:00,28515,28530,28515,28525,24 09/09/2008,09:25:00,28525,28525,28505,28525,35 09/09/2008,09:26:00,28525,28550,28525,28530,66 09/09/2008,09:27:00,28530,28535,28515,28530,27 09/09/2008,09:28:00,28530,28535,28520,28530,20 09/09/2008,09:29:00,28530,28550,28530,28545,16 09/09/2008,09:30:00,28545,28565,28545,28560,38 09/09/2008,09:31:00,28560,28575,28535,28540,67 09/09/2008,09:32:00,28540,28545,28525,28535,37 09/09/2008,09:33:00,28530,28540,28515,28530,53 09/09/2008,09:34:00,28525,28525,28520,28525,7 09/09/2008,09:35:00,28525,28530,28520,28525,6 09/09/2008,09:36:00,28535,28555,28535,28555,16 09/09/2008,09:37:00,28555,28570,28550,28560,22 09/09/2008,09:38:00,28550,28575,28550,28575,18 09/09/2008,09:39:00,28575,28575,28565,28565,12 09/09/2008,09:40:00,28570,28570,28560,28560,9 09/09/2008,09:41:00,28560,28585,28560,28585,25 09/09/2008,09:42:00,28585,28610,28580,28600,65 09/09/2008,09:43:00,28610,28620,28605,28610,26 09/09/2008,09:44:00,28605,28635,28605,28620,38 09/09/2008,09:45:00,28630,28660,28625,28650,75 09/09/2008,09:46:00,28650,28650,28615,28615,53 09/09/2008,09:47:00,28615,28615,28595,28605,32 09/09/2008,09:48:00,28610,28615,28595,28595,15 09/09/2008,09:49:00,28600,28605,28595,28600,8 09/09/2008,09:50:00,28605,28620,28605,28620,13 09/09/2008,09:51:00,28615,28620,28605,28610,28 09/09/2008,09:52:00,28615,28635,28615,28635,22 09/09/2008,09:53:00,28635,28640,28630,28635,9 09/09/2008,09:54:00,28620,28620,28605,28610,37 09/09/2008,09:55:00,28610,28630,28610,28630,8 09/09/2008,09:56:00,28630,28635,28610,28610,28 09/09/2008,09:57:00,28610,28610,28595,28605,23 09/09/2008,09:58:00,28600,28600,28595,28600,7 09/09/2008,09:59:00,28600,28605,28600,28600,16 09/09/2008,10:00:00,28605,28625,28605,28620,32 09/09/2008,10:01:00,28615,28625,28610,28610,8 09/09/2008,10:02:00,28615,28615,28585,28585,34 09/09/2008,10:03:00,28580,28580,28555,28565,90 09/09/2008,10:04:00,28565,28590,28565,28585,31 09/09/2008,10:05:00,28585,28585,28555,28560,22 09/09/2008,10:06:00,28555,28555,28550,28555,5 09/09/2008,10:07:00,28555,28580,28555,28570,16 09/09/2008,10:08:00,28570,28580,28570,28580,9 09/09/2008,10:09:00,28585,28590,28585,28590,4 09/09/2008,10:10:00,28600,28625,28600,28610,42 09/09/2008,10:11:00,28620,28645,28610,28640,38 09/09/2008,10:12:00,28645,28685,28645,28685,97 09/09/2008,10:13:00,28685,28690,28655,28665,75 09/09/2008,10:14:00,28675,28680,28670,28675,28 09/09/2008,10:15:00,28670,28725,28670,28715,91 09/09/2008,10:16:00,28715,28730,28700,28705,84 09/09/2008,10:17:00,28700,28720,28700,28715,31 09/09/2008,10:18:00,28730,28730,28715,28720,35 09/09/2008,10:19:00,28715,28730,28710,28725,26 09/09/2008,10:20:00,28720,28725,28700,28700,39 09/09/2008,10:21:00,28700,28710,28700,28700,37 09/09/2008,10:22:00,28695,28700,28690,28700,28 09/09/2008,10:23:00,28700,28725,28700,28720,18 09/09/2008,10:24:00,28720,28740,28715,28730,49 09/09/2008,10:25:00,28730,28730,28700,28705,36 09/09/2008,10:26:00,28700,28725,28700,28710,61 09/09/2008,10:27:00,28720,28720,28705,28710,25 09/09/2008,10:28:00,28700,28700,28690,28695,79 09/09/2008,10:29:00,28695,28700,28690,28695,38 09/09/2008,10:30:00,28690,28690,28650,28650,95 09/09/2008,10:31:00,28650,28655,28640,28655,71 09/09/2008,10:32:00,28655,28670,28655,28660,23 09/09/2008,10:33:00,28665,28670,28655,28660,19 09/09/2008,10:34:00,28665,28665,28655,28665,14 09/09/2008,10:35:00,28665,28665,28655,28655,6 09/09/2008,10:36:00,28655,28655,28610,28610,31 09/09/2008,10:37:00,28615,28625,28610,28615,19 09/09/2008,10:38:00,28630,28630,28610,28610,19 09/09/2008,10:39:00,28610,28620,28605,28610,14 09/09/2008,10:40:00,28610,28635,28610,28630,29 09/09/2008,10:41:00,28635,28635,28610,28610,37 09/09/2008,10:42:00,28620,28620,28610,28610,9 09/09/2008,10:43:00,28620,28620,28610,28620,14 09/09/2008,10:44:00,28625,28630,28625,28630,6 09/09/2008,10:45:00,28625,28635,28625,28635,18 09/09/2008,10:46:00,28640,28640,28630,28635,21 09/09/2008,10:47:00,28630,28630,28625,28630,10 09/09/2008,10:48:00,28630,28630,28630,28630,3 09/09/2008,10:49:00,28630,28630,28615,28615,12 09/09/2008,10:50:00,28620,28620,28610,28620,14 09/09/2008,10:51:00,28620,28655,28620,28655,51 09/09/2008,10:52:00,28655,28665,28655,28660,18 09/09/2008,10:53:00,28665,28685,28660,28675,30 09/09/2008,10:54:00,28675,28680,28670,28670,13 09/09/2008,10:55:00,28665,28665,28650,28650,21 09/09/2008,10:56:00,28655,28670,28655,28670,19 09/09/2008,10:57:00,28670,28670,28660,28660,7 09/09/2008,10:58:00,28665,28665,28660,28665,9 09/09/2008,10:59:00,28655,28660,28655,28660,3 09/09/2008,11:00:00,28665,28690,28660,28680,32 09/09/2008,11:01:00,28695,28720,28695,28715,51 09/09/2008,11:02:00,28705,28710,28700,28710,29 09/09/2008,11:03:00,28700,28705,28695,28695,7 09/09/2008,11:04:00,28690,28715,28690,28715,37 09/09/2008,11:05:00,28720,28720,28695,28710,38 09/09/2008,11:06:00,28710,28710,28700,28705,12 09/09/2008,11:07:00,28705,28710,28690,28690,19 09/09/2008,11:08:00,28695,28695,28675,28685,27 09/09/2008,11:09:00,28685,28695,28685,28690,13 09/09/2008,11:10:00,28695,28695,28690,28695,154 09/09/2008,11:11:00,28700,28700,28690,28700,12 09/09/2008,11:12:00,28710,28710,28700,28700,21 09/09/2008,11:13:00,28700,28705,28700,28700,10 09/09/2008,11:14:00,28695,28700,28675,28675,15 09/09/2008,11:15:00,28675,28690,28670,28690,9 09/09/2008,11:16:00,28685,28690,28680,28690,9 09/09/2008,11:17:00,28690,28695,28685,28685,24 09/09/2008,11:18:00,28685,28690,28680,28690,5 09/09/2008,11:20:00,28685,28690,28680,28685,8 09/09/2008,11:21:00,28675,28680,28675,28680,3 09/09/2008,11:22:00,28680,28680,28675,28680,4 09/09/2008,11:23:00,28685,28685,28680,28680,9 09/09/2008,11:24:00,28680,28685,28675,28675,8 09/09/2008,11:25:00,28675,28680,28675,28680,13 09/09/2008,11:27:00,28680,28680,28675,28675,2 09/09/2008,11:28:00,28680,28685,28675,28680,5 09/09/2008,11:29:00,28680,28680,28680,28680,7 09/09/2008,11:30:00,28680,28690,28680,28690,6 09/09/2008,11:31:00,28695,28695,28690,28690,7 09/09/2008,11:32:00,28695,28710,28695,28710,27 09/09/2008,11:33:00,28710,28710,28705,28705,5 09/09/2008,11:34:00,28705,28705,28685,28685,13 09/09/2008,11:35:00,28690,28695,28690,28695,6 09/09/2008,11:36:00,28690,28690,28685,28685,6 09/09/2008,11:37:00,28695,28700,28695,28695,25 09/09/2008,11:38:00,28700,28705,28700,28700,21 09/09/2008,11:39:00,28695,28700,28690,28700,10 09/09/2008,11:40:00,28705,28710,28700,28705,11 09/09/2008,11:41:00,28705,28720,28705,28715,35 09/09/2008,11:42:00,28720,28720,28715,28715,7 09/09/2008,11:43:00,28710,28710,28700,28700,15 09/09/2008,11:44:00,28700,28705,28695,28695,12 09/09/2008,11:45:00,28695,28700,28675,28675,37 09/09/2008,11:46:00,28670,28680,28665,28670,27 09/09/2008,11:47:00,28670,28680,28670,28675,9 09/09/2008,11:48:00,28670,28670,28665,28670,9 09/09/2008,11:49:00,28675,28675,28665,28665,13 09/09/2008,11:50:00,28660,28665,28660,28660,6 09/09/2008,11:51:00,28655,28665,28655,28655,22 09/09/2008,11:52:00,28655,28655,28645,28650,16 09/09/2008,11:53:00,28650,28670,28650,28670,34 09/09/2008,11:54:00,28660,28665,28660,28665,24 09/09/2008,11:55:00,28660,28660,28660,28660,18 09/09/2008,11:56:00,28665,28670,28665,28670,28 09/09/2008,11:57:00,28660,28660,28660,28660,3 09/09/2008,11:58:00,28660,28660,28655,28660,11 09/09/2008,11:59:00,28660,28685,28660,28680,45 09/09/2008,12:00:00,28670,28680,28670,28680,10 09/09/2008,12:01:00,28675,28685,28670,28680,17 09/09/2008,12:02:00,28685,28685,28685,28685,1 09/09/2008,12:03:00,28680,28680,28670,28680,5 09/09/2008,12:04:00,28680,28700,28680,28695,14 09/09/2008,12:05:00,28700,28715,28695,28710,9 09/09/2008,12:06:00,28700,28700,28690,28700,12 09/09/2008,12:08:00,28690,28690,28685,28685,4 09/09/2008,12:09:00,28695,28715,28695,28715,9 09/09/2008,12:10:00,28715,28720,28705,28715,15 09/09/2008,12:11:00,28710,28730,28710,28725,20 09/09/2008,12:12:00,28720,28745,28720,28745,37 09/09/2008,12:13:00,28745,28745,28725,28725,23 09/09/2008,12:14:00,28730,28735,28725,28730,13 09/09/2008,12:15:00,28725,28735,28720,28735,44 09/09/2008,12:16:00,28730,28730,28710,28710,14 09/09/2008,12:17:00,28705,28710,28705,28705,6 09/09/2008,12:18:00,28705,28705,28705,28705,1 09/09/2008,12:19:00,28705,28710,28695,28705,26 09/09/2008,12:20:00,28710,28720,28705,28705,13 09/09/2008,12:21:00,28710,28715,28705,28705,6 09/09/2008,12:22:00,28705,28705,28705,28705,1 09/09/2008,12:23:00,28710,28720,28705,28720,5 09/09/2008,12:24:00,28715,28720,28710,28720,9 09/09/2008,12:25:00,28715,28720,28710,28720,10 09/09/2008,12:26:00,28715,28720,28715,28715,4 09/09/2008,12:27:00,28715,28715,28705,28705,15 09/09/2008,12:28:00,28710,28715,28710,28715,9 09/09/2008,12:29:00,28715,28720,28715,28720,8 09/09/2008,12:30:00,28720,28720,28710,28710,8 09/09/2008,12:31:00,28715,28725,28715,28725,14 09/09/2008,12:32:00,28725,28740,28725,28735,28 09/09/2008,12:33:00,28730,28730,28725,28725,8 09/09/2008,12:34:00,28720,28720,28715,28715,15 09/09/2008,12:35:00,28710,28715,28695,28710,16 09/09/2008,12:36:00,28720,28725,28720,28720,4 09/09/2008,12:37:00,28710,28710,28700,28710,4 09/09/2008,12:38:00,28715,28720,28715,28720,2 09/09/2008,12:39:00,28715,28715,28715,28715,1 09/09/2008,12:40:00,28715,28715,28715,28715,1 09/09/2008,12:41:00,28715,28715,28715,28715,7 09/09/2008,12:42:00,28720,28730,28720,28730,16 09/09/2008,12:43:00,28725,28725,28710,28710,15 09/09/2008,12:44:00,28715,28715,28715,28715,2 09/09/2008,12:47:00,28710,28720,28705,28720,14 09/09/2008,12:48:00,28720,28720,28715,28715,6 09/09/2008,12:49:00,28715,28715,28710,28710,5 09/09/2008,12:50:00,28715,28720,28715,28720,4 09/09/2008,12:51:00,28725,28730,28725,28725,9 09/09/2008,12:52:00,28725,28725,28720,28720,3 09/09/2008,12:53:00,28715,28715,28710,28710,4 09/09/2008,12:54:00,28710,28710,28710,28710,1 09/09/2008,12:55:00,28715,28715,28715,28715,1 09/09/2008,12:56:00,28710,28720,28710,28715,6 09/09/2008,12:57:00,28710,28710,28690,28700,30 09/09/2008,12:58:00,28705,28705,28700,28705,4 09/09/2008,12:59:00,28700,28700,28685,28685,17 09/09/2008,13:00:00,28690,28690,28690,28690,5 09/09/2008,13:01:00,28685,28685,28680,28685,11 09/09/2008,13:02:00,28690,28695,28690,28695,2 09/09/2008,13:03:00,28700,28705,28695,28700,6 09/09/2008,13:04:00,28705,28715,28705,28715,8 09/09/2008,13:05:00,28720,28730,28720,28725,12 09/09/2008,13:06:00,28725,28730,28715,28715,18 09/09/2008,13:07:00,28720,28720,28715,28715,2 09/09/2008,13:08:00,28720,28720,28715,28720,7 09/09/2008,13:09:00,28725,28725,28715,28725,6 09/09/2008,13:10:00,28720,28720,28720,28720,1 09/09/2008,13:11:00,28730,28730,28730,28730,3 09/09/2008,13:12:00,28725,28725,28720,28720,5 09/09/2008,13:13:00,28720,28720,28720,28720,5 09/09/2008,13:14:00,28725,28735,28725,28730,10 09/09/2008,13:15:00,28730,28730,28720,28720,8 09/09/2008,13:16:00,28720,28730,28715,28725,14 09/09/2008,13:17:00,28725,28730,28725,28730,8 09/09/2008,13:18:00,28730,28730,28720,28720,17 09/09/2008,13:19:00,28720,28720,28720,28720,5 09/09/2008,13:20:00,28720,28720,28720,28720,3 09/09/2008,13:21:00,28720,28720,28715,28715,6 09/09/2008,13:22:00,28710,28710,28705,28705,10 09/09/2008,13:23:00,28705,28705,28700,28700,7 09/09/2008,13:24:00,28695,28700,28695,28700,3 09/09/2008,13:25:00,28700,28700,28685,28690,15 09/09/2008,13:26:00,28685,28685,28680,28680,13 09/09/2008,13:27:00,28675,28685,28675,28685,4 09/09/2008,13:28:00,28685,28690,28685,28690,7 09/09/2008,13:29:00,28690,28690,28675,28675,9 09/09/2008,13:30:00,28675,28675,28675,28675,3 09/09/2008,13:31:00,28670,28670,28670,28670,2 09/09/2008,13:32:00,28680,28680,28675,28675,7 09/09/2008,13:33:00,28685,28690,28685,28690,7 09/09/2008,13:34:00,28690,28690,28685,28685,8 09/09/2008,13:37:00,28690,28690,28690,28690,5 09/09/2008,13:38:00,28695,28700,28695,28700,10 09/09/2008,13:39:00,28705,28710,28705,28705,10 09/09/2008,13:40:00,28690,28695,28685,28685,5 09/09/2008,13:41:00,28695,28695,28695,28695,3 09/09/2008,13:42:00,28690,28690,28685,28685,3 09/09/2008,13:43:00,28685,28690,28685,28690,3 09/09/2008,13:44:00,28695,28695,28695,28695,1 09/09/2008,13:45:00,28700,28700,28695,28695,38 09/09/2008,13:46:00,28700,28700,28700,28700,2 09/09/2008,13:47:00,28705,28705,28705,28705,1 09/09/2008,13:48:00,28705,28705,28705,28705,1 09/09/2008,13:49:00,28705,28720,28705,28720,11 09/09/2008,13:50:00,28720,28720,28715,28715,3 09/09/2008,13:51:00,28720,28720,28720,28720,1 09/09/2008,13:52:00,28715,28715,28715,28715,1 09/09/2008,13:53:00,28710,28710,28690,28690,12 09/09/2008,13:54:00,28690,28710,28690,28705,12 09/09/2008,13:55:00,28705,28710,28705,28710,3 09/09/2008,13:56:00,28700,28705,28700,28705,5 09/09/2008,13:57:00,28710,28710,28695,28695,9 09/09/2008,13:58:00,28695,28710,28695,28705,5 09/09/2008,13:59:00,28710,28710,28710,28710,2 09/09/2008,14:00:00,28705,28705,28705,28705,1 09/09/2008,14:01:00,28695,28695,28695,28695,5 09/09/2008,14:02:00,28700,28700,28695,28695,12 09/09/2008,14:04:00,28705,28710,28700,28700,8 09/09/2008,14:05:00,28700,28715,28700,28715,13 09/09/2008,14:06:00,28715,28725,28715,28720,10 09/09/2008,14:07:00,28720,28720,28715,28715,6 09/09/2008,14:08:00,28715,28715,28715,28715,11 09/09/2008,14:09:00,28710,28710,28705,28705,6 09/09/2008,14:10:00,28705,28710,28705,28710,3 09/09/2008,14:11:00,28705,28705,28700,28700,6 09/09/2008,14:12:00,28695,28695,28690,28695,6 09/09/2008,14:13:00,28695,28695,28690,28690,7 09/09/2008,14:14:00,28695,28705,28695,28705,3 09/09/2008,14:15:00,28710,28720,28710,28710,15 09/09/2008,14:16:00,28720,28720,28720,28720,2 09/09/2008,14:17:00,28725,28725,28705,28705,10 09/09/2008,14:18:00,28705,28710,28700,28705,12 09/09/2008,14:19:00,28710,28725,28710,28710,20 09/09/2008,14:21:00,28715,28720,28710,28710,4 09/09/2008,14:22:00,28710,28710,28710,28710,1 09/09/2008,14:23:00,28705,28705,28700,28700,9 09/09/2008,14:24:00,28700,28700,28695,28700,24 09/09/2008,14:25:00,28700,28700,28695,28700,18 09/09/2008,14:26:00,28700,28700,28695,28695,10 09/09/2008,14:27:00,28700,28700,28700,28700,6 09/09/2008,14:28:00,28695,28700,28690,28690,18 09/09/2008,14:29:00,28685,28685,28655,28655,25 09/09/2008,14:30:00,28660,28670,28645,28645,26 09/09/2008,14:31:00,28640,28670,28640,28670,18 09/09/2008,14:32:00,28665,28670,28665,28670,3 09/09/2008,14:33:00,28665,28675,28660,28660,17 09/09/2008,14:34:00,28660,28660,28660,28660,4 09/09/2008,14:35:00,28660,28670,28650,28670,16 09/09/2008,14:36:00,28675,28685,28675,28685,11 09/09/2008,14:37:00,28690,28700,28690,28695,12 09/09/2008,14:38:00,28695,28695,28690,28690,5 09/09/2008,14:39:00,28680,28695,28680,28685,5 09/09/2008,14:40:00,28685,28690,28675,28675,11 09/09/2008,14:41:00,28675,28680,28670,28680,4 09/09/2008,14:42:00,28670,28670,28670,28670,2 09/09/2008,14:43:00,28675,28690,28675,28690,8 09/09/2008,14:44:00,28685,28685,28680,28680,9 09/09/2008,14:45:00,28675,28675,28670,28670,9 09/09/2008,14:46:00,28670,28675,28665,28675,12 09/09/2008,14:47:00,28680,28685,28675,28675,19 09/09/2008,14:48:00,28670,28670,28660,28660,20 09/09/2008,14:49:00,28660,28660,28650,28650,12 09/09/2008,14:50:00,28650,28650,28645,28650,12 09/09/2008,14:51:00,28650,28660,28650,28655,15 09/09/2008,14:52:00,28655,28665,28650,28665,11 09/09/2008,14:53:00,28670,28675,28655,28660,23 09/09/2008,14:54:00,28660,28660,28660,28660,7 09/09/2008,14:55:00,28655,28655,28640,28650,53 09/09/2008,14:56:00,28650,28650,28640,28640,7 09/09/2008,14:57:00,28640,28640,28625,28625,16 09/09/2008,14:58:00,28630,28630,28590,28590,53 09/09/2008,14:59:00,28595,28600,28565,28565,43 09/09/2008,15:00:00,28565,28575,28565,28575,36 09/09/2008,15:01:00,28580,28580,28545,28545,99 09/09/2008,15:02:00,28540,28565,28535,28565,60 09/09/2008,15:03:00,28560,28570,28560,28570,29 09/09/2008,15:04:00,28575,28575,28565,28575,19 09/09/2008,15:05:00,28575,28580,28575,28575,22 09/09/2008,15:06:00,28575,28600,28575,28590,28 09/09/2008,15:07:00,28600,28600,28585,28585,15 09/09/2008,15:08:00,28580,28590,28580,28590,3 09/09/2008,15:09:00,28590,28610,28590,28610,29 09/09/2008,15:10:00,28610,28610,28605,28605,12 09/09/2008,15:11:00,28610,28615,28605,28610,6 09/09/2008,15:12:00,28610,28615,28610,28615,8 09/09/2008,15:13:00,28610,28610,28605,28605,4 09/09/2008,15:14:00,28605,28620,28605,28615,12 09/09/2008,15:15:00,28615,28615,28610,28610,6 09/09/2008,15:16:00,28605,28610,28585,28585,28 09/09/2008,15:17:00,28590,28595,28575,28575,22 09/09/2008,15:18:00,28575,28580,28570,28575,10 09/09/2008,15:19:00,28585,28585,28585,28585,3 09/09/2008,15:20:00,28585,28585,28570,28570,6 09/09/2008,15:21:00,28580,28585,28575,28580,6 09/09/2008,15:22:00,28575,28585,28575,28580,30 09/09/2008,15:23:00,28575,28580,28575,28580,5 09/09/2008,15:24:00,28575,28575,28555,28555,26 09/09/2008,15:25:00,28560,28560,28555,28555,12 09/09/2008,15:26:00,28555,28555,28540,28545,39 09/09/2008,15:27:00,28540,28540,28540,28540,8 09/09/2008,15:28:00,28535,28550,28535,28550,17 09/09/2008,15:29:00,28550,28555,28550,28555,3 09/09/2008,15:30:00,28545,28555,28540,28540,27 09/09/2008,15:31:00,28545,28545,28510,28525,67 09/09/2008,15:32:00,28535,28545,28525,28535,37 09/09/2008,15:33:00,28530,28530,28515,28515,22 09/09/2008,15:34:00,28510,28510,28470,28485,76 09/09/2008,15:35:00,28485,28505,28485,28505,48 09/09/2008,15:36:00,28510,28510,28470,28470,53 09/09/2008,15:37:00,28470,28475,28450,28450,57 09/09/2008,15:38:00,28455,28465,28425,28460,112 09/09/2008,15:39:00,28455,28490,28455,28490,43 09/09/2008,15:40:00,28480,28505,28470,28500,57 09/09/2008,15:41:00,28500,28535,28500,28530,72 09/09/2008,15:42:00,28535,28550,28525,28545,32 09/09/2008,15:43:00,28550,28605,28545,28575,125 09/09/2008,15:44:00,28575,28580,28555,28565,34 09/09/2008,15:45:00,28555,28575,28545,28560,25 09/09/2008,15:46:00,28570,28605,28565,28595,42 09/09/2008,15:47:00,28595,28620,28595,28620,35 09/09/2008,15:48:00,28625,28640,28605,28605,88 09/09/2008,15:49:00,28605,28610,28585,28610,41 09/09/2008,15:50:00,28595,28600,28590,28590,19 09/09/2008,15:51:00,28595,28595,28560,28585,48 09/09/2008,15:52:00,28585,28590,28575,28580,20 09/09/2008,15:53:00,28575,28605,28575,28600,20 09/09/2008,15:54:00,28605,28625,28605,28620,24 09/09/2008,15:55:00,28605,28610,28600,28600,14 09/09/2008,15:56:00,28600,28610,28590,28590,23 09/09/2008,15:57:00,28585,28610,28585,28595,15 09/09/2008,15:58:00,28600,28605,28595,28605,6 09/09/2008,15:59:00,28610,28610,28610,28610,1 09/09/2008,16:00:00,28600,28620,28565,28595,60 09/09/2008,16:01:00,28590,28590,28545,28555,61 09/09/2008,16:02:00,28550,28560,28545,28560,24 09/09/2008,16:03:00,28550,28585,28550,28580,43 09/09/2008,16:04:00,28590,28605,28580,28600,32 09/09/2008,16:05:00,28600,28610,28580,28600,36 09/09/2008,16:06:00,28605,28690,28605,28685,122 09/09/2008,16:07:00,28685,28690,28665,28675,89 09/09/2008,16:08:00,28670,28675,28630,28635,33 09/09/2008,16:09:00,28645,28650,28615,28615,27 09/09/2008,16:10:00,28615,28635,28610,28610,21 09/09/2008,16:11:00,28600,28600,28585,28595,50 09/09/2008,16:12:00,28600,28600,28545,28545,80 09/09/2008,16:13:00,28540,28570,28530,28550,65 09/09/2008,16:14:00,28555,28560,28545,28555,35 09/09/2008,16:15:00,28550,28575,28545,28550,72 09/09/2008,16:16:00,28540,28540,28490,28500,141 09/09/2008,16:17:00,28495,28530,28475,28510,58 09/09/2008,16:18:00,28515,28515,28500,28515,26 09/09/2008,16:19:00,28515,28515,28480,28485,37 09/09/2008,16:20:00,28490,28500,28490,28490,42 09/09/2008,16:21:00,28495,28495,28470,28475,24 09/09/2008,16:22:00,28480,28490,28455,28480,56 09/09/2008,16:23:00,28470,28500,28460,28500,66 09/09/2008,16:24:00,28495,28500,28480,28480,18 09/09/2008,16:25:00,28480,28490,28480,28485,17 09/09/2008,16:26:00,28480,28480,28460,28465,22 09/09/2008,16:27:00,28465,28465,28435,28445,77 09/09/2008,16:28:00,28445,28445,28395,28400,92 09/09/2008,16:29:00,28405,28415,28400,28415,28 09/09/2008,16:30:00,28400,28410,28350,28360,93 09/09/2008,16:31:00,28355,28385,28345,28375,60 09/09/2008,16:32:00,28375,28375,28320,28335,139 09/09/2008,16:33:00,28340,28350,28330,28340,58 09/09/2008,16:34:00,28345,28355,28310,28340,79 09/09/2008,16:35:00,28345,28360,28325,28330,56 09/09/2008,16:36:00,28325,28340,28300,28300,106 09/09/2008,16:37:00,28300,28355,28300,28350,97 09/09/2008,16:38:00,28355,28355,28325,28335,38 09/09/2008,16:39:00,28330,28370,28330,28365,46 09/09/2008,16:40:00,28365,28370,28350,28370,37 09/09/2008,16:41:00,28370,28370,28360,28365,24 09/09/2008,16:42:00,28370,28385,28365,28380,38 09/09/2008,16:43:00,28360,28360,28320,28325,66 09/09/2008,16:44:00,28320,28345,28310,28320,111 09/09/2008,16:45:00,28325,28325,28285,28315,96 09/09/2008,16:46:00,28320,28335,28295,28305,64 09/09/2008,16:47:00,28300,28325,28300,28315,29 09/09/2008,16:48:00,28310,28310,28270,28280,70 09/09/2008,16:49:00,28285,28290,28275,28280,35 09/09/2008,16:50:00,28280,28285,28245,28250,90 09/09/2008,16:51:00,28250,28275,28245,28275,44 09/09/2008,16:52:00,28275,28275,28235,28235,103 09/09/2008,16:53:00,28230,28265,28230,28255,69 09/09/2008,16:54:00,28255,28290,28255,28270,60 09/09/2008,16:55:00,28275,28280,28250,28255,28 09/09/2008,16:56:00,28250,28260,28185,28195,131 09/09/2008,16:57:00,28195,28220,28190,28215,125 09/09/2008,16:58:00,28215,28255,28215,28235,90 09/09/2008,16:59:00,28235,28240,28225,28225,42 09/09/2008,17:00:00,28235,28240,28180,28195,102 09/09/2008,17:01:00,28205,28215,28190,28200,65 09/09/2008,17:02:00,28200,28245,28185,28240,89 09/09/2008,17:03:00,28245,28245,28230,28240,54 09/09/2008,17:04:00,28245,28260,28240,28260,57 09/09/2008,17:05:00,28265,28285,28245,28275,63 09/09/2008,17:06:00,28275,28295,28270,28270,40 09/09/2008,17:07:00,28265,28275,28255,28260,32 09/09/2008,17:08:00,28260,28275,28260,28270,64 09/09/2008,17:09:00,28270,28275,28265,28265,41 09/09/2008,17:10:00,28260,28260,28255,28255,18 09/09/2008,17:11:00,28255,28255,28215,28215,24 09/09/2008,17:12:00,28220,28230,28175,28175,67 09/09/2008,17:13:00,28180,28200,28160,28200,83 09/09/2008,17:14:00,28190,28210,28185,28210,32 09/09/2008,17:15:00,28200,28220,28195,28200,41 09/09/2008,17:16:00,28195,28195,28165,28190,89 09/09/2008,17:17:00,28185,28235,28180,28235,72 09/09/2008,17:18:00,28235,28265,28220,28240,58 09/09/2008,17:19:00,28240,28260,28235,28260,51 09/09/2008,17:20:00,28265,28310,28260,28310,65 09/09/2008,17:21:00,28310,28325,28305,28315,42 09/09/2008,17:22:00,28310,28315,28285,28285,51 09/09/2008,17:23:00,28290,28300,28285,28290,44 09/09/2008,17:24:00,28290,28305,28275,28300,68 09/09/2008,17:25:00,28310,28320,28290,28300,87 09/09/2008,17:26:00,28300,28330,28300,28325,56 09/09/2008,17:27:00,28335,28350,28320,28330,169 09/09/2008,17:28:00,28330,28330,28315,28325,64 09/09/2008,17:29:00,28330,28340,28315,28320,117 09/09/2008,17:30:00,28320,28335,28295,28300,91 09/09/2008,17:31:00,28310,28320,28305,28315,62 09/09/2008,17:32:00,28310,28320,28305,28305,45 09/09/2008,17:33:00,28310,28315,28295,28300,86 09/09/2008,17:34:00,28305,28310,28290,28300,56 09/09/2008,17:35:00,28295,28310,28290,28305,53 09/09/2008,17:36:00,28310,28320,28305,28310,31 09/09/2008,17:37:00,28310,28315,28310,28310,6 09/09/2008,17:38:00,28320,28330,28310,28330,18 09/09/2008,17:39:00,28325,28335,28315,28330,42 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 09/09/2008,17:30:00,28320,28335,28295,28300,91 09/09/2008,17:31:00,28310,28320,28305,28315,62 09/09/2008,17:32:00,28310,28320,28305,28305,45 09/09/2008,17:33:00,28310,28315,28295,28300,86 09/09/2008,17:34:00,28305,28310,28290,28300,56 09/09/2008,17:35:00,28295,28310,28290,28305,53 09/09/2008,17:36:00,28310,28320,28305,28310,31 09/09/2008,17:37:00,28310,28315,28310,28310,6 09/09/2008,17:38:00,28320,28330,28310,28330,18 09/09/2008,17:39:00,28325,28335,28315,28330,42 10/09/2008,09:00:00,28370,28370,28230,28325,154 10/09/2008,09:01:00,28310,28325,28300,28300,71 10/09/2008,09:02:00,28305,28310,28250,28250,89 10/09/2008,09:03:00,28250,28260,28220,28225,69 10/09/2008,09:04:00,28225,28230,28210,28225,113 10/09/2008,09:05:00,28225,28225,28105,28130,147 10/09/2008,09:06:00,28125,28135,28090,28100,139 10/09/2008,09:07:00,28105,28120,27995,27995,157 10/09/2008,09:08:00,27990,28055,27975,28020,131 10/09/2008,09:09:00,28035,28075,28020,28070,72 10/09/2008,09:10:00,28070,28070,28040,28050,72 10/09/2008,09:11:00,28050,28070,28040,28060,72 10/09/2008,09:12:00,28060,28100,28055,28100,77 10/09/2008,09:13:00,28100,28105,28060,28070,92 10/09/2008,09:14:00,28085,28105,28075,28105,22 10/09/2008,09:15:00,28105,28135,28090,28130,92 10/09/2008,09:16:00,28130,28130,28115,28120,39 10/09/2008,09:17:00,28115,28120,28070,28080,118 10/09/2008,09:18:00,28080,28105,28075,28100,75 10/09/2008,09:19:00,28105,28110,28090,28090,42 10/09/2008,09:20:00,28095,28125,28095,28100,63 10/09/2008,09:21:00,28100,28120,28100,28120,45 10/09/2008,09:22:00,28110,28120,28100,28100,38 10/09/2008,09:23:00,28100,28135,28095,28135,37 10/09/2008,09:24:00,28130,28150,28115,28115,35 10/09/2008,09:25:00,28110,28155,28100,28155,57 10/09/2008,09:26:00,28160,28180,28145,28145,77 10/09/2008,09:27:00,28145,28175,28145,28175,37 10/09/2008,09:28:00,28165,28175,28150,28165,30 10/09/2008,09:29:00,28170,28185,28165,28170,47 10/09/2008,09:30:00,28160,28170,28160,28170,26 10/09/2008,09:31:00,28170,28170,28125,28125,65 10/09/2008,09:32:00,28120,28135,28120,28130,51 10/09/2008,09:33:00,28130,28130,28115,28120,29 10/09/2008,09:34:00,28125,28140,28125,28130,37 10/09/2008,09:35:00,28125,28135,28120,28125,13 10/09/2008,09:36:00,28120,28125,28110,28125,18 10/09/2008,09:37:00,28130,28155,28130,28155,42 10/09/2008,09:38:00,28155,28155,28125,28135,16 10/09/2008,09:39:00,28140,28145,28130,28135,17 10/09/2008,09:40:00,28130,28150,28130,28140,16 10/09/2008,09:41:00,28140,28140,28105,28115,50 10/09/2008,09:42:00,28110,28120,28110,28115,26 10/09/2008,09:43:00,28115,28125,28110,28125,17 10/09/2008,09:44:00,28125,28145,28125,28125,33 10/09/2008,09:45:00,28125,28130,28110,28110,20 10/09/2008,09:46:00,28110,28110,28095,28100,42 10/09/2008,09:47:00,28100,28115,28100,28110,13 10/09/2008,09:48:00,28110,28115,28100,28110,9 10/09/2008,09:49:00,28110,28125,28105,28120,57 10/09/2008,09:50:00,28120,28120,28110,28115,50 10/09/2008,09:51:00,28115,28125,28100,28100,58 10/09/2008,09:52:00,28105,28105,28080,28095,48 10/09/2008,09:53:00,28100,28140,28095,28140,56 10/09/2008,09:54:00,28140,28145,28120,28120,33 10/09/2008,09:55:00,28120,28145,28120,28145,25 10/09/2008,09:56:00,28140,28140,28120,28120,19 10/09/2008,09:57:00,28120,28120,28105,28120,17 10/09/2008,09:58:00,28120,28120,28110,28110,16 10/09/2008,09:59:00,28115,28130,28115,28130,24 10/09/2008,10:00:00,28130,28150,28130,28145,24 10/09/2008,10:01:00,28145,28195,28145,28190,47 10/09/2008,10:02:00,28190,28195,28160,28160,31 10/09/2008,10:03:00,28165,28165,28155,28155,21 10/09/2008,10:04:00,28150,28215,28150,28210,54 10/09/2008,10:05:00,28195,28200,28175,28175,17 10/09/2008,10:06:00,28175,28185,28175,28180,11 10/09/2008,10:07:00,28185,28190,28180,28185,11 10/09/2008,10:08:00,28185,28250,28185,28240,84 10/09/2008,10:09:00,28235,28240,28220,28230,59 10/09/2008,10:10:00,28230,28235,28215,28215,11 10/09/2008,10:11:00,28215,28215,28195,28195,27 10/09/2008,10:12:00,28195,28195,28185,28190,22 10/09/2008,10:13:00,28190,28200,28190,28195,25 10/09/2008,10:14:00,28190,28195,28180,28190,12 10/09/2008,10:15:00,28185,28205,28185,28205,16 10/09/2008,10:16:00,28210,28225,28205,28220,30 10/09/2008,10:17:00,28220,28225,28210,28215,25 10/09/2008,10:18:00,28210,28210,28190,28200,64 10/09/2008,10:19:00,28200,28200,28190,28190,9 10/09/2008,10:20:00,28195,28215,28195,28215,18 10/09/2008,10:21:00,28220,28230,28220,28225,28 10/09/2008,10:22:00,28225,28230,28200,28200,61 10/09/2008,10:23:00,28205,28240,28205,28240,30 10/09/2008,10:24:00,28245,28245,28225,28230,31 10/09/2008,10:25:00,28230,28265,28225,28260,84 10/09/2008,10:26:00,28260,28265,28235,28245,39 10/09/2008,10:27:00,28245,28255,28240,28250,29 10/09/2008,10:28:00,28255,28265,28250,28260,45 10/09/2008,10:29:00,28260,28260,28250,28255,29 10/09/2008,10:30:00,28255,28260,28240,28245,67 10/09/2008,10:31:00,28240,28240,28225,28225,58 10/09/2008,10:32:00,28220,28225,28215,28225,24 10/09/2008,10:33:00,28225,28230,28220,28230,28 10/09/2008,10:34:00,28230,28245,28230,28245,17 10/09/2008,10:35:00,28245,28280,28240,28280,50 10/09/2008,10:36:00,28275,28285,28270,28270,22 10/09/2008,10:37:00,28275,28280,28270,28280,13 10/09/2008,10:38:00,28280,28280,28260,28265,24 10/09/2008,10:39:00,28260,28260,28245,28255,20 10/09/2008,10:40:00,28255,28260,28250,28250,7 10/09/2008,10:41:00,28250,28250,28240,28245,21 10/09/2008,10:42:00,28250,28280,28245,28280,26 10/09/2008,10:43:00,28270,28270,28270,28270,3 10/09/2008,10:44:00,28275,28275,28270,28270,5 10/09/2008,10:45:00,28270,28270,28250,28260,9 10/09/2008,10:46:00,28265,28265,28250,28250,8 10/09/2008,10:47:00,28245,28245,28230,28235,13 10/09/2008,10:48:00,28235,28235,28235,28235,5 10/09/2008,10:49:00,28240,28245,28240,28240,7 10/09/2008,10:50:00,28245,28250,28240,28240,19 10/09/2008,10:51:00,28235,28235,28225,28225,15 10/09/2008,10:52:00,28230,28230,28225,28230,6 10/09/2008,10:53:00,28230,28235,28215,28215,29 10/09/2008,10:54:00,28220,28220,28210,28220,11 10/09/2008,10:55:00,28225,28250,28225,28245,26 10/09/2008,10:56:00,28245,28250,28245,28250,7 10/09/2008,10:57:00,28245,28245,28230,28230,49 10/09/2008,10:58:00,28230,28230,28215,28215,26 10/09/2008,10:59:00,28215,28215,28200,28210,32 10/09/2008,11:00:00,28210,28210,28190,28195,31 10/09/2008,11:01:00,28195,28195,28180,28190,30 10/09/2008,11:02:00,28190,28200,28185,28200,41 10/09/2008,11:03:00,28205,28210,28200,28205,16 10/09/2008,11:04:00,28205,28205,28195,28195,10 10/09/2008,11:05:00,28185,28195,28180,28185,15 10/09/2008,11:06:00,28185,28185,28150,28150,47 10/09/2008,11:07:00,28150,28155,28145,28145,27 10/09/2008,11:08:00,28140,28140,28115,28125,51 10/09/2008,11:09:00,28125,28130,28115,28125,26 10/09/2008,11:10:00,28120,28120,28095,28110,79 10/09/2008,11:11:00,28110,28120,28095,28115,33 10/09/2008,11:12:00,28120,28125,28100,28105,58 10/09/2008,11:13:00,28105,28110,28090,28100,25 10/09/2008,11:14:00,28105,28120,28105,28120,26 10/09/2008,11:15:00,28120,28125,28115,28125,6 10/09/2008,11:16:00,28125,28140,28125,28140,20 10/09/2008,11:17:00,28130,28130,28125,28130,10 10/09/2008,11:18:00,28130,28135,28125,28130,16 10/09/2008,11:19:00,28125,28130,28125,28125,11 10/09/2008,11:20:00,28125,28130,28115,28125,30 10/09/2008,11:21:00,28125,28125,28125,28125,8 10/09/2008,11:22:00,28120,28120,28075,28075,59 10/09/2008,11:23:00,28085,28085,28070,28080,50 10/09/2008,11:24:00,28080,28090,28075,28085,18 10/09/2008,11:25:00,28075,28075,28065,28075,12 10/09/2008,11:26:00,28075,28095,28070,28095,56 10/09/2008,11:27:00,28090,28100,28090,28100,9 10/09/2008,11:28:00,28095,28100,28095,28100,11 10/09/2008,11:29:00,28100,28105,28100,28100,7 10/09/2008,11:30:00,28105,28120,28100,28120,24 10/09/2008,11:31:00,28120,28125,28115,28115,20 10/09/2008,11:32:00,28120,28125,28110,28110,18 10/09/2008,11:33:00,28105,28105,28080,28080,24 10/09/2008,11:34:00,28080,28085,28075,28085,15 10/09/2008,11:35:00,28085,28090,28085,28085,23 10/09/2008,11:36:00,28090,28100,28090,28095,11 10/09/2008,11:37:00,28095,28100,28095,28100,8 10/09/2008,11:38:00,28105,28105,28100,28100,4 10/09/2008,11:39:00,28095,28095,28080,28080,6 10/09/2008,11:40:00,28080,28085,28080,28085,11 10/09/2008,11:41:00,28085,28090,28080,28085,10 10/09/2008,11:42:00,28090,28100,28090,28095,12 10/09/2008,11:43:00,28095,28095,28090,28095,4 10/09/2008,11:44:00,28095,28100,28080,28085,16 10/09/2008,11:45:00,28075,28075,28070,28075,7 10/09/2008,11:46:00,28080,28085,28075,28075,12 10/09/2008,11:47:00,28070,28075,28065,28065,15 10/09/2008,11:48:00,28065,28085,28060,28075,39 10/09/2008,11:49:00,28080,28095,28080,28085,18 10/09/2008,11:50:00,28080,28085,28070,28080,9 10/09/2008,11:51:00,28075,28080,28070,28080,9 10/09/2008,11:52:00,28075,28075,28075,28075,2 10/09/2008,11:53:00,28075,28075,28070,28070,4 10/09/2008,11:54:00,28075,28075,28070,28070,4 10/09/2008,11:55:00,28065,28065,28065,28065,3 10/09/2008,11:56:00,28060,28075,28060,28065,9 10/09/2008,11:57:00,28070,28075,28070,28070,8 10/09/2008,11:58:00,28070,28070,28055,28060,17 10/09/2008,11:59:00,28060,28060,28055,28060,23 10/09/2008,12:00:00,28060,28060,28035,28040,58 10/09/2008,12:01:00,28035,28050,28025,28050,36 10/09/2008,12:02:00,28055,28055,28045,28045,18 10/09/2008,12:03:00,28040,28045,28040,28045,15 10/09/2008,12:04:00,28040,28040,28040,28040,2 10/09/2008,12:05:00,28040,28040,28035,28040,5 10/09/2008,12:06:00,28035,28040,28035,28040,15 10/09/2008,12:07:00,28045,28075,28040,28065,57 10/09/2008,12:08:00,28070,28070,28065,28065,5 10/09/2008,12:09:00,28060,28065,28050,28050,19 10/09/2008,12:10:00,28055,28100,28055,28085,46 10/09/2008,12:11:00,28085,28090,28080,28080,11 10/09/2008,12:12:00,28075,28080,28065,28075,14 10/09/2008,12:13:00,28080,28110,28080,28105,36 10/09/2008,12:14:00,28110,28135,28110,28135,35 10/09/2008,12:15:00,28130,28140,28125,28125,34 10/09/2008,12:16:00,28120,28135,28120,28130,37 10/09/2008,12:17:00,28125,28125,28125,28125,2 10/09/2008,12:18:00,28130,28130,28125,28125,11 10/09/2008,12:19:00,28130,28130,28120,28120,10 10/09/2008,12:20:00,28125,28140,28125,28130,20 10/09/2008,12:21:00,28125,28135,28125,28135,7 10/09/2008,12:22:00,28130,28135,28130,28135,6 10/09/2008,12:23:00,28140,28180,28140,28160,68 10/09/2008,12:24:00,28165,28170,28165,28170,4 10/09/2008,12:25:00,28170,28170,28155,28165,11 10/09/2008,12:26:00,28170,28195,28170,28185,39 10/09/2008,12:27:00,28190,28190,28175,28175,6 10/09/2008,12:28:00,28170,28170,28170,28170,10 10/09/2008,12:29:00,28170,28175,28165,28170,5 10/09/2008,12:30:00,28170,28175,28170,28170,6 10/09/2008,12:31:00,28180,28180,28175,28175,2 10/09/2008,12:32:00,28185,28190,28180,28190,23 10/09/2008,12:33:00,28190,28210,28190,28200,49 10/09/2008,12:34:00,28205,28230,28200,28205,74 10/09/2008,12:35:00,28205,28205,28200,28200,13 10/09/2008,12:36:00,28200,28205,28200,28205,6 10/09/2008,12:37:00,28205,28210,28205,28205,5 10/09/2008,12:38:00,28210,28210,28205,28205,4 10/09/2008,12:39:00,28200,28200,28190,28200,17 10/09/2008,12:40:00,28200,28205,28190,28205,31 10/09/2008,12:41:00,28210,28215,28205,28210,28 10/09/2008,12:42:00,28205,28205,28195,28200,16 10/09/2008,12:43:00,28200,28230,28195,28225,31 10/09/2008,12:44:00,28230,28245,28225,28225,22 10/09/2008,12:45:00,28230,28240,28225,28225,15 10/09/2008,12:46:00,28235,28240,28220,28225,41 10/09/2008,12:47:00,28220,28225,28200,28200,30 10/09/2008,12:48:00,28210,28220,28210,28210,4 10/09/2008,12:49:00,28210,28220,28210,28220,4 10/09/2008,12:50:00,28210,28210,28195,28200,11 10/09/2008,12:51:00,28200,28210,28195,28205,15 10/09/2008,12:52:00,28210,28210,28210,28210,2 10/09/2008,12:53:00,28205,28205,28200,28200,5 10/09/2008,12:54:00,28195,28195,28195,28195,2 10/09/2008,12:55:00,28190,28190,28185,28190,15 10/09/2008,12:56:00,28180,28190,28175,28190,20 10/09/2008,12:57:00,28185,28190,28180,28180,28 10/09/2008,12:58:00,28180,28180,28170,28170,6 10/09/2008,12:59:00,28165,28170,28160,28170,13 10/09/2008,13:00:00,28180,28180,28175,28180,172 10/09/2008,13:01:00,28165,28180,28165,28170,6 10/09/2008,13:02:00,28175,28180,28170,28175,8 10/09/2008,13:03:00,28170,28180,28170,28180,8 10/09/2008,13:04:00,28180,28180,28170,28175,14 10/09/2008,13:05:00,28175,28195,28175,28185,25 10/09/2008,13:06:00,28190,28195,28185,28190,17 10/09/2008,13:07:00,28195,28195,28190,28190,5 10/09/2008,13:08:00,28195,28210,28195,28210,9 10/09/2008,13:09:00,28210,28210,28210,28210,1 10/09/2008,13:10:00,28210,28215,28200,28215,6 10/09/2008,13:11:00,28215,28220,28210,28220,11 10/09/2008,13:12:00,28215,28220,28215,28220,15 10/09/2008,13:13:00,28220,28225,28220,28225,4 10/09/2008,13:14:00,28220,28230,28220,28220,9 10/09/2008,13:15:00,28220,28230,28220,28230,6 10/09/2008,13:16:00,28230,28235,28230,28235,2 10/09/2008,13:17:00,28230,28230,28230,28230,6 10/09/2008,13:18:00,28240,28280,28235,28275,82 10/09/2008,13:19:00,28270,28280,28265,28265,42 10/09/2008,13:20:00,28265,28270,28260,28270,18 10/09/2008,13:21:00,28270,28270,28260,28265,15 10/09/2008,13:22:00,28260,28265,28260,28260,14 10/09/2008,13:23:00,28260,28260,28255,28260,16 10/09/2008,13:24:00,28255,28255,28250,28255,9 10/09/2008,13:25:00,28245,28245,28235,28235,26 10/09/2008,13:26:00,28235,28250,28235,28250,8 10/09/2008,13:27:00,28245,28255,28240,28255,12 10/09/2008,13:28:00,28250,28265,28250,28260,23 10/09/2008,13:29:00,28260,28280,28260,28280,19 10/09/2008,13:30:00,28260,28260,28230,28230,31 10/09/2008,13:31:00,28230,28300,28230,28280,98 10/09/2008,13:32:00,28275,28400,28275,28375,162 10/09/2008,13:33:00,28380,28405,28360,28375,141 10/09/2008,13:34:00,28375,28390,28360,28365,50 10/09/2008,13:35:00,28365,28390,28365,28375,31 10/09/2008,13:36:00,28370,28380,28365,28365,11 10/09/2008,13:37:00,28365,28400,28285,28325,192 10/09/2008,13:38:00,28315,28315,28175,28290,200 10/09/2008,13:39:00,28300,28305,28265,28270,56 10/09/2008,13:40:00,28260,28260,28205,28230,54 10/09/2008,13:41:00,28245,28245,28170,28170,83 10/09/2008,13:42:00,28170,28215,28165,28215,45 10/09/2008,13:43:00,28220,28220,28105,28105,141 10/09/2008,13:44:00,28105,28165,28105,28145,43 10/09/2008,13:45:00,28155,28155,28085,28095,68 10/09/2008,13:46:00,28100,28145,28100,28140,54 10/09/2008,13:47:00,28150,28185,28150,28170,32 10/09/2008,13:48:00,28160,28165,28150,28165,42 10/09/2008,13:49:00,28165,28175,28155,28170,6 10/09/2008,13:50:00,28175,28185,28140,28140,24 10/09/2008,13:51:00,28140,28160,28120,28130,37 10/09/2008,13:52:00,28130,28140,28120,28135,32 10/09/2008,13:53:00,28145,28145,28080,28095,81 10/09/2008,13:54:00,28085,28090,28030,28075,167 10/09/2008,13:55:00,28080,28095,28055,28060,23 10/09/2008,13:56:00,28050,28055,28010,28020,162 10/09/2008,13:57:00,28005,28020,27955,27960,171 10/09/2008,13:58:00,27965,28025,27965,28015,105 10/09/2008,13:59:00,28020,28020,27990,27990,30 10/09/2008,14:00:00,27990,28015,27990,28000,28 10/09/2008,14:01:00,28005,28035,27990,27990,62 10/09/2008,14:02:00,27990,27990,27940,27965,113 10/09/2008,14:03:00,27955,28000,27955,27980,76 10/09/2008,14:04:00,27990,27990,27910,27920,125 10/09/2008,14:05:00,27920,27960,27910,27935,82 10/09/2008,14:06:00,27940,27990,27940,27975,73 10/09/2008,14:07:00,27980,27985,27970,27985,36 10/09/2008,14:08:00,27980,28000,27970,27970,35 10/09/2008,14:09:00,27975,27995,27975,27990,14 10/09/2008,14:10:00,27985,27995,27970,27975,34 10/09/2008,14:11:00,27975,27995,27960,27980,46 10/09/2008,14:12:00,27985,27985,27970,27970,14 10/09/2008,14:13:00,27980,27980,27960,27975,16 10/09/2008,14:14:00,27980,27980,27965,27970,11 10/09/2008,14:15:00,27970,27985,27965,27980,18 10/09/2008,14:16:00,27975,27980,27975,27980,10 10/09/2008,14:17:00,27985,27990,27985,27985,13 10/09/2008,14:18:00,27990,27990,27965,27980,47 10/09/2008,14:19:00,27985,27995,27980,27980,23 10/09/2008,14:20:00,27990,28040,27990,28030,100 10/09/2008,14:21:00,28035,28050,28030,28045,44 10/09/2008,14:22:00,28040,28045,28040,28045,21 10/09/2008,14:23:00,28045,28060,28045,28060,28 10/09/2008,14:24:00,28060,28060,28050,28050,48 10/09/2008,14:25:00,28050,28060,28045,28055,14 10/09/2008,14:26:00,28050,28065,28050,28065,14 10/09/2008,14:27:00,28065,28070,28060,28070,11 10/09/2008,14:28:00,28080,28110,28080,28095,26 10/09/2008,14:29:00,28100,28110,28095,28110,31 10/09/2008,14:30:00,28110,28120,28090,28100,56 10/09/2008,14:31:00,28100,28135,28100,28120,62 10/09/2008,14:32:00,28120,28135,28120,28135,26 10/09/2008,14:33:00,28130,28130,28110,28110,36 10/09/2008,14:34:00,28105,28110,28090,28105,29 10/09/2008,14:35:00,28100,28115,28095,28095,24 10/09/2008,14:36:00,28095,28100,28090,28095,18 10/09/2008,14:37:00,28100,28115,28095,28105,34 10/09/2008,14:38:00,28110,28110,28075,28075,24 10/09/2008,14:39:00,28075,28080,28070,28070,20 10/09/2008,14:40:00,28065,28075,28050,28070,24 10/09/2008,14:41:00,28080,28100,28080,28095,20 10/09/2008,14:42:00,28090,28120,28090,28105,61 10/09/2008,14:43:00,28100,28110,28090,28105,23 10/09/2008,14:44:00,28105,28120,28105,28120,30 10/09/2008,14:45:00,28110,28125,28110,28120,16 10/09/2008,14:46:00,28125,28125,28110,28120,10 10/09/2008,14:47:00,28115,28120,28115,28120,4 10/09/2008,14:48:00,28120,28120,28115,28120,8 10/09/2008,14:49:00,28110,28115,28110,28110,5 10/09/2008,14:50:00,28115,28120,28105,28105,10 10/09/2008,14:51:00,28100,28105,28095,28100,12 10/09/2008,14:52:00,28110,28130,28100,28125,24 10/09/2008,14:53:00,28125,28145,28120,28145,19 10/09/2008,14:54:00,28145,28180,28145,28175,100 10/09/2008,14:55:00,28180,28225,28180,28215,51 10/09/2008,14:56:00,28215,28240,28210,28235,51 10/09/2008,14:57:00,28230,28280,28230,28270,39 10/09/2008,14:58:00,28270,28275,28240,28255,49 10/09/2008,14:59:00,28240,28260,28225,28245,35 10/09/2008,15:00:00,28260,28260,28235,28235,16 10/09/2008,15:01:00,28245,28250,28245,28250,11 10/09/2008,15:02:00,28245,28245,28205,28220,45 10/09/2008,15:03:00,28220,28220,28210,28210,12 10/09/2008,15:04:00,28210,28230,28200,28225,42 10/09/2008,15:05:00,28225,28225,28215,28215,11 10/09/2008,15:06:00,28215,28220,28215,28220,4 10/09/2008,15:07:00,28220,28220,28210,28220,13 10/09/2008,15:08:00,28210,28210,28200,28205,17 10/09/2008,15:09:00,28200,28200,28190,28200,11 10/09/2008,15:10:00,28200,28205,28195,28195,40 10/09/2008,15:11:00,28200,28205,28200,28200,11 10/09/2008,15:12:00,28195,28205,28195,28205,29 10/09/2008,15:13:00,28200,28200,28190,28190,12 10/09/2008,15:14:00,28190,28190,28185,28190,7 10/09/2008,15:15:00,28185,28190,28185,28185,5 10/09/2008,15:16:00,28180,28195,28180,28195,11 10/09/2008,15:17:00,28195,28200,28195,28200,14 10/09/2008,15:18:00,28205,28230,28205,28215,36 10/09/2008,15:19:00,28230,28240,28230,28235,31 10/09/2008,15:20:00,28230,28230,28220,28225,13 10/09/2008,15:21:00,28230,28260,28230,28235,30 10/09/2008,15:22:00,28235,28245,28235,28240,19 10/09/2008,15:23:00,28245,28250,28240,28250,11 10/09/2008,15:24:00,28245,28250,28235,28235,10 10/09/2008,15:25:00,28240,28245,28235,28235,5 10/09/2008,15:26:00,28245,28260,28245,28250,17 10/09/2008,15:27:00,28250,28255,28250,28250,14 10/09/2008,15:28:00,28255,28255,28255,28255,2 10/09/2008,15:29:00,28250,28250,28245,28245,4 10/09/2008,15:30:00,28245,28245,28225,28235,40 10/09/2008,15:31:00,28235,28235,28210,28220,34 10/09/2008,15:32:00,28220,28225,28200,28200,25 10/09/2008,15:33:00,28195,28225,28190,28215,33 10/09/2008,15:34:00,28205,28205,28185,28190,29 10/09/2008,15:35:00,28195,28195,28170,28170,37 10/09/2008,15:36:00,28170,28190,28160,28190,32 10/09/2008,15:37:00,28190,28195,28180,28180,13 10/09/2008,15:38:00,28175,28175,28155,28170,27 10/09/2008,15:39:00,28175,28195,28165,28170,42 10/09/2008,15:40:00,28170,28170,28155,28165,31 10/09/2008,15:41:00,28170,28220,28170,28205,52 10/09/2008,15:42:00,28205,28235,28205,28235,24 10/09/2008,15:43:00,28235,28245,28225,28235,31 10/09/2008,15:44:00,28240,28240,28210,28230,58 10/09/2008,15:45:00,28225,28225,28210,28220,24 10/09/2008,15:46:00,28220,28220,28200,28200,21 10/09/2008,15:47:00,28200,28210,28190,28210,22 10/09/2008,15:48:00,28215,28215,28190,28190,20 10/09/2008,15:49:00,28195,28230,28185,28230,47 10/09/2008,15:50:00,28230,28240,28225,28230,32 10/09/2008,15:51:00,28230,28235,28225,28235,16 10/09/2008,15:52:00,28230,28270,28230,28270,45 10/09/2008,15:53:00,28270,28290,28270,28270,48 10/09/2008,15:54:00,28275,28280,28270,28270,30 10/09/2008,15:55:00,28275,28280,28250,28250,49 10/09/2008,15:56:00,28260,28290,28250,28285,22 10/09/2008,15:57:00,28280,28280,28230,28235,39 10/09/2008,15:58:00,28250,28275,28250,28265,22 10/09/2008,15:59:00,28260,28260,28240,28245,30 10/09/2008,16:00:00,28240,28265,28240,28240,53 10/09/2008,16:01:00,28245,28265,28245,28250,33 10/09/2008,16:02:00,28255,28295,28255,28290,37 10/09/2008,16:03:00,28290,28295,28235,28240,43 10/09/2008,16:04:00,28240,28255,28230,28255,35 10/09/2008,16:05:00,28255,28270,28255,28260,23 10/09/2008,16:06:00,28260,28260,28230,28230,39 10/09/2008,16:07:00,28240,28260,28240,28245,18 10/09/2008,16:08:00,28255,28260,28245,28245,9 10/09/2008,16:09:00,28240,28255,28235,28235,29 10/09/2008,16:10:00,28245,28245,28230,28235,18 10/09/2008,16:11:00,28240,28240,28200,28220,44 10/09/2008,16:12:00,28215,28220,28200,28205,55 10/09/2008,16:13:00,28210,28210,28185,28200,46 10/09/2008,16:14:00,28190,28200,28185,28195,29 10/09/2008,16:15:00,28205,28225,28190,28210,20 10/09/2008,16:16:00,28210,28210,28185,28190,29 10/09/2008,16:17:00,28195,28200,28170,28190,40 10/09/2008,16:18:00,28185,28215,28185,28210,25 10/09/2008,16:19:00,28210,28210,28190,28200,31 10/09/2008,16:20:00,28205,28215,28200,28210,16 10/09/2008,16:21:00,28215,28245,28215,28225,29 10/09/2008,16:22:00,28220,28220,28190,28195,49 10/09/2008,16:23:00,28210,28210,28190,28195,17 10/09/2008,16:24:00,28190,28195,28185,28190,16 10/09/2008,16:25:00,28195,28195,28150,28160,60 10/09/2008,16:26:00,28160,28195,28160,28195,27 10/09/2008,16:27:00,28185,28200,28175,28175,15 10/09/2008,16:28:00,28175,28175,28155,28175,25 10/09/2008,16:29:00,28180,28185,28170,28170,19 10/09/2008,16:30:00,28170,28180,28160,28160,12 10/09/2008,16:31:00,28165,28210,28165,28205,27 10/09/2008,16:32:00,28205,28210,28180,28180,31 10/09/2008,16:33:00,28190,28200,28190,28200,30 10/09/2008,16:34:00,28205,28210,28190,28190,25 10/09/2008,16:35:00,28185,28235,28175,28210,42 10/09/2008,16:36:00,28190,28225,28190,28195,32 10/09/2008,16:37:00,28210,28250,28210,28240,31 10/09/2008,16:38:00,28240,28260,28215,28225,40 10/09/2008,16:39:00,28220,28230,28205,28230,22 10/09/2008,16:40:00,28220,28220,28195,28205,29 10/09/2008,16:41:00,28205,28215,28200,28200,24 10/09/2008,16:42:00,28200,28210,28185,28195,30 10/09/2008,16:43:00,28200,28210,28170,28180,43 10/09/2008,16:44:00,28180,28200,28180,28185,26 10/09/2008,16:45:00,28180,28185,28170,28180,10 10/09/2008,16:46:00,28175,28185,28170,28180,5 10/09/2008,16:47:00,28175,28175,28110,28125,59 10/09/2008,16:48:00,28115,28125,28105,28110,61 10/09/2008,16:49:00,28120,28140,28110,28115,41 10/09/2008,16:50:00,28110,28135,28100,28120,48 10/09/2008,16:51:00,28120,28130,28120,28120,28 10/09/2008,16:52:00,28125,28140,28125,28130,10 10/09/2008,16:53:00,28145,28145,28125,28135,25 10/09/2008,16:54:00,28130,28155,28125,28145,25 10/09/2008,16:55:00,28135,28150,28120,28120,45 10/09/2008,16:56:00,28120,28130,28110,28110,23 10/09/2008,16:57:00,28105,28105,28070,28100,56 10/09/2008,16:58:00,28095,28110,28095,28095,25 10/09/2008,16:59:00,28105,28120,28100,28110,32 10/09/2008,17:00:00,28105,28105,28055,28060,54 10/09/2008,17:01:00,28065,28095,28055,28090,46 10/09/2008,17:02:00,28080,28085,28060,28070,33 10/09/2008,17:03:00,28075,28090,28075,28080,23 10/09/2008,17:04:00,28080,28095,28075,28095,24 10/09/2008,17:05:00,28090,28095,28085,28090,13 10/09/2008,17:06:00,28090,28100,28090,28095,20 10/09/2008,17:07:00,28105,28185,28105,28180,74 10/09/2008,17:08:00,28175,28180,28145,28155,43 10/09/2008,17:09:00,28150,28160,28140,28160,15 10/09/2008,17:10:00,28160,28160,28135,28145,20 10/09/2008,17:11:00,28135,28135,28115,28120,25 10/09/2008,17:12:00,28115,28135,28110,28130,26 10/09/2008,17:13:00,28140,28140,28120,28135,18 10/09/2008,17:14:00,28135,28140,28120,28120,34 10/09/2008,17:15:00,28120,28125,28115,28125,14 10/09/2008,17:16:00,28120,28130,28115,28120,34 10/09/2008,17:17:00,28120,28120,28110,28120,43 10/09/2008,17:18:00,28120,28130,28115,28120,32 10/09/2008,17:19:00,28120,28140,28105,28130,33 10/09/2008,17:20:00,28140,28145,28125,28135,33 10/09/2008,17:21:00,28140,28155,28125,28135,24 10/09/2008,17:22:00,28140,28155,28120,28120,36 10/09/2008,17:23:00,28120,28130,28115,28120,13 10/09/2008,17:24:00,28120,28125,28110,28120,27 10/09/2008,17:25:00,28120,28130,28105,28115,28 10/09/2008,17:26:00,28120,28135,28120,28125,50 10/09/2008,17:27:00,28115,28125,28115,28125,10 10/09/2008,17:28:00,28120,28125,28110,28120,28 10/09/2008,17:29:00,28110,28120,28085,28115,85 10/09/2008,17:30:00,28120,28120,28100,28100,56 10/09/2008,17:31:00,28100,28105,28100,28105,21 10/09/2008,17:32:00,28110,28120,28105,28110,30 10/09/2008,17:33:00,28115,28135,28110,28120,50 10/09/2008,17:34:00,28120,28165,28115,28165,43 10/09/2008,17:35:00,28170,28175,28155,28160,27 10/09/2008,17:36:00,28170,28185,28160,28170,33 10/09/2008,17:37:00,28170,28180,28170,28180,21 10/09/2008,17:38:00,28180,28195,28180,28185,38 10/09/2008,17:39:00,28185,28225,28180,28220,80 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 10/09/2008,17.28.00,28120,28125,28110,28120,28 10/09/2008,17.29.00,28110,28120,28085,28115,85 10/09/2008,17.30.00,28120,28120,28100,28100,56 10/09/2008,17.31.00,28100,28105,28100,28105,21 10/09/2008,17.32.00,28110,28120,28105,28110,30 10/09/2008,17.33.00,28115,28135,28110,28120,50 10/09/2008,17.34.00,28120,28165,28115,28165,43 10/09/2008,17.35.00,28170,28175,28155,28160,27 10/09/2008,17.36.00,28170,28185,28160,28170,33 10/09/2008,17.37.00,28170,28180,28170,28180,21 10/09/2008,17.38.00,28180,28195,28180,28185,38 10/09/2008,17.39.00,28185,28225,28180,28220,80 11/09/2008,09.00.00,28160,28160,28060,28065,123 11/09/2008,09.01.00,28065,28075,28050,28050,60 11/09/2008,09.02.00,28050,28065,28045,28060,42 11/09/2008,09.03.00,28070,28080,28070,28070,25 11/09/2008,09.04.00,28075,28085,28060,28080,22 11/09/2008,09.05.00,28070,28115,28070,28110,48 11/09/2008,09.06.00,28115,28115,28100,28110,42 11/09/2008,09.07.00,28110,28110,28100,28100,23 11/09/2008,09.08.00,28100,28115,28090,28090,31 11/09/2008,09.09.00,28090,28115,28085,28100,36 11/09/2008,09.10.00,28105,28120,28105,28120,22 11/09/2008,09.11.00,28120,28130,28120,28130,28 11/09/2008,09.12.00,28130,28130,28100,28120,55 11/09/2008,09.13.00,28115,28135,28115,28120,25 11/09/2008,09.14.00,28120,28120,28110,28120,9 11/09/2008,09.15.00,28115,28155,28110,28150,53 11/09/2008,09.16.00,28145,28170,28140,28170,55 11/09/2008,09.17.00,28170,28175,28160,28170,28 11/09/2008,09.18.00,28170,28170,28155,28165,21 11/09/2008,09.19.00,28160,28160,28130,28140,64 11/09/2008,09.20.00,28130,28150,28130,28150,19 11/09/2008,09.21.00,28150,28155,28130,28155,23 11/09/2008,09.22.00,28140,28155,28140,28150,12 11/09/2008,09.23.00,28150,28160,28150,28155,19 11/09/2008,09.24.00,28160,28175,28155,28160,37 11/09/2008,09.25.00,28155,28155,28130,28135,44 11/09/2008,09.26.00,28135,28140,28120,28120,33 11/09/2008,09.27.00,28120,28130,28095,28095,29 11/09/2008,09.28.00,28090,28115,28090,28100,52 11/09/2008,09.29.00,28100,28100,28085,28085,28 11/09/2008,09.30.00,28085,28085,28055,28070,59 11/09/2008,09.31.00,28075,28075,28050,28055,45 11/09/2008,09.32.00,28055,28060,28020,28025,67 11/09/2008,09.33.00,28025,28040,28010,28035,39 11/09/2008,09.34.00,28030,28030,28005,28015,42 11/09/2008,09.35.00,28015,28015,27995,27995,32 11/09/2008,09.36.00,27995,28005,27980,28005,51 11/09/2008,09.37.00,28005,28010,27995,28010,44 11/09/2008,09.38.00,28010,28010,27960,27960,80 11/09/2008,09.39.00,27960,27975,27930,27935,95 11/09/2008,09.40.00,27935,27960,27930,27950,39 11/09/2008,09.41.00,27955,27965,27950,27965,25 11/09/2008,09.42.00,27965,27985,27965,27980,22 11/09/2008,09.43.00,27980,27990,27975,27980,39 11/09/2008,09.44.00,27980,27980,27970,27980,13 11/09/2008,09.45.00,27980,28030,27980,28020,90 11/09/2008,09.46.00,28015,28025,28000,28015,47 11/09/2008,09.47.00,28020,28030,28020,28030,18 11/09/2008,09.48.00,28025,28025,28010,28015,13 11/09/2008,09.49.00,28020,28020,28010,28015,7 11/09/2008,09.50.00,28005,28020,28000,28020,25 11/09/2008,09.51.00,28015,28015,28010,28015,9 11/09/2008,09.52.00,28015,28030,28015,28025,16 11/09/2008,09.53.00,28025,28075,28025,28070,41 11/09/2008,09.54.00,28075,28080,28050,28055,57 11/09/2008,09.55.00,28055,28060,28045,28060,24 11/09/2008,09.56.00,28055,28070,28055,28065,13 11/09/2008,09.57.00,28070,28075,28055,28060,41 11/09/2008,09.58.00,28055,28060,28050,28050,7 11/09/2008,09.59.00,28045,28045,28035,28040,16 11/09/2008,10.00.00,28035,28050,28030,28040,23 11/09/2008,10.01.00,28040,28060,28040,28055,14 11/09/2008,10.02.00,28060,28070,28055,28070,10 11/09/2008,10.03.00,28070,28070,28065,28070,7 11/09/2008,10.04.00,28065,28065,28060,28065,7 11/09/2008,10.05.00,28065,28085,28065,28085,29 11/09/2008,10.06.00,28090,28105,28080,28085,46 11/09/2008,10.07.00,28085,28090,28075,28090,26 11/09/2008,10.08.00,28095,28095,28075,28075,17 11/09/2008,10.09.00,28075,28075,28045,28045,28 11/09/2008,10.10.00,28040,28045,28035,28035,15 11/09/2008,10.11.00,28030,28040,28005,28015,22 11/09/2008,10.12.00,28005,28015,27995,28010,46 11/09/2008,10.13.00,28010,28015,28005,28010,17 11/09/2008,10.14.00,28010,28010,28000,28000,12 11/09/2008,10.15.00,28000,28015,28000,28010,28 11/09/2008,10.16.00,28020,28035,28020,28030,11 11/09/2008,10.17.00,28030,28035,28030,28035,4 11/09/2008,10.18.00,28040,28045,28025,28030,30 11/09/2008,10.19.00,28030,28050,28030,28050,19 11/09/2008,10.20.00,28055,28055,28040,28050,17 11/09/2008,10.21.00,28055,28070,28055,28070,17 11/09/2008,10.22.00,28065,28070,28065,28065,7 11/09/2008,10.23.00,28060,28075,28060,28075,8 11/09/2008,10.24.00,28070,28070,28055,28060,7 11/09/2008,10.25.00,28050,28055,28045,28045,5 11/09/2008,10.26.00,28050,28050,28015,28020,31 11/09/2008,10.27.00,28020,28020,28005,28005,7 11/09/2008,10.28.00,28005,28015,27995,27995,30 11/09/2008,10.29.00,28005,28015,28005,28005,13 11/09/2008,10.30.00,28015,28015,27995,28000,17 11/09/2008,10.31.00,27990,27990,27980,27990,41 11/09/2008,10.32.00,27990,28005,27990,27990,17 11/09/2008,10.33.00,27985,28005,27985,28000,11 11/09/2008,10.34.00,28000,28000,27995,27995,20 11/09/2008,10.35.00,27990,27990,27970,27970,38 11/09/2008,10.36.00,27980,27985,27975,27980,9 11/09/2008,10.37.00,27980,27985,27980,27985,12 11/09/2008,10.38.00,27995,28000,27990,27995,16 11/09/2008,10.39.00,27990,28015,27980,28005,34 11/09/2008,10.40.00,28005,28010,28000,28010,5 11/09/2008,10.41.00,28005,28005,28000,28000,8 11/09/2008,10.42.00,27995,28000,27975,27975,18 11/09/2008,10.43.00,27970,27970,27950,27955,53 11/09/2008,10.44.00,27960,27960,27940,27955,42 11/09/2008,10.45.00,27960,27960,27915,27915,59 11/09/2008,10.46.00,27920,27955,27915,27940,51 11/09/2008,10.47.00,27935,27945,27930,27945,16 11/09/2008,10.48.00,27940,27960,27940,27950,31 11/09/2008,10.49.00,27945,27960,27945,27960,6 11/09/2008,10.50.00,27960,27970,27945,27950,26 11/09/2008,10.51.00,27950,27955,27950,27955,10 11/09/2008,10.52.00,27955,27960,27950,27955,12 11/09/2008,10.53.00,27965,27975,27945,27950,30 11/09/2008,10.54.00,27950,27950,27950,27950,4 11/09/2008,10.55.00,27945,27950,27935,27945,38 11/09/2008,10.56.00,27950,27955,27950,27950,17 11/09/2008,10.57.00,27955,27955,27950,27950,14 11/09/2008,10.58.00,27950,27955,27945,27950,10 11/09/2008,10.59.00,27950,27960,27950,27955,11 11/09/2008,11.00.00,27950,27950,27930,27940,32 11/09/2008,11.01.00,27940,27965,27930,27955,38 11/09/2008,11.02.00,27960,27975,27955,27975,25 11/09/2008,11.03.00,27975,27975,27955,27965,19 11/09/2008,11.04.00,27970,27995,27970,27995,21 11/09/2008,11.05.00,27995,28010,27985,28010,21 11/09/2008,11.06.00,28010,28010,27985,27985,17 11/09/2008,11.07.00,27985,27990,27980,27985,13 11/09/2008,11.09.00,27980,27990,27980,27990,10 11/09/2008,11.10.00,27990,27995,27990,27990,14 11/09/2008,11.11.00,27985,27990,27980,27980,12 11/09/2008,11.12.00,27980,27980,27950,27965,30 11/09/2008,11.13.00,27965,27965,27960,27960,10 11/09/2008,11.14.00,27970,27970,27965,27970,8 11/09/2008,11.15.00,27965,27970,27955,27970,21 11/09/2008,11.16.00,27965,27970,27960,27960,3 11/09/2008,11.17.00,27960,27965,27950,27955,18 11/09/2008,11.18.00,27950,27980,27950,27980,38 11/09/2008,11.19.00,27985,27985,27960,27965,42 11/09/2008,11.20.00,27970,27975,27970,27970,8 11/09/2008,11.21.00,27970,27975,27965,27965,26 11/09/2008,11.22.00,27970,27995,27970,27995,19 11/09/2008,11.23.00,27990,28000,27990,27995,11 11/09/2008,11.24.00,28000,28010,28000,28005,30 11/09/2008,11.25.00,28005,28005,27985,27985,13 11/09/2008,11.26.00,27990,27995,27990,27990,10 11/09/2008,11.27.00,27985,27985,27985,27985,3 11/09/2008,11.28.00,27985,27985,27965,27985,67 11/09/2008,11.29.00,27980,27985,27980,27985,5 11/09/2008,11.30.00,27985,27990,27980,27980,3 11/09/2008,11.31.00,27970,27970,27960,27965,16 11/09/2008,11.32.00,27955,27960,27945,27955,23 11/09/2008,11.33.00,27945,27955,27940,27950,22 11/09/2008,11.34.00,27950,27970,27950,27970,16 11/09/2008,11.35.00,27965,27965,27955,27955,8 11/09/2008,11.36.00,27955,27960,27935,27955,26 11/09/2008,11.37.00,27960,27960,27945,27945,23 11/09/2008,11.38.00,27940,27950,27920,27950,67 11/09/2008,11.39.00,27945,27950,27940,27940,17 11/09/2008,11.40.00,27940,27940,27925,27925,8 11/09/2008,11.41.00,27930,27945,27930,27940,18 11/09/2008,11.42.00,27935,27955,27930,27940,36 11/09/2008,11.43.00,27945,27950,27940,27945,12 11/09/2008,11.44.00,27940,27940,27940,27940,4 11/09/2008,11.45.00,27940,27940,27880,27885,196 11/09/2008,11.46.00,27885,27895,27880,27895,56 11/09/2008,11.47.00,27890,27910,27890,27890,37 11/09/2008,11.48.00,27890,27895,27865,27880,59 11/09/2008,11.49.00,27885,27895,27875,27880,17 11/09/2008,11.50.00,27885,27885,27845,27855,80 11/09/2008,11.51.00,27850,27855,27835,27840,46 11/09/2008,11.52.00,27835,27855,27825,27840,75 11/09/2008,11.53.00,27845,27870,27840,27860,59 11/09/2008,11.54.00,27860,27875,27855,27875,21 11/09/2008,11.55.00,27860,27870,27855,27865,23 11/09/2008,11.56.00,27865,27875,27865,27875,10 11/09/2008,11.57.00,27880,27885,27865,27870,25 11/09/2008,11.58.00,27870,27875,27870,27870,5 11/09/2008,11.59.00,27870,27875,27850,27865,24 11/09/2008,12.00.00,27860,27865,27845,27865,46 11/09/2008,12.01.00,27860,27860,27835,27835,35 11/09/2008,12.02.00,27830,27855,27825,27845,36 11/09/2008,12.03.00,27840,27860,27840,27855,17 11/09/2008,12.04.00,27850,27865,27845,27850,14 11/09/2008,12.05.00,27850,27890,27850,27875,43 11/09/2008,12.06.00,27870,27880,27860,27860,28 11/09/2008,12.07.00,27860,27895,27860,27890,24 11/09/2008,12.08.00,27875,27885,27875,27885,20 11/09/2008,12.09.00,27885,27900,27885,27895,23 11/09/2008,12.10.00,27895,27895,27895,27895,3 11/09/2008,12.11.00,27885,27885,27880,27880,3 11/09/2008,12.12.00,27880,27900,27875,27895,19 11/09/2008,12.13.00,27900,27920,27900,27915,60 11/09/2008,12.14.00,27915,27920,27905,27905,6 11/09/2008,12.15.00,27910,27910,27900,27900,23 11/09/2008,12.16.00,27895,27915,27895,27905,23 11/09/2008,12.17.00,27905,27905,27905,27905,2 11/09/2008,12.18.00,27910,27910,27895,27895,7 11/09/2008,12.19.00,27880,27880,27870,27880,13 11/09/2008,12.20.00,27880,27890,27870,27880,16 11/09/2008,12.21.00,27880,27880,27880,27880,1 11/09/2008,12.22.00,27875,27885,27875,27885,12 11/09/2008,12.23.00,27880,27880,27875,27875,6 11/09/2008,12.24.00,27875,27875,27865,27870,6 11/09/2008,12.25.00,27865,27870,27865,27870,3 11/09/2008,12.26.00,27865,27880,27865,27870,10 11/09/2008,12.27.00,27870,27875,27870,27875,4 11/09/2008,12.28.00,27880,27885,27880,27880,23 11/09/2008,12.29.00,27880,27880,27880,27880,2 11/09/2008,12.30.00,27880,27880,27880,27880,6 11/09/2008,12.31.00,27875,27875,27860,27865,18 11/09/2008,12.32.00,27860,27870,27855,27870,7 11/09/2008,12.33.00,27865,27865,27865,27865,2 11/09/2008,12.34.00,27870,27870,27860,27860,3 11/09/2008,12.35.00,27855,27860,27850,27860,16 11/09/2008,12.36.00,27850,27860,27850,27860,5 11/09/2008,12.37.00,27865,27870,27865,27865,13 11/09/2008,12.38.00,27875,27885,27875,27880,15 11/09/2008,12.39.00,27890,27890,27880,27885,12 11/09/2008,12.40.00,27890,27910,27890,27905,18 11/09/2008,12.41.00,27905,27915,27905,27915,3 11/09/2008,12.42.00,27915,27920,27915,27920,12 11/09/2008,12.43.00,27920,27920,27905,27920,13 11/09/2008,12.44.00,27925,27925,27920,27920,10 11/09/2008,12.45.00,27915,27915,27915,27915,4 11/09/2008,12.46.00,27915,27935,27915,27930,21 11/09/2008,12.47.00,27935,27935,27930,27930,8 11/09/2008,12.48.00,27930,27930,27930,27930,5 11/09/2008,12.49.00,27925,27935,27925,27930,11 11/09/2008,12.50.00,27930,27930,27930,27930,6 11/09/2008,12.51.00,27935,27960,27930,27955,63 11/09/2008,12.52.00,27960,27975,27960,27965,40 11/09/2008,12.53.00,27965,27970,27960,27960,10 11/09/2008,12.54.00,27965,27980,27965,27980,17 11/09/2008,12.55.00,27980,27980,27965,27975,9 11/09/2008,12.56.00,27975,27980,27965,27965,7 11/09/2008,12.57.00,27965,27975,27960,27970,11 11/09/2008,12.58.00,27965,27965,27965,27965,1 11/09/2008,12.59.00,27965,27975,27955,27975,13 11/09/2008,13.00.00,27975,27975,27955,27955,10 11/09/2008,13.01.00,27955,27960,27955,27955,6 11/09/2008,13.02.00,27960,27960,27950,27950,4 11/09/2008,13.03.00,27950,27950,27945,27945,10 11/09/2008,13.04.00,27945,27955,27945,27955,16 11/09/2008,13.05.00,27955,27960,27955,27955,7 11/09/2008,13.06.00,27960,27960,27960,27960,1 11/09/2008,13.07.00,27965,27965,27955,27955,17 11/09/2008,13.08.00,27950,27950,27945,27945,2 11/09/2008,13.09.00,27955,27960,27955,27960,3 11/09/2008,13.10.00,27960,27960,27950,27955,13 11/09/2008,13.11.00,27955,27960,27950,27960,13 11/09/2008,13.12.00,27960,27960,27960,27960,21 11/09/2008,13.13.00,27955,27955,27945,27955,13 11/09/2008,13.14.00,27955,27970,27955,27970,10 11/09/2008,13.15.00,27965,27965,27965,27965,1 11/09/2008,13.16.00,27960,27970,27940,27955,45 11/09/2008,13.17.00,27965,27980,27965,27980,11 11/09/2008,13.18.00,27980,27980,27960,27960,7 11/09/2008,13.19.00,27960,27970,27955,27955,17 11/09/2008,13.20.00,27955,27960,27945,27945,5 11/09/2008,13.21.00,27950,27955,27950,27955,5 11/09/2008,13.22.00,27950,27950,27925,27925,22 11/09/2008,13.23.00,27930,27935,27930,27935,7 11/09/2008,13.24.00,27930,27930,27930,27930,3 11/09/2008,13.25.00,27925,27925,27925,27925,8 11/09/2008,13.26.00,27920,27925,27915,27915,13 11/09/2008,13.27.00,27920,27920,27900,27910,12 11/09/2008,13.28.00,27905,27905,27890,27890,16 11/09/2008,13.29.00,27900,27905,27900,27905,13 11/09/2008,13.30.00,27900,27900,27890,27900,23 11/09/2008,13.31.00,27900,27900,27890,27895,10 11/09/2008,13.32.00,27900,27910,27880,27885,39 11/09/2008,13.33.00,27890,27890,27880,27890,12 11/09/2008,13.34.00,27875,27880,27875,27880,3 11/09/2008,13.35.00,27895,27895,27895,27895,1 11/09/2008,13.36.00,27890,27890,27855,27855,14 11/09/2008,13.37.00,27855,27880,27855,27870,28 11/09/2008,13.38.00,27870,27880,27865,27875,15 11/09/2008,13.39.00,27870,27885,27870,27875,12 11/09/2008,13.40.00,27870,27870,27870,27870,3 11/09/2008,13.41.00,27865,27865,27850,27855,15 11/09/2008,13.42.00,27860,27860,27830,27830,37 11/09/2008,13.43.00,27845,27845,27815,27825,89 11/09/2008,13.44.00,27820,27845,27820,27835,42 11/09/2008,13.45.00,27850,27855,27825,27830,28 11/09/2008,13.46.00,27840,27855,27820,27840,44 11/09/2008,13.47.00,27825,27830,27810,27825,79 11/09/2008,13.48.00,27825,27840,27825,27825,36 11/09/2008,13.49.00,27825,27850,27825,27840,13 11/09/2008,13.50.00,27835,27835,27825,27825,7 11/09/2008,13.51.00,27825,27825,27810,27815,21 11/09/2008,13.52.00,27820,27820,27800,27800,39 11/09/2008,13.53.00,27805,27810,27750,27755,115 11/09/2008,13.54.00,27755,27755,27715,27735,95 11/09/2008,13.55.00,27735,27745,27730,27745,55 11/09/2008,13.56.00,27745,27770,27745,27755,42 11/09/2008,13.57.00,27760,27780,27755,27765,22 11/09/2008,13.58.00,27775,27780,27775,27780,4 11/09/2008,13.59.00,27785,27785,27770,27770,15 11/09/2008,14.00.00,27770,27790,27765,27780,35 11/09/2008,14.01.00,27780,27785,27775,27785,7 11/09/2008,14.02.00,27775,27775,27770,27775,8 11/09/2008,14.03.00,27775,27775,27770,27775,6 11/09/2008,14.04.00,27775,27775,27770,27770,5 11/09/2008,14.05.00,27770,27770,27735,27740,26 11/09/2008,14.06.00,27735,27740,27715,27740,48 11/09/2008,14.07.00,27740,27775,27740,27770,27 11/09/2008,14.08.00,27760,27760,27745,27755,6 11/09/2008,14.09.00,27750,27760,27750,27760,4 11/09/2008,14.10.00,27755,27765,27750,27755,26 11/09/2008,14.11.00,27755,27760,27715,27725,70 11/09/2008,14.12.00,27725,27735,27715,27735,23 11/09/2008,14.13.00,27730,27740,27730,27735,16 11/09/2008,14.14.00,27740,27740,27730,27735,11 11/09/2008,14.15.00,27735,27735,27705,27710,43 11/09/2008,14.16.00,27710,27710,27655,27670,133 11/09/2008,14.17.00,27670,27680,27665,27675,42 11/09/2008,14.18.00,27680,27685,27670,27675,41 11/09/2008,14.19.00,27675,27695,27675,27690,40 11/09/2008,14.20.00,27690,27690,27685,27690,30 11/09/2008,14.21.00,27685,27685,27670,27675,18 11/09/2008,14.22.00,27675,27690,27675,27690,15 11/09/2008,14.23.00,27690,27695,27685,27685,6 11/09/2008,14.24.00,27685,27685,27670,27680,10 11/09/2008,14.25.00,27670,27685,27670,27675,14 11/09/2008,14.26.00,27675,27680,27670,27675,110 11/09/2008,14.27.00,27655,27655,27600,27615,119 11/09/2008,14.28.00,27610,27625,27600,27605,99 11/09/2008,14.29.00,27600,27650,27595,27620,35 11/09/2008,14.30.00,27650,27650,27575,27575,121 11/09/2008,14.31.00,27590,27635,27580,27625,72 11/09/2008,14.32.00,27630,27670,27625,27660,43 11/09/2008,14.33.00,27660,27665,27650,27660,65 11/09/2008,14.34.00,27655,27670,27635,27650,46 11/09/2008,14.35.00,27655,27680,27655,27675,20 11/09/2008,14.36.00,27680,27680,27660,27665,20 11/09/2008,14.37.00,27665,27695,27665,27695,16 11/09/2008,14.38.00,27680,27690,27670,27685,22 11/09/2008,14.39.00,27685,27720,27685,27715,62 11/09/2008,14.40.00,27720,27725,27710,27710,13 11/09/2008,14.41.00,27710,27725,27710,27720,17 11/09/2008,14.42.00,27720,27720,27695,27700,29 11/09/2008,14.43.00,27700,27700,27680,27695,31 11/09/2008,14.44.00,27695,27700,27695,27700,14 11/09/2008,14.45.00,27705,27705,27695,27700,18 11/09/2008,14.46.00,27695,27700,27695,27695,10 11/09/2008,14.47.00,27705,27720,27700,27715,31 11/09/2008,14.48.00,27710,27750,27710,27750,40 11/09/2008,14.49.00,27745,27750,27735,27735,22 11/09/2008,14.50.00,27740,27740,27740,27740,1 11/09/2008,14.51.00,27735,27750,27725,27735,25 11/09/2008,14.52.00,27740,27740,27720,27720,10 11/09/2008,14.53.00,27720,27740,27715,27730,37 11/09/2008,14.54.00,27730,27735,27710,27715,15 11/09/2008,14.55.00,27705,27705,27690,27700,30 11/09/2008,14.56.00,27700,27710,27695,27710,13 11/09/2008,14.57.00,27715,27715,27705,27705,8 11/09/2008,14.58.00,27705,27715,27705,27705,29 11/09/2008,14.59.00,27705,27705,27695,27705,26 11/09/2008,15.00.00,27700,27710,27695,27710,13 11/09/2008,15.01.00,27715,27730,27710,27725,53 11/09/2008,15.02.00,27725,27745,27725,27745,23 11/09/2008,15.03.00,27740,27765,27740,27760,32 11/09/2008,15.04.00,27765,27775,27765,27770,26 11/09/2008,15.05.00,27765,27770,27755,27770,21 11/09/2008,15.06.00,27755,27755,27755,27755,5 11/09/2008,15.07.00,27750,27770,27750,27765,16 11/09/2008,15.08.00,27765,27780,27765,27775,19 11/09/2008,15.09.00,27770,27770,27745,27745,17 11/09/2008,15.10.00,27740,27765,27740,27750,44 11/09/2008,15.11.00,27750,27750,27745,27745,12 11/09/2008,15.12.00,27745,27745,27735,27735,14 11/09/2008,15.13.00,27735,27735,27715,27720,31 11/09/2008,15.14.00,27720,27720,27710,27710,4 11/09/2008,15.15.00,27705,27725,27700,27725,24 11/09/2008,15.16.00,27730,27730,27725,27725,3 11/09/2008,15.17.00,27725,27735,27715,27720,30 11/09/2008,15.18.00,27715,27720,27715,27720,2 11/09/2008,15.20.00,27710,27710,27700,27705,7 11/09/2008,15.21.00,27700,27705,27700,27705,26 11/09/2008,15.22.00,27705,27710,27700,27710,10 11/09/2008,15.23.00,27705,27710,27700,27700,17 11/09/2008,15.24.00,27705,27710,27705,27705,14 11/09/2008,15.25.00,27705,27710,27700,27705,22 11/09/2008,15.26.00,27710,27710,27700,27705,9 11/09/2008,15.27.00,27710,27710,27695,27705,15 11/09/2008,15.28.00,27700,27710,27700,27710,10 11/09/2008,15.29.00,27715,27715,27700,27705,13 11/09/2008,15.30.00,27705,27710,27690,27690,43 11/09/2008,15.31.00,27690,27700,27680,27685,22 11/09/2008,15.32.00,27685,27685,27680,27680,10 11/09/2008,15.33.00,27680,27720,27680,27720,38 11/09/2008,15.34.00,27720,27750,27720,27735,70 11/09/2008,15.35.00,27735,27750,27735,27735,25 11/09/2008,15.36.00,27745,27750,27725,27740,28 11/09/2008,15.37.00,27745,27745,27725,27725,29 11/09/2008,15.38.00,27720,27720,27655,27670,76 11/09/2008,15.39.00,27670,27690,27670,27685,33 11/09/2008,15.40.00,27695,27695,27675,27685,24 11/09/2008,15.41.00,27685,27685,27665,27680,28 11/09/2008,15.42.00,27680,27695,27675,27675,24 11/09/2008,15.43.00,27675,27675,27635,27670,81 11/09/2008,15.44.00,27670,27675,27635,27640,53 11/09/2008,15.45.00,27645,27660,27645,27645,35 11/09/2008,15.46.00,27650,27650,27640,27650,27 11/09/2008,15.47.00,27650,27710,27650,27705,60 11/09/2008,15.48.00,27705,27705,27690,27690,31 11/09/2008,15.49.00,27690,27695,27665,27675,41 11/09/2008,15.50.00,27680,27710,27675,27695,38 11/09/2008,15.51.00,27700,27735,27700,27730,45 11/09/2008,15.52.00,27725,27740,27720,27720,32 11/09/2008,15.53.00,27720,27735,27720,27725,31 11/09/2008,15.54.00,27720,27720,27695,27705,27 11/09/2008,15.55.00,27700,27700,27665,27690,35 11/09/2008,15.56.00,27690,27690,27670,27670,39 11/09/2008,15.57.00,27670,27710,27670,27710,30 11/09/2008,15.58.00,27710,27710,27665,27665,40 11/09/2008,15.59.00,27665,27670,27650,27660,38 11/09/2008,16.00.00,27670,27705,27665,27690,41 11/09/2008,16.01.00,27690,27725,27690,27705,43 11/09/2008,16.02.00,27710,27730,27710,27715,27 11/09/2008,16.03.00,27725,27725,27675,27690,50 11/09/2008,16.04.00,27690,27700,27680,27690,32 11/09/2008,16.05.00,27690,27700,27690,27700,5 11/09/2008,16.06.00,27695,27700,27695,27695,6 11/09/2008,16.07.00,27690,27700,27690,27695,5 11/09/2008,16.08.00,27700,27725,27700,27725,31 11/09/2008,16.09.00,27725,27775,27725,27770,52 11/09/2008,16.10.00,27775,27780,27755,27760,43 11/09/2008,16.11.00,27755,27760,27725,27755,56 11/09/2008,16.12.00,27755,27820,27755,27820,77 11/09/2008,16.13.00,27810,27845,27810,27830,96 11/09/2008,16.14.00,27825,27830,27790,27805,58 11/09/2008,16.15.00,27810,27820,27800,27800,29 11/09/2008,16.16.00,27805,27810,27755,27765,57 11/09/2008,16.17.00,27765,27770,27750,27750,23 11/09/2008,16.18.00,27750,27760,27740,27740,28 11/09/2008,16.19.00,27745,27755,27740,27755,11 11/09/2008,16.20.00,27750,27775,27740,27775,14 11/09/2008,16.21.00,27770,27795,27770,27795,41 11/09/2008,16.22.00,27795,27810,27785,27785,29 11/09/2008,16.23.00,27785,27795,27765,27770,12 11/09/2008,16.24.00,27770,27800,27765,27800,23 11/09/2008,16.25.00,27800,27820,27785,27785,72 11/09/2008,16.26.00,27785,27785,27770,27775,36 11/09/2008,16.27.00,27765,27780,27750,27760,52 11/09/2008,16.28.00,27770,27775,27755,27775,13 11/09/2008,16.29.00,27770,27770,27745,27755,16 11/09/2008,16.30.00,27755,27755,27740,27750,23 11/09/2008,16.31.00,27750,27755,27705,27720,65 11/09/2008,16.32.00,27730,27755,27730,27740,44 11/09/2008,16.33.00,27735,27745,27715,27720,29 11/09/2008,16.34.00,27715,27745,27705,27740,24 11/09/2008,16.35.00,27750,27760,27735,27750,33 11/09/2008,16.36.00,27745,27745,27730,27735,15 11/09/2008,16.37.00,27740,27745,27735,27740,15 11/09/2008,16.38.00,27750,27750,27730,27745,20 11/09/2008,16.39.00,27740,27785,27735,27785,48 11/09/2008,16.40.00,27780,27800,27780,27800,22 11/09/2008,16.41.00,27795,27820,27790,27815,28 11/09/2008,16.42.00,27820,27820,27795,27805,31 11/09/2008,16.43.00,27815,27850,27810,27850,46 11/09/2008,16.44.00,27840,27845,27825,27835,56 11/09/2008,16.45.00,27840,27875,27825,27875,62 11/09/2008,16.46.00,27880,27920,27880,27880,117 11/09/2008,16.47.00,27890,27900,27870,27870,54 11/09/2008,16.48.00,27860,27870,27855,27870,38 11/09/2008,16.49.00,27870,27905,27855,27900,60 11/09/2008,16.50.00,27900,27940,27900,27940,89 11/09/2008,16.51.00,27945,27955,27935,27950,57 11/09/2008,16.52.00,27955,27955,27935,27945,45 11/09/2008,16.53.00,27945,27990,27940,27990,71 11/09/2008,16.54.00,27990,28020,27985,28000,135 11/09/2008,16.55.00,28000,28010,27980,27990,62 11/09/2008,16.56.00,27985,27985,27955,27960,61 11/09/2008,16.57.00,27960,27990,27960,27970,38 11/09/2008,16.58.00,27965,27970,27930,27930,28 11/09/2008,16.59.00,27930,27975,27925,27975,72 11/09/2008,17.00.00,27970,28015,27965,28000,68 11/09/2008,17.01.00,27995,27995,27975,27980,37 11/09/2008,17.02.00,27980,28045,27975,28040,89 11/09/2008,17.03.00,28040,28040,28005,28010,81 11/09/2008,17.04.00,28005,28015,28000,28010,34 11/09/2008,17.05.00,28010,28065,28010,28065,80 11/09/2008,17.06.00,28070,28075,28040,28050,81 11/09/2008,17.07.00,28050,28055,28020,28020,64 11/09/2008,17.08.00,28020,28025,28015,28015,24 11/09/2008,17.09.00,28015,28020,28000,28005,61 11/09/2008,17.10.00,27995,28020,27980,27980,43 11/09/2008,17.11.00,27985,27990,27960,27960,39 11/09/2008,17.12.00,27965,27975,27950,27960,46 11/09/2008,17.13.00,27955,27975,27950,27970,59 11/09/2008,17.14.00,27965,27965,27940,27950,71 11/09/2008,17.15.00,27955,27990,27940,27980,52 11/09/2008,17.16.00,27975,27985,27965,27985,45 11/09/2008,17.17.00,27980,27990,27980,27980,18 11/09/2008,17.18.00,27980,27980,27940,27945,41 11/09/2008,17.19.00,27945,27950,27925,27935,39 11/09/2008,17.20.00,27940,27970,27935,27970,53 11/09/2008,17.21.00,27960,27970,27950,27965,24 11/09/2008,17.22.00,27960,27990,27960,27990,39 11/09/2008,17.23.00,27980,27995,27960,27960,57 11/09/2008,17.24.00,27965,28000,27965,27995,51 11/09/2008,17.25.00,28000,28010,27990,28005,27 11/09/2008,17.26.00,27995,28000,27990,27990,24 11/09/2008,17.27.00,27995,28000,27970,27970,53 11/09/2008,17.28.00,27975,27980,27970,27980,35 11/09/2008,17.29.00,27980,27980,27965,27965,86 11/09/2008,17.30.00,27985,28000,27965,27990,102 11/09/2008,17.31.00,27990,28015,27990,28000,97 11/09/2008,17.32.00,28000,28020,27995,28010,26 11/09/2008,17.33.00,28020,28050,28015,28040,44 11/09/2008,17.34.00,28040,28060,28030,28040,40 11/09/2008,17.35.00,28050,28055,28035,28040,29 11/09/2008,17.36.00,28040,28040,28025,28030,20 11/09/2008,17.37.00,28045,28060,28045,28045,21 11/09/2008,17.38.00,28050,28060,28045,28050,22 11/09/2008,17.39.00,28060,28070,28050,28065,50 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 11/09/2008,17:21:00,27960,27970,27950,27965,24 11/09/2008,17:22:00,27960,27990,27960,27990,39 11/09/2008,17:23:00,27980,27995,27960,27960,57 11/09/2008,17:24:00,27965,28000,27965,27995,51 11/09/2008,17:25:00,28000,28010,27990,28005,27 11/09/2008,17:26:00,27995,28000,27990,27990,24 11/09/2008,17:27:00,27995,28000,27970,27970,53 11/09/2008,17:28:00,27975,27980,27970,27980,35 11/09/2008,17:29:00,27980,27980,27965,27965,86 11/09/2008,17:30:00,27985,28000,27965,27990,102 11/09/2008,17:31:00,27990,28015,27990,28000,97 11/09/2008,17:32:00,28000,28020,27995,28010,26 11/09/2008,17:33:00,28020,28050,28015,28040,44 11/09/2008,17:34:00,28040,28060,28030,28040,40 11/09/2008,17:35:00,28050,28055,28035,28040,29 11/09/2008,17:36:00,28040,28040,28025,28030,20 11/09/2008,17:37:00,28045,28060,28045,28045,21 11/09/2008,17:38:00,28050,28060,28045,28050,22 11/09/2008,17:39:00,28060,28070,28050,28065,50 12/09/2008,09:00:00,28360,28360,28270,28300,92 12/09/2008,09:01:00,28300,28305,28285,28290,43 12/09/2008,09:02:00,28295,28300,28285,28290,33 12/09/2008,09:03:00,28285,28295,28280,28290,40 12/09/2008,09:04:00,28285,28285,28270,28275,42 12/09/2008,09:05:00,28275,28290,28260,28285,76 12/09/2008,09:06:00,28280,28310,28280,28300,62 12/09/2008,09:07:00,28290,28295,28260,28275,75 12/09/2008,09:08:00,28275,28290,28275,28280,27 12/09/2008,09:09:00,28285,28285,28260,28270,70 12/09/2008,09:10:00,28260,28275,28245,28265,82 12/09/2008,09:11:00,28265,28275,28255,28270,43 12/09/2008,09:12:00,28275,28285,28265,28265,68 12/09/2008,09:13:00,28260,28260,28245,28250,25 12/09/2008,09:14:00,28255,28270,28255,28265,26 12/09/2008,09:15:00,28265,28295,28265,28295,50 12/09/2008,09:16:00,28295,28295,28280,28280,24 12/09/2008,09:17:00,28275,28300,28275,28295,50 12/09/2008,09:18:00,28290,28300,28275,28275,37 12/09/2008,09:19:00,28275,28300,28270,28300,58 12/09/2008,09:20:00,28300,28300,28285,28285,24 12/09/2008,09:21:00,28280,28280,28270,28275,42 12/09/2008,09:22:00,28280,28290,28270,28285,39 12/09/2008,09:23:00,28285,28285,28265,28275,47 12/09/2008,09:24:00,28275,28305,28275,28295,70 12/09/2008,09:25:00,28295,28305,28295,28305,15 12/09/2008,09:26:00,28300,28300,28285,28290,35 12/09/2008,09:27:00,28290,28290,28265,28270,30 12/09/2008,09:28:00,28275,28280,28275,28280,16 12/09/2008,09:29:00,28275,28300,28265,28300,79 12/09/2008,09:30:00,28290,28320,28285,28310,89 12/09/2008,09:31:00,28310,28325,28310,28325,80 12/09/2008,09:32:00,28325,28330,28315,28325,61 12/09/2008,09:33:00,28325,28330,28320,28325,29 12/09/2008,09:34:00,28320,28325,28300,28310,38 12/09/2008,09:35:00,28300,28300,28290,28295,21 12/09/2008,09:36:00,28295,28305,28295,28305,23 12/09/2008,09:37:00,28305,28320,28300,28310,54 12/09/2008,09:38:00,28315,28315,28290,28290,32 12/09/2008,09:39:00,28290,28310,28285,28310,40 12/09/2008,09:40:00,28315,28325,28315,28325,22 12/09/2008,09:41:00,28320,28330,28315,28330,18 12/09/2008,09:42:00,28330,28330,28300,28315,59 12/09/2008,09:43:00,28315,28315,28295,28295,55 12/09/2008,09:44:00,28305,28305,28300,28300,15 12/09/2008,09:45:00,28300,28315,28300,28315,23 12/09/2008,09:46:00,28315,28315,28300,28300,31 12/09/2008,09:47:00,28290,28290,28280,28280,45 12/09/2008,09:48:00,28280,28285,28275,28285,21 12/09/2008,09:49:00,28285,28300,28285,28300,26 12/09/2008,09:50:00,28295,28295,28290,28290,6 12/09/2008,09:51:00,28285,28295,28285,28285,14 12/09/2008,09:52:00,28295,28300,28290,28290,11 12/09/2008,09:53:00,28290,28295,28285,28290,49 12/09/2008,09:54:00,28285,28285,28280,28285,6 12/09/2008,09:55:00,28280,28285,28270,28285,21 12/09/2008,09:56:00,28285,28285,28280,28280,13 12/09/2008,09:57:00,28285,28290,28280,28280,19 12/09/2008,09:58:00,28285,28305,28285,28300,32 12/09/2008,09:59:00,28305,28335,28305,28335,48 12/09/2008,10:00:00,28330,28335,28325,28335,21 12/09/2008,10:01:00,28335,28365,28330,28360,127 12/09/2008,10:02:00,28365,28375,28345,28350,87 12/09/2008,10:03:00,28345,28350,28345,28350,10 12/09/2008,10:04:00,28345,28350,28335,28350,17 12/09/2008,10:05:00,28350,28350,28335,28350,11 12/09/2008,10:06:00,28340,28340,28340,28340,4 12/09/2008,10:07:00,28340,28345,28330,28330,28 12/09/2008,10:08:00,28325,28325,28320,28320,22 12/09/2008,10:09:00,28325,28330,28325,28330,10 12/09/2008,10:10:00,28330,28340,28325,28340,27 12/09/2008,10:11:00,28335,28335,28325,28335,11 12/09/2008,10:12:00,28335,28350,28335,28340,52 12/09/2008,10:13:00,28340,28340,28340,28340,3 12/09/2008,10:14:00,28335,28335,28305,28315,29 12/09/2008,10:15:00,28310,28320,28310,28320,19 12/09/2008,10:16:00,28325,28340,28325,28340,12 12/09/2008,10:17:00,28340,28350,28340,28340,20 12/09/2008,10:18:00,28345,28350,28345,28345,7 12/09/2008,10:19:00,28355,28370,28350,28370,48 12/09/2008,10:20:00,28360,28375,28360,28360,39 12/09/2008,10:21:00,28360,28370,28355,28370,32 12/09/2008,10:22:00,28375,28375,28370,28370,58 12/09/2008,10:23:00,28365,28375,28365,28375,7 12/09/2008,10:24:00,28370,28370,28360,28360,15 12/09/2008,10:25:00,28360,28365,28350,28350,13 12/09/2008,10:26:00,28360,28370,28355,28365,16 12/09/2008,10:27:00,28365,28390,28365,28380,47 12/09/2008,10:28:00,28385,28405,28380,28395,64 12/09/2008,10:29:00,28400,28400,28370,28370,29 12/09/2008,10:30:00,28375,28380,28370,28370,17 12/09/2008,10:31:00,28365,28365,28360,28360,7 12/09/2008,10:32:00,28365,28365,28340,28340,35 12/09/2008,10:33:00,28345,28375,28345,28375,86 12/09/2008,10:34:00,28375,28380,28365,28370,110 12/09/2008,10:35:00,28365,28370,28345,28350,59 12/09/2008,10:36:00,28355,28360,28355,28360,14 12/09/2008,10:37:00,28365,28375,28365,28370,16 12/09/2008,10:38:00,28375,28385,28370,28385,25 12/09/2008,10:39:00,28390,28395,28365,28375,55 12/09/2008,10:40:00,28380,28385,28370,28380,20 12/09/2008,10:41:00,28375,28380,28375,28380,7 12/09/2008,10:42:00,28380,28380,28370,28375,15 12/09/2008,10:43:00,28375,28400,28375,28390,30 12/09/2008,10:44:00,28385,28390,28370,28370,22 12/09/2008,10:45:00,28375,28380,28360,28365,32 12/09/2008,10:46:00,28370,28375,28370,28375,9 12/09/2008,10:47:00,28380,28385,28375,28375,18 12/09/2008,10:48:00,28370,28380,28370,28380,210 12/09/2008,10:49:00,28375,28385,28375,28375,10 12/09/2008,10:50:00,28375,28375,28370,28370,5 12/09/2008,10:51:00,28370,28380,28370,28380,9 12/09/2008,10:52:00,28375,28375,28375,28375,1 12/09/2008,10:53:00,28370,28385,28370,28385,10 12/09/2008,10:54:00,28385,28440,28385,28425,131 12/09/2008,10:55:00,28425,28445,28425,28440,56 12/09/2008,10:56:00,28435,28440,28420,28420,29 12/09/2008,10:57:00,28425,28430,28420,28425,13 12/09/2008,10:58:00,28435,28435,28430,28430,14 12/09/2008,10:59:00,28430,28430,28405,28415,29 12/09/2008,11:00:00,28415,28420,28385,28385,50 12/09/2008,11:01:00,28385,28390,28380,28390,27 12/09/2008,11:02:00,28390,28395,28390,28395,7 12/09/2008,11:03:00,28390,28405,28390,28400,12 12/09/2008,11:04:00,28405,28405,28395,28395,15 12/09/2008,11:05:00,28390,28395,28385,28390,18 12/09/2008,11:06:00,28385,28385,28370,28370,17 12/09/2008,11:07:00,28370,28385,28370,28380,19 12/09/2008,11:08:00,28380,28405,28380,28400,14 12/09/2008,11:09:00,28405,28405,28390,28390,7 12/09/2008,11:10:00,28395,28395,28390,28390,2 12/09/2008,11:11:00,28385,28395,28385,28395,5 12/09/2008,11:12:00,28400,28400,28400,28400,5 12/09/2008,11:13:00,28395,28415,28395,28410,14 12/09/2008,11:14:00,28410,28410,28405,28405,6 12/09/2008,11:15:00,28410,28410,28400,28400,2 12/09/2008,11:16:00,28405,28405,28400,28400,2 12/09/2008,11:17:00,28400,28405,28395,28405,5 12/09/2008,11:18:00,28400,28400,28390,28395,7 12/09/2008,11:19:00,28390,28390,28385,28385,2 12/09/2008,11:20:00,28380,28395,28380,28395,5 12/09/2008,11:21:00,28390,28400,28390,28400,12 12/09/2008,11:22:00,28395,28395,28390,28395,7 12/09/2008,11:23:00,28390,28390,28390,28390,2 12/09/2008,11:24:00,28385,28390,28385,28385,12 12/09/2008,11:25:00,28385,28385,28375,28380,10 12/09/2008,11:26:00,28375,28380,28370,28380,4 12/09/2008,11:27:00,28375,28380,28370,28380,10 12/09/2008,11:28:00,28380,28380,28375,28375,3 12/09/2008,11:29:00,28370,28370,28360,28360,8 12/09/2008,11:30:00,28365,28365,28355,28360,12 12/09/2008,11:31:00,28355,28360,28355,28355,6 12/09/2008,11:32:00,28350,28360,28350,28350,11 12/09/2008,11:33:00,28350,28350,28310,28310,72 12/09/2008,11:34:00,28310,28320,28290,28320,82 12/09/2008,11:35:00,28320,28325,28310,28315,17 12/09/2008,11:36:00,28320,28320,28310,28315,7 12/09/2008,11:37:00,28315,28325,28315,28320,7 12/09/2008,11:38:00,28325,28325,28310,28310,22 12/09/2008,11:39:00,28310,28310,28260,28270,74 12/09/2008,11:40:00,28275,28300,28260,28300,56 12/09/2008,11:41:00,28295,28300,28290,28290,9 12/09/2008,11:42:00,28295,28310,28295,28305,18 12/09/2008,11:43:00,28305,28310,28305,28310,8 12/09/2008,11:44:00,28310,28310,28310,28310,3 12/09/2008,11:45:00,28305,28315,28300,28310,54 12/09/2008,11:46:00,28305,28305,28305,28305,3 12/09/2008,11:47:00,28315,28315,28310,28310,6 12/09/2008,11:48:00,28310,28310,28310,28310,3 12/09/2008,11:49:00,28310,28320,28310,28320,8 12/09/2008,11:50:00,28320,28320,28320,28320,3 12/09/2008,11:51:00,28320,28330,28320,28330,19 12/09/2008,11:52:00,28335,28350,28335,28345,18 12/09/2008,11:53:00,28345,28365,28345,28365,29 12/09/2008,11:54:00,28355,28365,28355,28365,17 12/09/2008,11:55:00,28360,28360,28350,28350,14 12/09/2008,11:56:00,28350,28350,28345,28345,8 12/09/2008,11:57:00,28345,28355,28345,28355,5 12/09/2008,11:58:00,28355,28355,28345,28350,11 12/09/2008,11:59:00,28350,28350,28345,28345,6 12/09/2008,12:00:00,28350,28355,28345,28350,10 12/09/2008,12:01:00,28350,28360,28350,28360,10 12/09/2008,12:02:00,28350,28350,28350,28350,1 12/09/2008,12:03:00,28350,28350,28340,28350,27 12/09/2008,12:04:00,28345,28345,28335,28340,15 12/09/2008,12:05:00,28340,28340,28330,28330,13 12/09/2008,12:06:00,28330,28330,28325,28325,2 12/09/2008,12:07:00,28325,28325,28305,28305,23 12/09/2008,12:08:00,28310,28310,28305,28310,10 12/09/2008,12:09:00,28320,28320,28310,28310,4 12/09/2008,12:10:00,28305,28310,28305,28305,5 12/09/2008,12:11:00,28300,28300,28270,28285,32 12/09/2008,12:12:00,28280,28305,28280,28290,29 12/09/2008,12:13:00,28300,28310,28300,28310,11 12/09/2008,12:14:00,28310,28315,28305,28305,5 12/09/2008,12:15:00,28300,28305,28295,28295,6 12/09/2008,12:16:00,28290,28290,28280,28280,9 12/09/2008,12:17:00,28290,28295,28285,28295,6 12/09/2008,12:18:00,28305,28305,28300,28300,7 12/09/2008,12:19:00,28300,28300,28290,28290,11 12/09/2008,12:21:00,28295,28300,28290,28295,9 12/09/2008,12:22:00,28295,28295,28280,28280,12 12/09/2008,12:23:00,28280,28285,28275,28275,21 12/09/2008,12:24:00,28285,28285,28275,28275,6 12/09/2008,12:25:00,28275,28275,28255,28260,27 12/09/2008,12:26:00,28265,28270,28255,28270,16 12/09/2008,12:27:00,28270,28280,28265,28280,14 12/09/2008,12:28:00,28285,28285,28280,28280,3 12/09/2008,12:29:00,28285,28285,28280,28280,2 12/09/2008,12:30:00,28280,28295,28280,28295,4 12/09/2008,12:31:00,28295,28300,28295,28295,10 12/09/2008,12:32:00,28295,28300,28295,28300,3 12/09/2008,12:33:00,28290,28290,28270,28270,26 12/09/2008,12:34:00,28275,28275,28220,28240,106 12/09/2008,12:35:00,28230,28235,28215,28220,69 12/09/2008,12:36:00,28230,28230,28215,28225,35 12/09/2008,12:37:00,28225,28230,28205,28220,38 12/09/2008,12:38:00,28220,28230,28220,28220,21 12/09/2008,12:39:00,28225,28230,28195,28195,64 12/09/2008,12:40:00,28195,28220,28195,28220,28 12/09/2008,12:41:00,28220,28225,28220,28220,24 12/09/2008,12:42:00,28225,28230,28225,28230,16 12/09/2008,12:43:00,28235,28250,28230,28250,35 12/09/2008,12:44:00,28245,28245,28240,28240,6 12/09/2008,12:45:00,28240,28240,28230,28240,23 12/09/2008,12:46:00,28240,28240,28225,28225,22 12/09/2008,12:47:00,28230,28230,28220,28225,20 12/09/2008,12:48:00,28220,28220,28220,28220,1 12/09/2008,12:49:00,28225,28230,28225,28230,5 12/09/2008,12:50:00,28225,28230,28225,28230,4 12/09/2008,12:51:00,28235,28240,28235,28240,7 12/09/2008,12:52:00,28240,28260,28240,28255,19 12/09/2008,12:53:00,28260,28280,28255,28280,16 12/09/2008,12:54:00,28275,28275,28275,28275,5 12/09/2008,12:55:00,28275,28285,28275,28285,23 12/09/2008,12:56:00,28280,28295,28275,28275,23 12/09/2008,12:57:00,28280,28280,28280,28280,3 12/09/2008,12:58:00,28285,28290,28285,28285,6 12/09/2008,12:59:00,28280,28280,28280,28280,6 12/09/2008,13:00:00,28285,28290,28275,28285,23 12/09/2008,13:01:00,28285,28285,28275,28275,3 12/09/2008,13:02:00,28280,28280,28255,28260,23 12/09/2008,13:03:00,28260,28265,28260,28260,9 12/09/2008,13:04:00,28260,28260,28255,28255,3 12/09/2008,13:05:00,28260,28260,28260,28260,8 12/09/2008,13:06:00,28260,28260,28245,28250,22 12/09/2008,13:07:00,28250,28255,28250,28255,7 12/09/2008,13:08:00,28255,28255,28235,28235,43 12/09/2008,13:09:00,28240,28240,28240,28240,3 12/09/2008,13:10:00,28240,28240,28240,28240,1 12/09/2008,13:11:00,28240,28240,28235,28235,2 12/09/2008,13:12:00,28235,28235,28230,28235,14 12/09/2008,13:13:00,28230,28235,28220,28235,26 12/09/2008,13:14:00,28235,28235,28235,28235,1 12/09/2008,13:15:00,28240,28255,28235,28255,17 12/09/2008,13:16:00,28250,28255,28250,28250,9 12/09/2008,13:17:00,28255,28260,28250,28250,4 12/09/2008,13:19:00,28260,28260,28245,28245,7 12/09/2008,13:20:00,28250,28250,28250,28250,1 12/09/2008,13:21:00,28245,28250,28245,28250,3 12/09/2008,13:22:00,28255,28260,28255,28260,8 12/09/2008,13:23:00,28255,28255,28250,28250,5 12/09/2008,13:24:00,28255,28270,28245,28270,34 12/09/2008,13:25:00,28270,28280,28255,28255,12 12/09/2008,13:26:00,28255,28260,28255,28260,6 12/09/2008,13:27:00,28265,28270,28260,28270,7 12/09/2008,13:29:00,28275,28280,28270,28270,5 12/09/2008,13:30:00,28265,28265,28265,28265,1 12/09/2008,13:31:00,28265,28265,28265,28265,1 12/09/2008,13:32:00,28270,28275,28270,28275,2 12/09/2008,13:33:00,28270,28270,28270,28270,1 12/09/2008,13:34:00,28270,28275,28270,28275,6 12/09/2008,13:35:00,28275,28285,28265,28265,4 12/09/2008,13:36:00,28270,28270,28265,28270,7 12/09/2008,13:37:00,28265,28265,28265,28265,12 12/09/2008,13:39:00,28275,28280,28275,28280,3 12/09/2008,13:40:00,28270,28275,28260,28270,19 12/09/2008,13:41:00,28275,28275,28270,28270,3 12/09/2008,13:44:00,28260,28260,28260,28260,1 12/09/2008,13:47:00,28270,28275,28270,28275,6 12/09/2008,13:48:00,28270,28275,28270,28275,4 12/09/2008,13:49:00,28280,28280,28280,28280,4 12/09/2008,13:50:00,28275,28280,28270,28280,4 12/09/2008,13:52:00,28275,28275,28265,28265,7 12/09/2008,13:53:00,28260,28270,28255,28255,9 12/09/2008,13:54:00,28250,28255,28245,28250,20 12/09/2008,13:55:00,28245,28245,28245,28245,1 12/09/2008,13:56:00,28240,28240,28230,28230,15 12/09/2008,13:57:00,28230,28235,28215,28215,15 12/09/2008,13:58:00,28210,28215,28200,28210,27 12/09/2008,13:59:00,28205,28225,28205,28225,23 12/09/2008,14:00:00,28220,28230,28220,28225,6 12/09/2008,14:01:00,28225,28225,28195,28205,18 12/09/2008,14:02:00,28210,28215,28205,28205,16 12/09/2008,14:03:00,28205,28205,28200,28200,2 12/09/2008,14:04:00,28210,28210,28200,28200,7 12/09/2008,14:05:00,28200,28200,28145,28145,117 12/09/2008,14:06:00,28140,28150,28120,28130,55 12/09/2008,14:07:00,28130,28145,28125,28140,26 12/09/2008,14:08:00,28140,28160,28140,28155,32 12/09/2008,14:09:00,28160,28160,28140,28150,17 12/09/2008,14:10:00,28155,28160,28155,28160,29 12/09/2008,14:11:00,28155,28160,28155,28160,5 12/09/2008,14:12:00,28160,28170,28160,28165,30 12/09/2008,14:13:00,28165,28170,28160,28165,16 12/09/2008,14:14:00,28165,28165,28155,28155,4 12/09/2008,14:15:00,28165,28165,28160,28160,16 12/09/2008,14:16:00,28155,28155,28150,28150,3 12/09/2008,14:17:00,28150,28160,28150,28160,21 12/09/2008,14:18:00,28160,28160,28145,28150,3 12/09/2008,14:19:00,28145,28145,28135,28135,25 12/09/2008,14:20:00,28140,28150,28140,28140,9 12/09/2008,14:21:00,28150,28160,28150,28160,29 12/09/2008,14:22:00,28160,28170,28160,28170,27 12/09/2008,14:23:00,28175,28185,28170,28185,13 12/09/2008,14:24:00,28185,28185,28175,28180,7 12/09/2008,14:25:00,28180,28180,28180,28180,15 12/09/2008,14:26:00,28170,28170,28170,28170,2 12/09/2008,14:27:00,28175,28175,28165,28165,3 12/09/2008,14:28:00,28165,28175,28165,28170,9 12/09/2008,14:29:00,28180,28180,28160,28160,16 12/09/2008,14:30:00,28180,28195,28055,28115,201 12/09/2008,14:31:00,28095,28120,28090,28115,74 12/09/2008,14:32:00,28125,28130,28105,28115,58 12/09/2008,14:33:00,28110,28115,28100,28100,17 12/09/2008,14:34:00,28110,28115,28095,28100,34 12/09/2008,14:35:00,28095,28095,28075,28090,46 12/09/2008,14:36:00,28085,28105,28080,28105,38 12/09/2008,14:37:00,28100,28115,28090,28115,20 12/09/2008,14:38:00,28110,28120,28105,28105,43 12/09/2008,14:39:00,28105,28120,28100,28110,26 12/09/2008,14:40:00,28110,28130,28110,28130,27 12/09/2008,14:41:00,28130,28155,28130,28150,36 12/09/2008,14:42:00,28145,28145,28130,28140,23 12/09/2008,14:43:00,28135,28145,28125,28125,36 12/09/2008,14:44:00,28135,28135,28110,28120,26 12/09/2008,14:45:00,28115,28115,28105,28105,12 12/09/2008,14:46:00,28100,28110,28100,28105,10 12/09/2008,14:47:00,28110,28110,28100,28100,4 12/09/2008,14:48:00,28105,28115,28105,28110,7 12/09/2008,14:49:00,28105,28105,28075,28095,69 12/09/2008,14:50:00,28090,28105,28080,28095,35 12/09/2008,14:51:00,28095,28100,28095,28100,11 12/09/2008,14:52:00,28095,28100,28080,28095,17 12/09/2008,14:53:00,28100,28100,28090,28090,6 12/09/2008,14:54:00,28085,28085,28075,28085,42 12/09/2008,14:55:00,28080,28080,28070,28070,20 12/09/2008,14:56:00,28065,28065,28040,28045,48 12/09/2008,14:57:00,28040,28040,28020,28030,93 12/09/2008,14:58:00,28040,28055,28035,28055,26 12/09/2008,14:59:00,28050,28055,28050,28050,20 12/09/2008,15:00:00,28055,28060,28055,28055,5 12/09/2008,15:01:00,28055,28060,28045,28045,11 12/09/2008,15:02:00,28050,28050,28025,28035,18 12/09/2008,15:03:00,28035,28035,28025,28030,19 12/09/2008,15:04:00,28030,28040,28030,28040,14 12/09/2008,15:05:00,28045,28055,28045,28045,20 12/09/2008,15:06:00,28045,28055,28045,28045,12 12/09/2008,15:07:00,28045,28045,28045,28045,3 12/09/2008,15:08:00,28040,28050,28035,28040,24 12/09/2008,15:09:00,28025,28040,28025,28040,6 12/09/2008,15:10:00,28035,28040,28035,28040,5 12/09/2008,15:11:00,28045,28055,28035,28055,35 12/09/2008,15:12:00,28050,28050,28045,28045,40 12/09/2008,15:13:00,28045,28045,28040,28040,3 12/09/2008,15:14:00,28040,28055,28035,28045,38 12/09/2008,15:15:00,28045,28055,28045,28045,14 12/09/2008,15:16:00,28045,28060,28045,28060,17 12/09/2008,15:17:00,28060,28065,28055,28065,16 12/09/2008,15:18:00,28065,28070,28065,28070,19 12/09/2008,15:19:00,28070,28070,28060,28065,19 12/09/2008,15:20:00,28070,28070,28070,28070,5 12/09/2008,15:21:00,28075,28075,28075,28075,16 12/09/2008,15:22:00,28075,28075,28065,28065,42 12/09/2008,15:23:00,28070,28070,28070,28070,4 12/09/2008,15:24:00,28075,28105,28075,28090,37 12/09/2008,15:25:00,28095,28110,28095,28105,18 12/09/2008,15:26:00,28105,28110,28105,28105,5 12/09/2008,15:27:00,28105,28145,28105,28145,42 12/09/2008,15:28:00,28135,28150,28135,28140,10 12/09/2008,15:29:00,28135,28135,28110,28110,22 12/09/2008,15:30:00,28110,28115,28095,28100,26 12/09/2008,15:31:00,28090,28105,28085,28095,52 12/09/2008,15:32:00,28090,28115,28090,28115,27 12/09/2008,15:33:00,28105,28110,28095,28095,24 12/09/2008,15:34:00,28100,28105,28100,28105,5 12/09/2008,15:35:00,28105,28110,28090,28090,24 12/09/2008,15:36:00,28085,28095,28080,28080,19 12/09/2008,15:37:00,28075,28075,28035,28035,54 12/09/2008,15:38:00,28040,28050,28040,28050,32 12/09/2008,15:39:00,28050,28060,28010,28010,60 12/09/2008,15:40:00,28015,28030,28000,28000,65 12/09/2008,15:41:00,27995,28030,27990,28020,60 12/09/2008,15:42:00,28025,28040,28015,28025,30 12/09/2008,15:43:00,28015,28055,28015,28055,28 12/09/2008,15:44:00,28045,28055,28045,28055,41 12/09/2008,15:45:00,28055,28055,28035,28035,16 12/09/2008,15:46:00,28035,28050,28035,28045,9 12/09/2008,15:47:00,28040,28055,28035,28055,30 12/09/2008,15:48:00,28055,28055,28035,28045,11 12/09/2008,15:49:00,28045,28050,28020,28045,44 12/09/2008,15:50:00,28040,28040,28020,28020,25 12/09/2008,15:51:00,28025,28040,28020,28020,41 12/09/2008,15:52:00,28020,28055,28020,28055,67 12/09/2008,15:53:00,28055,28080,28055,28070,38 12/09/2008,15:54:00,28065,28115,28065,28095,38 12/09/2008,15:55:00,28090,28180,28090,28170,181 12/09/2008,15:56:00,28170,28195,28115,28120,126 12/09/2008,15:57:00,28135,28155,28100,28145,63 12/09/2008,15:58:00,28140,28145,28130,28140,26 12/09/2008,15:59:00,28135,28135,28105,28105,25 12/09/2008,16:00:00,28105,28120,28085,28085,71 12/09/2008,16:01:00,28085,28105,28085,28095,29 12/09/2008,16:02:00,28100,28140,28090,28130,29 12/09/2008,16:03:00,28135,28135,28120,28135,16 12/09/2008,16:04:00,28140,28170,28140,28160,32 12/09/2008,16:05:00,28170,28190,28165,28185,40 12/09/2008,16:06:00,28180,28180,28170,28175,20 12/09/2008,16:07:00,28180,28200,28175,28200,30 12/09/2008,16:08:00,28200,28205,28185,28190,29 12/09/2008,16:09:00,28185,28190,28170,28170,20 12/09/2008,16:10:00,28170,28170,28125,28140,52 12/09/2008,16:11:00,28140,28140,28115,28120,16 12/09/2008,16:12:00,28115,28130,28115,28125,39 12/09/2008,16:13:00,28125,28140,28120,28135,15 12/09/2008,16:14:00,28140,28160,28140,28150,53 12/09/2008,16:15:00,28150,28175,28135,28175,39 12/09/2008,16:16:00,28180,28185,28165,28185,33 12/09/2008,16:17:00,28190,28195,28185,28195,38 12/09/2008,16:18:00,28200,28210,28195,28200,23 12/09/2008,16:19:00,28195,28200,28185,28200,21 12/09/2008,16:20:00,28200,28200,28165,28165,52 12/09/2008,16:21:00,28170,28175,28170,28175,4 12/09/2008,16:22:00,28180,28200,28180,28190,17 12/09/2008,16:23:00,28180,28220,28175,28215,39 12/09/2008,16:24:00,28205,28210,28190,28205,38 12/09/2008,16:25:00,28200,28200,28195,28195,8 12/09/2008,16:26:00,28200,28200,28190,28200,12 12/09/2008,16:27:00,28205,28215,28205,28205,20 12/09/2008,16:28:00,28200,28200,28185,28195,24 12/09/2008,16:29:00,28185,28185,28150,28155,40 12/09/2008,16:30:00,28155,28165,28150,28160,23 12/09/2008,16:31:00,28160,28165,28145,28145,24 12/09/2008,16:32:00,28150,28170,28150,28160,21 12/09/2008,16:33:00,28160,28160,28150,28150,13 12/09/2008,16:34:00,28150,28150,28135,28145,16 12/09/2008,16:35:00,28140,28140,28120,28120,17 12/09/2008,16:36:00,28120,28130,28120,28120,25 12/09/2008,16:37:00,28115,28130,28115,28130,14 12/09/2008,16:38:00,28115,28125,28115,28125,11 12/09/2008,16:39:00,28130,28160,28130,28155,41 12/09/2008,16:40:00,28160,28185,28160,28170,21 12/09/2008,16:41:00,28175,28180,28170,28175,22 12/09/2008,16:42:00,28180,28185,28170,28170,20 12/09/2008,16:43:00,28175,28195,28160,28160,20 12/09/2008,16:44:00,28160,28170,28145,28165,45 12/09/2008,16:45:00,28160,28175,28150,28150,24 12/09/2008,16:46:00,28150,28175,28150,28165,15 12/09/2008,16:47:00,28175,28175,28175,28175,2 12/09/2008,16:48:00,28155,28170,28155,28170,10 12/09/2008,16:49:00,28165,28165,28150,28150,20 12/09/2008,16:50:00,28150,28180,28145,28180,27 12/09/2008,16:51:00,28175,28200,28175,28195,27 12/09/2008,16:52:00,28190,28195,28155,28180,40 12/09/2008,16:53:00,28175,28180,28160,28165,10 12/09/2008,16:54:00,28160,28160,28150,28150,6 12/09/2008,16:55:00,28145,28150,28145,28150,6 12/09/2008,16:56:00,28150,28160,28150,28160,8 12/09/2008,16:57:00,28165,28175,28165,28170,10 12/09/2008,16:58:00,28170,28185,28165,28185,8 12/09/2008,16:59:00,28180,28195,28175,28190,40 12/09/2008,17:00:00,28190,28225,28185,28220,63 12/09/2008,17:01:00,28225,28240,28205,28210,69 12/09/2008,17:02:00,28210,28235,28210,28225,41 12/09/2008,17:03:00,28220,28235,28215,28225,24 12/09/2008,17:04:00,28240,28240,28225,28225,24 12/09/2008,17:05:00,28215,28220,28185,28190,36 12/09/2008,17:06:00,28195,28215,28190,28215,27 12/09/2008,17:07:00,28220,28250,28220,28250,35 12/09/2008,17:08:00,28245,28260,28235,28245,35 12/09/2008,17:09:00,28240,28255,28240,28250,28 12/09/2008,17:10:00,28255,28265,28250,28250,29 12/09/2008,17:11:00,28255,28290,28250,28290,33 12/09/2008,17:12:00,28285,28290,28275,28275,32 12/09/2008,17:13:00,28280,28290,28270,28290,37 12/09/2008,17:14:00,28290,28295,28285,28295,35 12/09/2008,17:15:00,28300,28310,28295,28310,38 12/09/2008,17:16:00,28310,28315,28300,28310,48 12/09/2008,17:17:00,28315,28335,28315,28315,35 12/09/2008,17:18:00,28310,28325,28310,28315,14 12/09/2008,17:19:00,28320,28335,28310,28315,39 12/09/2008,17:20:00,28315,28330,28305,28320,41 12/09/2008,17:21:00,28325,28325,28310,28320,29 12/09/2008,17:22:00,28325,28330,28310,28315,27 12/09/2008,17:23:00,28320,28350,28315,28340,33 12/09/2008,17:24:00,28345,28375,28340,28365,138 12/09/2008,17:25:00,28365,28410,28365,28405,93 12/09/2008,17:26:00,28395,28395,28380,28385,67 12/09/2008,17:27:00,28385,28410,28385,28410,139 12/09/2008,17:28:00,28410,28410,28385,28400,56 12/09/2008,17:29:00,28400,28415,28395,28405,120 12/09/2008,17:30:00,28405,28410,28385,28390,92 12/09/2008,17:31:00,28390,28395,28375,28375,24 12/09/2008,17:32:00,28385,28395,28380,28390,29 12/09/2008,17:33:00,28380,28385,28380,28380,12 12/09/2008,17:34:00,28390,28405,28385,28400,42 12/09/2008,17:35:00,28400,28445,28400,28425,87 12/09/2008,17:36:00,28425,28425,28400,28410,49 12/09/2008,17:37:00,28410,28430,28410,28430,28 12/09/2008,17:38:00,28435,28435,28420,28430,37 12/09/2008,17:39:00,28425,28450,28425,28450,41 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 12/09/2008,17.29.00,28400,28415,28395,28405,120 12/09/2008,17.30.00,28405,28410,28385,28390,92 12/09/2008,17.31.00,28390,28395,28375,28375,24 12/09/2008,17.32.00,28385,28395,28380,28390,29 12/09/2008,17.33.00,28380,28385,28380,28380,12 12/09/2008,17.34.00,28390,28405,28385,28400,42 12/09/2008,17.35.00,28400,28445,28400,28425,87 12/09/2008,17.36.00,28425,28425,28400,28410,49 12/09/2008,17.37.00,28410,28430,28410,28430,28 12/09/2008,17.38.00,28435,28435,28420,28430,37 12/09/2008,17.39.00,28425,28450,28425,28450,41 15/09/2008,09.00.00,27600,27680,27540,27620,167 15/09/2008,09.01.00,27615,27640,27600,27635,181 15/09/2008,09.02.00,27635,27680,27580,27590,211 15/09/2008,09.03.00,27595,27625,27565,27620,178 15/09/2008,09.04.00,27620,27625,27565,27585,92 15/09/2008,09.05.00,27585,27620,27585,27610,81 15/09/2008,09.06.00,27625,27660,27610,27650,78 15/09/2008,09.07.00,27645,27650,27555,27565,126 15/09/2008,09.08.00,27560,27635,27555,27635,73 15/09/2008,09.09.00,27635,27650,27595,27595,66 15/09/2008,09.10.00,27590,27620,27590,27600,50 15/09/2008,09.11.00,27620,27635,27610,27610,29 15/09/2008,09.12.00,27615,27615,27585,27600,67 15/09/2008,09.13.00,27610,27630,27610,27625,40 15/09/2008,09.14.00,27630,27645,27595,27595,65 15/09/2008,09.15.00,27590,27595,27560,27585,80 15/09/2008,09.16.00,27575,27575,27520,27555,158 15/09/2008,09.17.00,27550,27580,27525,27560,104 15/09/2008,09.18.00,27555,27560,27515,27515,74 15/09/2008,09.19.00,27525,27540,27510,27510,118 15/09/2008,09.20.00,27510,27510,27455,27485,145 15/09/2008,09.21.00,27490,27510,27490,27510,65 15/09/2008,09.22.00,27505,27515,27500,27505,71 15/09/2008,09.23.00,27500,27540,27500,27535,81 15/09/2008,09.24.00,27530,27545,27530,27535,26 15/09/2008,09.25.00,27535,27565,27535,27560,36 15/09/2008,09.26.00,27555,27565,27545,27550,43 15/09/2008,09.27.00,27545,27555,27525,27535,68 15/09/2008,09.28.00,27530,27540,27525,27540,24 15/09/2008,09.29.00,27540,27540,27525,27525,23 15/09/2008,09.30.00,27525,27525,27510,27525,61 15/09/2008,09.31.00,27530,27560,27530,27555,47 15/09/2008,09.32.00,27560,27580,27560,27565,35 15/09/2008,09.33.00,27560,27600,27560,27590,45 15/09/2008,09.34.00,27590,27605,27585,27600,59 15/09/2008,09.35.00,27600,27605,27565,27565,71 15/09/2008,09.36.00,27570,27595,27565,27575,44 15/09/2008,09.37.00,27575,27595,27565,27595,26 15/09/2008,09.38.00,27585,27620,27585,27595,68 15/09/2008,09.39.00,27595,27605,27590,27590,169 15/09/2008,09.40.00,27585,27600,27570,27575,62 15/09/2008,09.41.00,27575,27580,27565,27575,78 15/09/2008,09.42.00,27575,27620,27575,27615,241 15/09/2008,09.43.00,27615,27630,27605,27620,59 15/09/2008,09.44.00,27615,27620,27590,27590,95 15/09/2008,09.45.00,27595,27610,27585,27610,129 15/09/2008,09.46.00,27600,27610,27590,27590,48 15/09/2008,09.47.00,27590,27595,27575,27580,30 15/09/2008,09.48.00,27580,27585,27545,27550,46 15/09/2008,09.49.00,27550,27555,27535,27550,52 15/09/2008,09.50.00,27560,27560,27525,27530,72 15/09/2008,09.51.00,27535,27565,27510,27565,85 15/09/2008,09.52.00,27570,27575,27545,27555,40 15/09/2008,09.53.00,27565,27585,27555,27575,38 15/09/2008,09.54.00,27570,27575,27560,27560,12 15/09/2008,09.55.00,27560,27560,27560,27560,2 15/09/2008,09.56.00,27560,27580,27560,27580,9 15/09/2008,09.57.00,27580,27590,27570,27585,44 15/09/2008,09.58.00,27590,27590,27570,27590,37 15/09/2008,09.59.00,27590,27610,27590,27595,53 15/09/2008,10.00.00,27605,27610,27580,27590,69 15/09/2008,10.01.00,27590,27610,27590,27605,33 15/09/2008,10.02.00,27600,27600,27585,27585,27 15/09/2008,10.03.00,27590,27590,27560,27565,27 15/09/2008,10.04.00,27565,27570,27545,27550,48 15/09/2008,10.05.00,27550,27550,27535,27540,17 15/09/2008,10.06.00,27540,27570,27540,27560,23 15/09/2008,10.07.00,27550,27565,27550,27565,6 15/09/2008,10.08.00,27560,27565,27550,27550,14 15/09/2008,10.09.00,27550,27570,27520,27530,38 15/09/2008,10.10.00,27530,27570,27530,27570,92 15/09/2008,10.11.00,27575,27575,27525,27530,43 15/09/2008,10.12.00,27530,27530,27500,27525,78 15/09/2008,10.13.00,27510,27530,27500,27520,105 15/09/2008,10.14.00,27525,27540,27475,27490,107 15/09/2008,10.15.00,27480,27480,27440,27445,115 15/09/2008,10.16.00,27440,27460,27435,27445,104 15/09/2008,10.17.00,27445,27445,27380,27400,101 15/09/2008,10.18.00,27395,27400,27370,27375,81 15/09/2008,10.19.00,27375,27385,27345,27345,84 15/09/2008,10.20.00,27340,27350,27285,27325,136 15/09/2008,10.21.00,27325,27330,27300,27310,58 15/09/2008,10.22.00,27310,27330,27305,27320,43 15/09/2008,10.23.00,27320,27350,27320,27330,129 15/09/2008,10.24.00,27330,27370,27330,27370,43 15/09/2008,10.25.00,27360,27390,27350,27385,76 15/09/2008,10.26.00,27380,27380,27365,27380,48 15/09/2008,10.27.00,27370,27405,27370,27400,74 15/09/2008,10.28.00,27400,27420,27400,27420,49 15/09/2008,10.29.00,27420,27425,27400,27400,86 15/09/2008,10.30.00,27395,27395,27375,27390,43 15/09/2008,10.31.00,27385,27390,27370,27380,42 15/09/2008,10.32.00,27385,27390,27360,27360,89 15/09/2008,10.33.00,27370,27375,27360,27365,40 15/09/2008,10.34.00,27365,27385,27355,27355,148 15/09/2008,10.35.00,27355,27355,27305,27345,100 15/09/2008,10.36.00,27345,27380,27340,27365,45 15/09/2008,10.37.00,27365,27370,27350,27365,25 15/09/2008,10.38.00,27355,27370,27340,27340,37 15/09/2008,10.39.00,27335,27355,27325,27350,37 15/09/2008,10.40.00,27355,27360,27340,27350,61 15/09/2008,10.41.00,27355,27365,27355,27360,25 15/09/2008,10.42.00,27360,27360,27335,27335,49 15/09/2008,10.43.00,27340,27350,27330,27345,51 15/09/2008,10.44.00,27350,27390,27340,27390,37 15/09/2008,10.45.00,27395,27395,27375,27385,7 15/09/2008,10.46.00,27385,27390,27380,27385,11 15/09/2008,10.47.00,27385,27395,27375,27380,26 15/09/2008,10.48.00,27380,27405,27380,27390,91 15/09/2008,10.49.00,27385,27390,27375,27390,17 15/09/2008,10.50.00,27390,27390,27375,27390,23 15/09/2008,10.51.00,27395,27405,27385,27390,20 15/09/2008,10.52.00,27390,27410,27390,27400,15 15/09/2008,10.53.00,27390,27405,27390,27405,6 15/09/2008,10.54.00,27410,27415,27395,27395,15 15/09/2008,10.55.00,27385,27390,27385,27390,42 15/09/2008,10.56.00,27385,27390,27365,27370,39 15/09/2008,10.57.00,27370,27370,27345,27350,21 15/09/2008,10.58.00,27350,27355,27310,27320,31 15/09/2008,10.59.00,27325,27340,27310,27330,41 15/09/2008,11.00.00,27330,27330,27315,27320,26 15/09/2008,11.01.00,27320,27325,27310,27325,45 15/09/2008,11.02.00,27320,27415,27320,27405,107 15/09/2008,11.03.00,27405,27405,27370,27405,68 15/09/2008,11.04.00,27410,27420,27385,27395,29 15/09/2008,11.05.00,27400,27450,27400,27435,42 15/09/2008,11.06.00,27430,27450,27420,27430,49 15/09/2008,11.07.00,27440,27470,27435,27470,25 15/09/2008,11.08.00,27475,27485,27465,27480,56 15/09/2008,11.09.00,27480,27485,27475,27480,18 15/09/2008,11.10.00,27480,27490,27470,27470,29 15/09/2008,11.11.00,27465,27465,27440,27455,47 15/09/2008,11.12.00,27460,27460,27450,27455,7 15/09/2008,11.13.00,27455,27455,27425,27440,24 15/09/2008,11.14.00,27435,27435,27415,27420,31 15/09/2008,11.15.00,27410,27445,27400,27445,48 15/09/2008,11.16.00,27445,27485,27445,27460,53 15/09/2008,11.17.00,27455,27480,27455,27475,41 15/09/2008,11.18.00,27465,27490,27460,27465,37 15/09/2008,11.19.00,27465,27470,27465,27465,7 15/09/2008,11.20.00,27475,27480,27470,27480,9 15/09/2008,11.21.00,27480,27510,27475,27490,64 15/09/2008,11.22.00,27490,27505,27480,27505,20 15/09/2008,11.23.00,27500,27510,27495,27505,17 15/09/2008,11.24.00,27515,27530,27480,27480,43 15/09/2008,11.25.00,27480,27485,27470,27485,14 15/09/2008,11.26.00,27480,27480,27465,27465,19 15/09/2008,11.27.00,27460,27470,27455,27470,17 15/09/2008,11.28.00,27470,27475,27455,27455,17 15/09/2008,11.29.00,27455,27465,27445,27460,23 15/09/2008,11.30.00,27470,27475,27470,27470,6 15/09/2008,11.31.00,27475,27475,27465,27465,8 15/09/2008,11.32.00,27465,27470,27455,27455,24 15/09/2008,11.33.00,27450,27465,27450,27465,18 15/09/2008,11.34.00,27455,27455,27425,27430,20 15/09/2008,11.35.00,27430,27440,27420,27430,37 15/09/2008,11.36.00,27425,27425,27405,27405,13 15/09/2008,11.37.00,27415,27430,27400,27405,25 15/09/2008,11.38.00,27405,27435,27405,27430,25 15/09/2008,11.39.00,27430,27450,27430,27435,20 15/09/2008,11.40.00,27435,27440,27435,27435,9 15/09/2008,11.41.00,27430,27430,27410,27415,15 15/09/2008,11.42.00,27420,27420,27385,27400,33 15/09/2008,11.43.00,27395,27395,27375,27385,16 15/09/2008,11.44.00,27375,27390,27375,27390,4 15/09/2008,11.45.00,27380,27400,27380,27390,17 15/09/2008,11.46.00,27380,27395,27380,27395,2 15/09/2008,11.47.00,27395,27395,27375,27385,20 15/09/2008,11.48.00,27390,27410,27390,27410,26 15/09/2008,11.49.00,27415,27425,27410,27425,30 15/09/2008,11.50.00,27425,27435,27420,27425,23 15/09/2008,11.51.00,27425,27425,27410,27410,23 15/09/2008,11.52.00,27405,27420,27400,27410,16 15/09/2008,11.53.00,27405,27410,27400,27410,12 15/09/2008,11.54.00,27410,27410,27400,27410,29 15/09/2008,11.55.00,27410,27415,27390,27395,20 15/09/2008,11.56.00,27395,27425,27395,27420,32 15/09/2008,11.57.00,27415,27425,27415,27415,14 15/09/2008,11.58.00,27410,27430,27400,27430,29 15/09/2008,11.59.00,27435,27455,27430,27455,26 15/09/2008,12.00.00,27455,27455,27445,27450,17 15/09/2008,12.01.00,27440,27450,27435,27440,17 15/09/2008,12.02.00,27430,27435,27410,27410,13 15/09/2008,12.03.00,27415,27415,27400,27410,20 15/09/2008,12.04.00,27415,27435,27415,27435,18 15/09/2008,12.05.00,27430,27430,27405,27415,36 15/09/2008,12.06.00,27415,27420,27405,27410,63 15/09/2008,12.07.00,27410,27410,27400,27405,8 15/09/2008,12.08.00,27400,27400,27395,27400,11 15/09/2008,12.09.00,27400,27420,27400,27415,12 15/09/2008,12.10.00,27415,27415,27405,27410,5 15/09/2008,12.11.00,27415,27435,27415,27435,72 15/09/2008,12.12.00,27425,27425,27410,27410,9 15/09/2008,12.13.00,27410,27415,27350,27350,70 15/09/2008,12.14.00,27350,27365,27345,27365,19 15/09/2008,12.15.00,27365,27365,27350,27360,16 15/09/2008,12.16.00,27355,27355,27335,27355,37 15/09/2008,12.17.00,27355,27365,27355,27365,44 15/09/2008,12.18.00,27365,27375,27365,27370,25 15/09/2008,12.19.00,27375,27375,27340,27340,35 15/09/2008,12.20.00,27345,27355,27340,27345,10 15/09/2008,12.21.00,27350,27355,27340,27340,33 15/09/2008,12.22.00,27335,27335,27330,27335,8 15/09/2008,12.23.00,27340,27340,27325,27340,12 15/09/2008,12.24.00,27335,27340,27325,27340,23 15/09/2008,12.25.00,27340,27340,27310,27320,91 15/09/2008,12.26.00,27325,27350,27310,27350,47 15/09/2008,12.27.00,27350,27355,27335,27335,12 15/09/2008,12.28.00,27325,27325,27305,27320,36 15/09/2008,12.29.00,27315,27325,27310,27315,26 15/09/2008,12.30.00,27315,27330,27310,27320,22 15/09/2008,12.31.00,27320,27330,27320,27325,19 15/09/2008,12.32.00,27330,27340,27330,27335,25 15/09/2008,12.33.00,27335,27350,27325,27350,24 15/09/2008,12.34.00,27345,27355,27330,27330,17 15/09/2008,12.35.00,27340,27340,27315,27315,21 15/09/2008,12.36.00,27315,27325,27305,27320,23 15/09/2008,12.37.00,27320,27345,27320,27330,29 15/09/2008,12.38.00,27330,27330,27330,27330,2 15/09/2008,12.39.00,27320,27355,27315,27350,29 15/09/2008,12.40.00,27335,27340,27335,27340,4 15/09/2008,12.41.00,27330,27335,27325,27335,9 15/09/2008,12.42.00,27335,27350,27335,27350,9 15/09/2008,12.43.00,27345,27345,27330,27330,9 15/09/2008,12.44.00,27335,27340,27325,27325,40 15/09/2008,12.45.00,27320,27325,27305,27305,82 15/09/2008,12.46.00,27305,27310,27290,27300,109 15/09/2008,12.47.00,27305,27340,27295,27340,83 15/09/2008,12.48.00,27330,27330,27290,27320,67 15/09/2008,12.49.00,27320,27325,27305,27305,14 15/09/2008,12.50.00,27310,27330,27300,27320,29 15/09/2008,12.51.00,27330,27330,27275,27285,81 15/09/2008,12.52.00,27290,27295,27270,27275,50 15/09/2008,12.53.00,27280,27285,27270,27270,132 15/09/2008,12.54.00,27270,27290,27270,27280,115 15/09/2008,12.55.00,27280,27290,27265,27275,61 15/09/2008,12.56.00,27285,27295,27280,27290,30 15/09/2008,12.57.00,27290,27290,27270,27270,16 15/09/2008,12.58.00,27275,27280,27265,27280,9 15/09/2008,12.59.00,27280,27280,27260,27260,120 15/09/2008,13.00.00,27255,27255,27220,27240,126 15/09/2008,13.01.00,27240,27240,27190,27215,91 15/09/2008,13.02.00,27210,27210,27150,27150,93 15/09/2008,13.03.00,27160,27165,27150,27150,33 15/09/2008,13.04.00,27155,27170,27140,27150,118 15/09/2008,13.05.00,27150,27150,27020,27020,240 15/09/2008,13.06.00,27020,27075,27010,27070,151 15/09/2008,13.07.00,27070,27085,27045,27060,76 15/09/2008,13.08.00,27055,27080,27045,27045,48 15/09/2008,13.09.00,27040,27070,27035,27040,44 15/09/2008,13.10.00,27040,27065,27040,27040,25 15/09/2008,13.11.00,27050,27060,27035,27060,38 15/09/2008,13.12.00,27065,27090,27050,27090,62 15/09/2008,13.13.00,27090,27095,27075,27080,21 15/09/2008,13.14.00,27080,27085,27060,27070,46 15/09/2008,13.15.00,27045,27055,27030,27040,55 15/09/2008,13.16.00,27030,27055,27025,27045,57 15/09/2008,13.17.00,27050,27065,27045,27065,21 15/09/2008,13.18.00,27065,27100,27060,27070,61 15/09/2008,13.19.00,27075,27100,27075,27100,25 15/09/2008,13.20.00,27085,27100,27080,27100,27 15/09/2008,13.21.00,27095,27130,27095,27130,89 15/09/2008,13.22.00,27120,27125,27100,27105,29 15/09/2008,13.23.00,27100,27105,27085,27085,34 15/09/2008,13.24.00,27085,27085,27075,27080,48 15/09/2008,13.25.00,27080,27080,27060,27070,42 15/09/2008,13.26.00,27065,27090,27060,27085,50 15/09/2008,13.27.00,27085,27090,27080,27080,8 15/09/2008,13.28.00,27095,27095,27065,27065,12 15/09/2008,13.29.00,27070,27080,27065,27080,18 15/09/2008,13.30.00,27080,27080,27050,27050,35 15/09/2008,13.31.00,27045,27070,27045,27065,20 15/09/2008,13.32.00,27065,27075,27055,27055,16 15/09/2008,13.33.00,27060,27065,27055,27060,25 15/09/2008,13.34.00,27060,27060,27045,27050,9 15/09/2008,13.35.00,27045,27055,27025,27030,26 15/09/2008,13.36.00,27025,27035,26990,26990,128 15/09/2008,13.37.00,26990,27010,26980,27010,30 15/09/2008,13.38.00,27010,27025,27000,27025,27 15/09/2008,13.39.00,27030,27050,27030,27050,20 15/09/2008,13.40.00,27040,27055,27035,27035,26 15/09/2008,13.41.00,27040,27055,27035,27055,20 15/09/2008,13.42.00,27055,27055,27040,27040,12 15/09/2008,13.43.00,27040,27050,27040,27045,17 15/09/2008,13.44.00,27045,27055,27040,27055,12 15/09/2008,13.45.00,27055,27060,27050,27050,20 15/09/2008,13.46.00,27050,27065,27050,27050,13 15/09/2008,13.47.00,27060,27090,27060,27090,15 15/09/2008,13.48.00,27090,27105,27080,27105,25 15/09/2008,13.49.00,27090,27100,27085,27100,11 15/09/2008,13.50.00,27095,27100,27095,27100,12 15/09/2008,13.51.00,27105,27115,27100,27100,11 15/09/2008,13.53.00,27110,27115,27105,27115,12 15/09/2008,13.54.00,27115,27120,27105,27105,10 15/09/2008,13.55.00,27110,27110,27075,27090,39 15/09/2008,13.56.00,27080,27090,27070,27070,15 15/09/2008,13.57.00,27080,27090,27080,27090,13 15/09/2008,13.58.00,27085,27100,27085,27095,21 15/09/2008,13.59.00,27090,27095,27080,27080,17 15/09/2008,14.00.00,27080,27080,27070,27075,11 15/09/2008,14.01.00,27075,27075,27065,27070,19 15/09/2008,14.02.00,27060,27070,27055,27070,7 15/09/2008,14.03.00,27065,27075,27065,27075,6 15/09/2008,14.04.00,27080,27085,27080,27085,25 15/09/2008,14.05.00,27090,27090,27080,27080,11 15/09/2008,14.06.00,27080,27080,27075,27075,15 15/09/2008,14.07.00,27075,27080,27070,27080,22 15/09/2008,14.08.00,27080,27090,27080,27090,15 15/09/2008,14.09.00,27090,27135,27090,27135,84 15/09/2008,14.10.00,27135,27150,27135,27140,111 15/09/2008,14.11.00,27150,27155,27135,27145,35 15/09/2008,14.12.00,27145,27160,27145,27160,59 15/09/2008,14.13.00,27155,27165,27150,27160,55 15/09/2008,14.14.00,27165,27215,27165,27215,88 15/09/2008,14.15.00,27210,27225,27200,27225,52 15/09/2008,14.16.00,27220,27230,27215,27230,16 15/09/2008,14.17.00,27225,27250,27215,27240,76 15/09/2008,14.18.00,27240,27295,27240,27260,66 15/09/2008,14.19.00,27260,27260,27225,27235,60 15/09/2008,14.20.00,27230,27270,27230,27255,34 15/09/2008,14.21.00,27265,27280,27240,27275,33 15/09/2008,14.22.00,27275,27295,27260,27265,244 15/09/2008,14.23.00,27270,27275,27250,27250,12 15/09/2008,14.24.00,27235,27270,27230,27270,37 15/09/2008,14.25.00,27260,27260,27260,27260,1 15/09/2008,14.26.00,27250,27255,27240,27255,11 15/09/2008,14.27.00,27260,27260,27240,27240,10 15/09/2008,14.28.00,27240,27255,27240,27245,49 15/09/2008,14.29.00,27245,27250,27225,27225,19 15/09/2008,14.30.00,27225,27255,27195,27195,211 15/09/2008,14.31.00,27210,27220,27190,27200,18 15/09/2008,14.32.00,27205,27245,27205,27245,29 15/09/2008,14.33.00,27230,27240,27190,27190,49 15/09/2008,14.34.00,27190,27195,27170,27190,24 15/09/2008,14.35.00,27185,27190,27180,27180,77 15/09/2008,14.36.00,27185,27185,27185,27185,5 15/09/2008,14.37.00,27180,27180,27170,27180,12 15/09/2008,14.38.00,27175,27205,27175,27205,13 15/09/2008,14.39.00,27200,27240,27200,27240,41 15/09/2008,14.40.00,27245,27260,27240,27260,27 15/09/2008,14.41.00,27260,27265,27235,27245,26 15/09/2008,14.42.00,27240,27240,27225,27225,8 15/09/2008,14.43.00,27235,27265,27235,27245,35 15/09/2008,14.44.00,27245,27245,27240,27240,6 15/09/2008,14.45.00,27245,27255,27240,27255,10 15/09/2008,14.46.00,27240,27245,27190,27195,52 15/09/2008,14.47.00,27195,27205,27180,27190,21 15/09/2008,14.48.00,27185,27185,27160,27160,23 15/09/2008,14.49.00,27160,27170,27150,27170,25 15/09/2008,14.50.00,27170,27185,27170,27180,19 15/09/2008,14.51.00,27180,27180,27175,27175,4 15/09/2008,14.52.00,27175,27190,27175,27190,14 15/09/2008,14.53.00,27180,27200,27180,27200,7 15/09/2008,14.54.00,27200,27205,27190,27195,48 15/09/2008,14.55.00,27190,27190,27180,27185,20 15/09/2008,14.56.00,27175,27180,27170,27180,24 15/09/2008,14.57.00,27180,27180,27175,27180,10 15/09/2008,14.58.00,27190,27190,27185,27190,8 15/09/2008,14.59.00,27190,27190,27175,27175,12 15/09/2008,15.00.00,27175,27175,27155,27160,16 15/09/2008,15.01.00,27160,27170,27155,27155,45 15/09/2008,15.02.00,27155,27165,27155,27165,14 15/09/2008,15.03.00,27160,27170,27140,27140,338 15/09/2008,15.04.00,27135,27135,27110,27115,39 15/09/2008,15.05.00,27125,27125,27105,27105,18 15/09/2008,15.06.00,27110,27115,27105,27115,23 15/09/2008,15.07.00,27120,27135,27120,27125,38 15/09/2008,15.08.00,27125,27130,27115,27115,27 15/09/2008,15.09.00,27115,27115,27100,27100,20 15/09/2008,15.10.00,27105,27110,27075,27075,35 15/09/2008,15.11.00,27080,27095,27075,27075,28 15/09/2008,15.12.00,27070,27080,27070,27070,26 15/09/2008,15.13.00,27075,27080,27070,27080,19 15/09/2008,15.14.00,27085,27085,27060,27075,21 15/09/2008,15.15.00,27070,27095,27070,27085,15 15/09/2008,15.16.00,27080,27105,27075,27105,22 15/09/2008,15.17.00,27105,27145,27095,27145,120 15/09/2008,15.18.00,27145,27150,27130,27140,30 15/09/2008,15.19.00,27145,27150,27130,27130,41 15/09/2008,15.20.00,27125,27130,27125,27125,12 15/09/2008,15.21.00,27125,27140,27110,27110,25 15/09/2008,15.22.00,27110,27125,27110,27120,17 15/09/2008,15.23.00,27130,27140,27120,27130,46 15/09/2008,15.24.00,27140,27150,27130,27135,52 15/09/2008,15.25.00,27135,27135,27125,27125,12 15/09/2008,15.26.00,27125,27145,27115,27145,217 15/09/2008,15.27.00,27150,27160,27125,27125,108 15/09/2008,15.28.00,27115,27130,27110,27130,41 15/09/2008,15.29.00,27115,27120,27110,27120,5 15/09/2008,15.30.00,27115,27135,27110,27135,14 15/09/2008,15.31.00,27150,27165,27135,27165,40 15/09/2008,15.32.00,27165,27175,27150,27175,32 15/09/2008,15.33.00,27175,27190,27170,27175,39 15/09/2008,15.34.00,27165,27185,27160,27185,23 15/09/2008,15.35.00,27190,27205,27180,27180,27 15/09/2008,15.36.00,27175,27180,27160,27170,36 15/09/2008,15.37.00,27165,27175,27155,27155,12 15/09/2008,15.38.00,27155,27185,27155,27185,22 15/09/2008,15.39.00,27180,27180,27130,27130,38 15/09/2008,15.40.00,27130,27160,27125,27145,64 15/09/2008,15.41.00,27135,27160,27120,27145,43 15/09/2008,15.42.00,27150,27160,27140,27155,31 15/09/2008,15.43.00,27160,27195,27150,27195,46 15/09/2008,15.44.00,27200,27230,27200,27225,83 15/09/2008,15.45.00,27225,27260,27220,27260,66 15/09/2008,15.46.00,27265,27305,27255,27300,107 15/09/2008,15.47.00,27290,27330,27275,27305,104 15/09/2008,15.48.00,27300,27335,27295,27320,63 15/09/2008,15.49.00,27325,27335,27310,27315,44 15/09/2008,15.50.00,27320,27330,27300,27320,40 15/09/2008,15.51.00,27320,27320,27260,27260,57 15/09/2008,15.52.00,27260,27290,27255,27280,67 15/09/2008,15.53.00,27300,27300,27255,27260,53 15/09/2008,15.54.00,27255,27275,27255,27275,14 15/09/2008,15.55.00,27280,27280,27225,27230,57 15/09/2008,15.56.00,27230,27250,27225,27225,51 15/09/2008,15.57.00,27225,27235,27195,27210,62 15/09/2008,15.58.00,27215,27230,27210,27225,28 15/09/2008,15.59.00,27225,27235,27210,27235,27 15/09/2008,16.00.00,27235,27250,27220,27225,59 15/09/2008,16.01.00,27230,27230,27200,27210,56 15/09/2008,16.02.00,27205,27255,27200,27255,34 15/09/2008,16.03.00,27245,27315,27245,27300,82 15/09/2008,16.04.00,27300,27300,27285,27290,35 15/09/2008,16.05.00,27280,27325,27275,27315,133 15/09/2008,16.06.00,27310,27310,27255,27270,60 15/09/2008,16.07.00,27260,27265,27255,27260,134 15/09/2008,16.08.00,27275,27280,27255,27270,34 15/09/2008,16.09.00,27265,27265,27250,27255,39 15/09/2008,16.10.00,27265,27270,27255,27255,20 15/09/2008,16.11.00,27260,27305,27260,27290,28 15/09/2008,16.12.00,27290,27345,27290,27330,60 15/09/2008,16.13.00,27330,27365,27330,27335,106 15/09/2008,16.14.00,27330,27330,27300,27300,31 15/09/2008,16.15.00,27300,27325,27290,27315,50 15/09/2008,16.16.00,27320,27385,27320,27385,57 15/09/2008,16.17.00,27375,27395,27350,27350,60 15/09/2008,16.18.00,27360,27380,27345,27365,64 15/09/2008,16.19.00,27370,27380,27340,27340,24 15/09/2008,16.20.00,27355,27360,27325,27325,42 15/09/2008,16.21.00,27325,27385,27325,27365,52 15/09/2008,16.22.00,27365,27375,27330,27330,32 15/09/2008,16.23.00,27340,27340,27320,27330,20 15/09/2008,16.24.00,27330,27345,27325,27330,15 15/09/2008,16.25.00,27340,27370,27340,27365,30 15/09/2008,16.26.00,27365,27410,27350,27390,52 15/09/2008,16.27.00,27405,27430,27400,27430,87 15/09/2008,16.28.00,27430,27435,27420,27420,47 15/09/2008,16.29.00,27420,27430,27400,27430,62 15/09/2008,16.30.00,27435,27460,27435,27460,115 15/09/2008,16.31.00,27465,27480,27465,27470,65 15/09/2008,16.32.00,27470,27490,27465,27490,85 15/09/2008,16.33.00,27490,27525,27485,27520,257 15/09/2008,16.34.00,27525,27590,27520,27590,127 15/09/2008,16.35.00,27585,27595,27545,27555,112 15/09/2008,16.36.00,27545,27545,27520,27520,37 15/09/2008,16.37.00,27530,27535,27510,27510,56 15/09/2008,16.38.00,27520,27520,27480,27490,43 15/09/2008,16.39.00,27490,27500,27485,27495,50 15/09/2008,16.40.00,27495,27500,27470,27475,67 15/09/2008,16.41.00,27470,27475,27455,27455,33 15/09/2008,16.42.00,27460,27470,27445,27450,22 15/09/2008,16.43.00,27455,27465,27435,27435,84 15/09/2008,16.44.00,27430,27455,27420,27450,47 15/09/2008,16.45.00,27450,27470,27450,27460,35 15/09/2008,16.46.00,27455,27460,27440,27445,33 15/09/2008,16.47.00,27450,27465,27450,27465,8 15/09/2008,16.48.00,27470,27490,27470,27485,52 15/09/2008,16.49.00,27485,27490,27480,27480,49 15/09/2008,16.50.00,27480,27480,27460,27475,88 15/09/2008,16.51.00,27480,27480,27470,27480,27 15/09/2008,16.52.00,27480,27530,27480,27520,193 15/09/2008,16.53.00,27525,27565,27510,27560,74 15/09/2008,16.54.00,27555,27560,27530,27550,121 15/09/2008,16.55.00,27550,27550,27505,27520,68 15/09/2008,16.56.00,27515,27530,27510,27515,47 15/09/2008,16.57.00,27515,27515,27475,27490,60 15/09/2008,16.58.00,27475,27480,27465,27465,35 15/09/2008,16.59.00,27460,27485,27455,27480,47 15/09/2008,17.00.00,27485,27510,27480,27505,31 15/09/2008,17.01.00,27510,27520,27500,27515,24 15/09/2008,17.02.00,27505,27520,27485,27485,42 15/09/2008,17.03.00,27480,27485,27465,27470,49 15/09/2008,17.04.00,27470,27470,27450,27450,61 15/09/2008,17.05.00,27455,27455,27430,27450,82 15/09/2008,17.06.00,27440,27450,27435,27450,15 15/09/2008,17.07.00,27440,27455,27435,27445,37 15/09/2008,17.08.00,27450,27450,27420,27420,26 15/09/2008,17.09.00,27415,27415,27390,27400,78 15/09/2008,17.10.00,27400,27405,27390,27400,52 15/09/2008,17.11.00,27400,27425,27400,27425,85 15/09/2008,17.12.00,27410,27415,27375,27385,62 15/09/2008,17.13.00,27395,27415,27395,27415,39 15/09/2008,17.14.00,27415,27450,27415,27450,88 15/09/2008,17.15.00,27450,27460,27445,27460,48 15/09/2008,17.16.00,27460,27465,27450,27450,45 15/09/2008,17.17.00,27450,27470,27445,27455,67 15/09/2008,17.18.00,27450,27485,27450,27485,55 15/09/2008,17.19.00,27490,27495,27475,27475,33 15/09/2008,17.20.00,27480,27515,27480,27505,204 15/09/2008,17.21.00,27505,27510,27490,27495,207 15/09/2008,17.22.00,27495,27500,27485,27500,75 15/09/2008,17.23.00,27500,27500,27445,27445,105 15/09/2008,17.24.00,27450,27460,27440,27440,110 15/09/2008,17.25.00,27435,27440,27420,27420,81 15/09/2008,17.26.00,27420,27425,27370,27410,132 15/09/2008,17.27.00,27410,27410,27370,27370,107 15/09/2008,17.28.00,27375,27375,27355,27365,151 15/09/2008,17.29.00,27365,27370,27350,27370,161 15/09/2008,17.30.00,27365,27375,27360,27365,294 15/09/2008,17.31.00,27365,27375,27360,27375,171 15/09/2008,17.32.00,27370,27405,27370,27395,62 15/09/2008,17.33.00,27395,27440,27395,27430,108 15/09/2008,17.34.00,27430,27440,27405,27425,91 15/09/2008,17.35.00,27430,27440,27415,27415,34 15/09/2008,17.36.00,27415,27440,27415,27440,32 15/09/2008,17.37.00,27430,27450,27430,27435,56 15/09/2008,17.38.00,27435,27450,27435,27450,87 15/09/2008,17.39.00,27450,27455,27435,27440,82 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 15/09/2008,17:30:00,27365,27375,27360,27365,294 15/09/2008,17:31:00,27365,27375,27360,27375,171 15/09/2008,17:32:00,27370,27405,27370,27395,62 15/09/2008,17:33:00,27395,27440,27395,27430,108 15/09/2008,17:34:00,27430,27440,27405,27425,91 15/09/2008,17:35:00,27430,27440,27415,27415,34 15/09/2008,17:36:00,27415,27440,27415,27440,32 15/09/2008,17:37:00,27430,27450,27430,27435,56 15/09/2008,17:38:00,27435,27450,27435,27450,87 15/09/2008,17:39:00,27450,27455,27435,27440,82 16/09/2008,09:00:00,26980,27075,26900,27005,349 16/09/2008,09:01:00,27005,27060,26985,27060,206 16/09/2008,09:02:00,27060,27080,27015,27020,128 16/09/2008,09:03:00,27020,27040,27020,27030,64 16/09/2008,09:04:00,27025,27070,27025,27060,49 16/09/2008,09:05:00,27060,27075,27045,27055,104 16/09/2008,09:06:00,27060,27080,27040,27070,155 16/09/2008,09:07:00,27070,27120,27070,27100,229 16/09/2008,09:08:00,27105,27120,27075,27080,285 16/09/2008,09:09:00,27085,27105,27045,27060,120 16/09/2008,09:10:00,27050,27060,27010,27010,111 16/09/2008,09:11:00,27010,27030,26985,26985,111 16/09/2008,09:12:00,26980,27005,26975,27000,126 16/09/2008,09:13:00,27000,27000,26955,26975,134 16/09/2008,09:14:00,26970,26980,26955,26960,158 16/09/2008,09:15:00,26960,26975,26950,26975,44 16/09/2008,09:16:00,26980,27010,26960,27005,67 16/09/2008,09:17:00,27005,27005,26960,26970,182 16/09/2008,09:18:00,26970,26970,26945,26955,54 16/09/2008,09:19:00,26950,26960,26945,26945,50 16/09/2008,09:20:00,26950,26965,26945,26955,78 16/09/2008,09:21:00,26955,26965,26940,26945,80 16/09/2008,09:22:00,26940,27010,26940,27010,101 16/09/2008,09:23:00,27005,27010,26995,27010,196 16/09/2008,09:24:00,27010,27030,27010,27020,68 16/09/2008,09:25:00,27020,27060,27010,27060,193 16/09/2008,09:26:00,27060,27080,27055,27075,40 16/09/2008,09:27:00,27070,27080,27055,27055,52 16/09/2008,09:28:00,27055,27115,27055,27105,91 16/09/2008,09:29:00,27100,27110,27075,27075,30 16/09/2008,09:30:00,27065,27065,27045,27050,55 16/09/2008,09:31:00,27045,27050,27005,27005,63 16/09/2008,09:32:00,27015,27025,26995,27010,61 16/09/2008,09:33:00,27015,27020,27000,27005,61 16/09/2008,09:34:00,27005,27005,26995,27005,26 16/09/2008,09:35:00,27000,27000,26970,26970,151 16/09/2008,09:36:00,26965,26990,26965,26990,55 16/09/2008,09:37:00,26985,26995,26980,26980,103 16/09/2008,09:38:00,26975,26980,26975,26980,34 16/09/2008,09:39:00,26980,26980,26950,26950,26 16/09/2008,09:40:00,26950,26960,26935,26960,49 16/09/2008,09:41:00,26960,26975,26950,26960,69 16/09/2008,09:42:00,26960,26965,26930,26950,207 16/09/2008,09:43:00,26945,26945,26930,26935,78 16/09/2008,09:44:00,26930,26935,26870,26880,186 16/09/2008,09:45:00,26870,26870,26825,26865,137 16/09/2008,09:46:00,26865,26900,26865,26900,55 16/09/2008,09:47:00,26910,26910,26865,26870,54 16/09/2008,09:48:00,26875,26875,26860,26860,24 16/09/2008,09:49:00,26860,26865,26850,26860,30 16/09/2008,09:50:00,26860,26890,26860,26890,39 16/09/2008,09:51:00,26880,26920,26880,26910,36 16/09/2008,09:52:00,26910,26915,26890,26895,43 16/09/2008,09:53:00,26895,26895,26875,26885,26 16/09/2008,09:54:00,26885,26890,26880,26885,14 16/09/2008,09:55:00,26890,26905,26875,26875,32 16/09/2008,09:56:00,26875,26910,26855,26900,65 16/09/2008,09:57:00,26900,26930,26900,26930,88 16/09/2008,09:58:00,26925,26950,26920,26930,76 16/09/2008,09:59:00,26930,26940,26925,26930,749 16/09/2008,10:00:00,26930,26935,26925,26925,24 16/09/2008,10:01:00,26935,26955,26935,26945,38 16/09/2008,10:02:00,26945,26950,26930,26940,31 16/09/2008,10:03:00,26935,26975,26935,26950,54 16/09/2008,10:04:00,26955,26970,26950,26950,37 16/09/2008,10:05:00,26945,26985,26940,26985,92 16/09/2008,10:06:00,26985,27005,26985,26995,156 16/09/2008,10:07:00,27000,27000,26985,26985,31 16/09/2008,10:08:00,26985,26985,26970,26975,17 16/09/2008,10:09:00,26975,26975,26950,26970,23 16/09/2008,10:10:00,26965,26975,26950,26950,27 16/09/2008,10:11:00,26950,26965,26945,26965,36 16/09/2008,10:12:00,26965,26965,26955,26960,26 16/09/2008,10:13:00,26955,26955,26930,26945,52 16/09/2008,10:14:00,26945,26950,26935,26945,64 16/09/2008,10:15:00,26945,26950,26940,26950,29 16/09/2008,10:16:00,26950,26960,26945,26945,18 16/09/2008,10:17:00,26950,26950,26925,26925,522 16/09/2008,10:18:00,26920,26935,26890,26890,49 16/09/2008,10:19:00,26895,26910,26885,26900,60 16/09/2008,10:20:00,26910,26920,26905,26905,14 16/09/2008,10:21:00,26905,26905,26905,26905,2 16/09/2008,10:22:00,26920,26920,26900,26900,34 16/09/2008,10:23:00,26895,26895,26865,26875,22 16/09/2008,10:24:00,26875,26875,26855,26860,17 16/09/2008,10:25:00,26860,26865,26855,26860,17 16/09/2008,10:26:00,26860,26880,26855,26875,60 16/09/2008,10:27:00,26880,26890,26875,26880,34 16/09/2008,10:28:00,26875,26890,26875,26890,26 16/09/2008,10:29:00,26890,26905,26885,26885,34 16/09/2008,10:30:00,26895,26895,26885,26895,8 16/09/2008,10:31:00,26885,26890,26885,26890,68 16/09/2008,10:32:00,26890,26910,26890,26910,23 16/09/2008,10:33:00,26910,26920,26905,26920,41 16/09/2008,10:34:00,26920,26935,26920,26935,24 16/09/2008,10:35:00,26935,26975,26935,26960,75 16/09/2008,10:36:00,26965,26980,26960,26965,40 16/09/2008,10:37:00,26955,26965,26950,26960,39 16/09/2008,10:38:00,26965,26980,26965,26970,27 16/09/2008,10:39:00,26975,26975,26965,26965,9 16/09/2008,10:40:00,26965,26975,26965,26970,46 16/09/2008,10:41:00,26975,26990,26975,26975,30 16/09/2008,10:42:00,26970,26970,26955,26960,11 16/09/2008,10:43:00,26955,26955,26945,26950,16 16/09/2008,10:44:00,26950,26950,26940,26950,12 16/09/2008,10:45:00,26950,26970,26950,26970,15 16/09/2008,10:46:00,26970,26995,26965,26985,33 16/09/2008,10:47:00,26990,27025,26985,27010,121 16/09/2008,10:48:00,27010,27025,27005,27010,45 16/09/2008,10:49:00,27020,27025,27010,27025,19 16/09/2008,10:50:00,27030,27040,27025,27030,32 16/09/2008,10:51:00,27040,27050,27035,27045,98 16/09/2008,10:52:00,27045,27065,27040,27065,56 16/09/2008,10:53:00,27065,27065,27055,27065,19 16/09/2008,10:54:00,27060,27095,27060,27080,49 16/09/2008,10:55:00,27080,27080,27055,27055,50 16/09/2008,10:56:00,27050,27060,27045,27060,8 16/09/2008,10:57:00,27060,27060,27050,27050,10 16/09/2008,10:58:00,27050,27050,27045,27050,33 16/09/2008,10:59:00,27045,27070,27040,27070,60 16/09/2008,11:00:00,27060,27135,27060,27100,108 16/09/2008,11:01:00,27105,27120,27100,27100,40 16/09/2008,11:02:00,27100,27120,27095,27120,50 16/09/2008,11:03:00,27120,27140,27120,27130,102 16/09/2008,11:04:00,27125,27125,27095,27115,39 16/09/2008,11:05:00,27100,27105,27095,27095,19 16/09/2008,11:06:00,27100,27130,27100,27130,31 16/09/2008,11:07:00,27125,27170,27120,27170,102 16/09/2008,11:08:00,27165,27170,27130,27145,38 16/09/2008,11:09:00,27140,27150,27130,27130,29 16/09/2008,11:10:00,27140,27145,27115,27120,33 16/09/2008,11:11:00,27115,27135,27110,27135,21 16/09/2008,11:12:00,27135,27135,27115,27130,14 16/09/2008,11:13:00,27130,27130,27130,27130,7 16/09/2008,11:14:00,27125,27150,27125,27150,9 16/09/2008,11:15:00,27150,27150,27135,27140,17 16/09/2008,11:16:00,27140,27145,27130,27130,12 16/09/2008,11:17:00,27135,27145,27130,27135,12 16/09/2008,11:18:00,27135,27140,27120,27140,22 16/09/2008,11:19:00,27135,27175,27135,27165,81 16/09/2008,11:20:00,27175,27185,27175,27175,44 16/09/2008,11:21:00,27175,27175,27160,27160,58 16/09/2008,11:22:00,27160,27165,27140,27140,125 16/09/2008,11:23:00,27140,27140,27110,27110,26 16/09/2008,11:24:00,27110,27120,27105,27110,40 16/09/2008,11:25:00,27120,27160,27120,27150,54 16/09/2008,11:26:00,27155,27160,27125,27125,26 16/09/2008,11:27:00,27130,27130,27110,27110,28 16/09/2008,11:28:00,27110,27110,27090,27110,54 16/09/2008,11:29:00,27115,27125,27110,27110,17 16/09/2008,11:30:00,27115,27135,27115,27135,14 16/09/2008,11:31:00,27145,27145,27130,27130,17 16/09/2008,11:32:00,27125,27125,27100,27105,39 16/09/2008,11:33:00,27100,27100,27085,27100,23 16/09/2008,11:34:00,27105,27110,27095,27095,113 16/09/2008,11:35:00,27095,27095,27070,27090,166 16/09/2008,11:36:00,27090,27090,27070,27070,61 16/09/2008,11:37:00,27075,27075,27055,27060,52 16/09/2008,11:38:00,27055,27060,27045,27050,26 16/09/2008,11:39:00,27050,27065,27050,27065,13 16/09/2008,11:40:00,27055,27065,27050,27055,18 16/09/2008,11:41:00,27050,27050,27040,27040,15 16/09/2008,11:42:00,27040,27060,27035,27055,44 16/09/2008,11:43:00,27055,27055,27040,27040,35 16/09/2008,11:44:00,27050,27055,27045,27045,99 16/09/2008,11:45:00,27050,27050,27020,27030,47 16/09/2008,11:46:00,27030,27045,27030,27045,74 16/09/2008,11:47:00,27045,27050,27040,27040,72 16/09/2008,11:48:00,27050,27065,27050,27065,21 16/09/2008,11:49:00,27060,27060,27035,27045,12 16/09/2008,11:50:00,27050,27080,27050,27080,32 16/09/2008,11:51:00,27085,27095,27085,27085,13 16/09/2008,11:52:00,27085,27085,27075,27080,26 16/09/2008,11:53:00,27080,27090,27080,27090,11 16/09/2008,11:54:00,27090,27100,27090,27095,155 16/09/2008,11:55:00,27095,27100,27090,27095,20 16/09/2008,11:56:00,27095,27135,27090,27130,171 16/09/2008,11:57:00,27125,27130,27115,27115,36 16/09/2008,11:58:00,27125,27140,27125,27140,32 16/09/2008,11:59:00,27135,27135,27120,27130,25 16/09/2008,12:00:00,27130,27140,27100,27110,15 16/09/2008,12:01:00,27110,27125,27110,27110,31 16/09/2008,12:02:00,27110,27110,27100,27100,19 16/09/2008,12:03:00,27095,27105,27090,27100,11 16/09/2008,12:04:00,27100,27105,27100,27105,4 16/09/2008,12:05:00,27105,27120,27105,27105,38 16/09/2008,12:06:00,27105,27115,27105,27115,58 16/09/2008,12:07:00,27110,27110,27075,27075,125 16/09/2008,12:08:00,27085,27085,27040,27045,160 16/09/2008,12:09:00,27045,27045,27035,27040,27 16/09/2008,12:10:00,27050,27050,27010,27010,59 16/09/2008,12:11:00,27010,27010,27000,27000,26 16/09/2008,12:12:00,27005,27005,26975,26980,43 16/09/2008,12:13:00,26975,26980,26950,26970,47 16/09/2008,12:14:00,26970,26985,26965,26980,22 16/09/2008,12:15:00,26980,26990,26965,26990,19 16/09/2008,12:16:00,26990,27010,26980,27010,23 16/09/2008,12:17:00,26995,27000,26980,26990,25 16/09/2008,12:18:00,26990,26990,26975,26975,14 16/09/2008,12:19:00,26970,26970,26960,26965,22 16/09/2008,12:20:00,26960,26970,26950,26955,13 16/09/2008,12:21:00,26955,26955,26935,26940,40 16/09/2008,12:22:00,26930,26950,26930,26940,26 16/09/2008,12:23:00,26935,26950,26930,26935,37 16/09/2008,12:24:00,26935,26940,26915,26925,42 16/09/2008,12:25:00,26920,26955,26920,26950,52 16/09/2008,12:26:00,26945,26970,26940,26960,61 16/09/2008,12:27:00,26960,26960,26905,26905,76 16/09/2008,12:28:00,26905,26920,26905,26910,40 16/09/2008,12:29:00,26910,26910,26880,26910,71 16/09/2008,12:30:00,26905,26910,26890,26900,43 16/09/2008,12:31:00,26900,26910,26895,26910,25 16/09/2008,12:32:00,26900,26930,26900,26930,53 16/09/2008,12:33:00,26930,26935,26920,26920,25 16/09/2008,12:34:00,26915,26925,26915,26925,58 16/09/2008,12:35:00,26920,26940,26900,26930,40 16/09/2008,12:36:00,26930,26940,26915,26915,20 16/09/2008,12:37:00,26915,26925,26910,26915,33 16/09/2008,12:38:00,26915,26925,26910,26915,14 16/09/2008,12:39:00,26915,26915,26900,26910,50 16/09/2008,12:40:00,26910,26930,26910,26925,42 16/09/2008,12:41:00,26925,26925,26910,26910,37 16/09/2008,12:42:00,26910,26940,26910,26940,29 16/09/2008,12:43:00,26940,26940,26925,26940,21 16/09/2008,12:44:00,26935,26940,26915,26915,13 16/09/2008,12:45:00,26920,26920,26890,26890,23 16/09/2008,12:46:00,26890,26915,26890,26905,25 16/09/2008,12:47:00,26915,26915,26885,26885,54 16/09/2008,12:48:00,26885,26895,26865,26875,56 16/09/2008,12:49:00,26880,26885,26875,26875,11 16/09/2008,12:50:00,26870,26875,26855,26870,29 16/09/2008,12:51:00,26865,26865,26855,26860,65 16/09/2008,12:52:00,26860,26875,26860,26870,31 16/09/2008,12:53:00,26870,26870,26855,26855,68 16/09/2008,12:54:00,26855,26860,26850,26860,96 16/09/2008,12:55:00,26855,26855,26820,26835,156 16/09/2008,12:56:00,26835,26855,26830,26845,97 16/09/2008,12:57:00,26845,26855,26835,26840,19 16/09/2008,12:58:00,26850,26850,26825,26830,33 16/09/2008,12:59:00,26830,26835,26790,26795,122 16/09/2008,13:00:00,26790,26795,26750,26760,82 16/09/2008,13:01:00,26755,26760,26715,26720,99 16/09/2008,13:02:00,26720,26740,26715,26735,100 16/09/2008,13:03:00,26730,26745,26730,26745,48 16/09/2008,13:04:00,26740,26770,26740,26745,68 16/09/2008,13:05:00,26745,26770,26745,26770,118 16/09/2008,13:06:00,26770,26785,26770,26780,28 16/09/2008,13:07:00,26780,26790,26765,26780,115 16/09/2008,13:08:00,26780,26790,26775,26780,26 16/09/2008,13:09:00,26790,26790,26775,26775,24 16/09/2008,13:10:00,26775,26775,26765,26770,26 16/09/2008,13:11:00,26770,26795,26770,26780,46 16/09/2008,13:12:00,26785,26785,26770,26770,11 16/09/2008,13:13:00,26780,26790,26780,26780,8 16/09/2008,13:14:00,26780,26780,26750,26765,65 16/09/2008,13:15:00,26765,26770,26760,26770,77 16/09/2008,13:16:00,26780,26785,26750,26760,61 16/09/2008,13:17:00,26760,26760,26750,26755,67 16/09/2008,13:18:00,26755,26765,26755,26755,28 16/09/2008,13:19:00,26755,26755,26700,26720,175 16/09/2008,13:20:00,26720,26725,26700,26715,69 16/09/2008,13:21:00,26720,26720,26655,26660,153 16/09/2008,13:22:00,26665,26690,26665,26685,277 16/09/2008,13:23:00,26685,26690,26625,26635,109 16/09/2008,13:24:00,26635,26650,26635,26645,90 16/09/2008,13:25:00,26655,26670,26645,26665,41 16/09/2008,13:26:00,26670,26685,26660,26675,88 16/09/2008,13:27:00,26675,26705,26675,26700,44 16/09/2008,13:28:00,26700,26720,26700,26720,39 16/09/2008,13:29:00,26715,26730,26715,26725,22 16/09/2008,13:30:00,26730,26745,26730,26740,22 16/09/2008,13:31:00,26740,26750,26740,26745,45 16/09/2008,13:32:00,26750,26750,26705,26715,37 16/09/2008,13:33:00,26710,26710,26690,26690,25 16/09/2008,13:34:00,26695,26695,26660,26660,84 16/09/2008,13:35:00,26665,26695,26660,26695,26 16/09/2008,13:36:00,26695,26720,26695,26715,29 16/09/2008,13:37:00,26720,26735,26720,26735,38 16/09/2008,13:38:00,26730,26740,26730,26740,22 16/09/2008,13:39:00,26730,26730,26720,26720,30 16/09/2008,13:40:00,26715,26725,26695,26695,33 16/09/2008,13:41:00,26695,26710,26675,26685,38 16/09/2008,13:42:00,26685,26695,26680,26690,7 16/09/2008,13:43:00,26700,26700,26695,26700,121 16/09/2008,13:44:00,26695,26715,26695,26715,10 16/09/2008,13:45:00,26720,26740,26720,26740,36 16/09/2008,13:46:00,26740,26740,26730,26740,61 16/09/2008,13:47:00,26740,26760,26735,26755,37 16/09/2008,13:48:00,26760,26760,26730,26740,24 16/09/2008,13:49:00,26740,26750,26730,26750,14 16/09/2008,13:50:00,26750,26750,26740,26745,7 16/09/2008,13:51:00,26745,26770,26745,26770,25 16/09/2008,13:52:00,26775,26785,26770,26785,20 16/09/2008,13:53:00,26790,26815,26790,26800,38 16/09/2008,13:54:00,26800,26850,26800,26845,55 16/09/2008,13:55:00,26840,26860,26840,26855,125 16/09/2008,13:56:00,26855,26865,26855,26860,35 16/09/2008,13:57:00,26865,26870,26850,26850,75 16/09/2008,13:58:00,26850,26865,26850,26860,20 16/09/2008,13:59:00,26860,26860,26845,26845,59 16/09/2008,14:00:00,26845,26855,26815,26815,49 16/09/2008,14:01:00,26815,26820,26775,26775,132 16/09/2008,14:02:00,26780,26795,26780,26795,21 16/09/2008,14:03:00,26795,26805,26790,26800,17 16/09/2008,14:04:00,26800,26800,26790,26800,12 16/09/2008,14:05:00,26800,26800,26790,26790,8 16/09/2008,14:06:00,26795,26805,26785,26800,40 16/09/2008,14:07:00,26800,26820,26800,26820,15 16/09/2008,14:08:00,26825,26840,26825,26830,28 16/09/2008,14:09:00,26825,26830,26815,26820,14 16/09/2008,14:10:00,26820,26830,26810,26815,44 16/09/2008,14:11:00,26810,26915,26810,26910,441 16/09/2008,14:12:00,26915,26920,26885,26900,87 16/09/2008,14:13:00,26895,26915,26890,26915,32 16/09/2008,14:14:00,26920,26975,26905,26965,122 16/09/2008,14:15:00,26965,27020,26930,26950,255 16/09/2008,14:16:00,26945,26955,26880,26880,92 16/09/2008,14:17:00,26870,26870,26815,26830,95 16/09/2008,14:18:00,26830,26830,26705,26750,134 16/09/2008,14:19:00,26745,26805,26745,26775,100 16/09/2008,14:20:00,26775,26795,26760,26760,104 16/09/2008,14:21:00,26755,26775,26745,26765,34 16/09/2008,14:22:00,26765,26765,26705,26710,36 16/09/2008,14:23:00,26715,26725,26690,26725,102 16/09/2008,14:24:00,26715,26750,26715,26750,36 16/09/2008,14:25:00,26755,26785,26740,26740,51 16/09/2008,14:26:00,26735,26740,26720,26735,28 16/09/2008,14:27:00,26730,26755,26730,26755,12 16/09/2008,14:28:00,26755,26770,26750,26770,316 16/09/2008,14:29:00,26765,26795,26750,26775,34 16/09/2008,14:30:00,26770,26820,26705,26715,180 16/09/2008,14:31:00,26725,26775,26725,26750,57 16/09/2008,14:32:00,26750,26750,26725,26740,42 16/09/2008,14:33:00,26735,26735,26680,26685,126 16/09/2008,14:34:00,26690,26690,26630,26635,250 16/09/2008,14:35:00,26635,26660,26630,26645,127 16/09/2008,14:36:00,26645,26700,26645,26670,65 16/09/2008,14:37:00,26675,26680,26670,26670,37 16/09/2008,14:38:00,26670,26675,26590,26600,196 16/09/2008,14:39:00,26595,26600,26575,26580,149 16/09/2008,14:40:00,26580,26620,26580,26600,239 16/09/2008,14:41:00,26605,26640,26575,26640,111 16/09/2008,14:42:00,26635,26655,26630,26655,69 16/09/2008,14:43:00,26655,26670,26620,26620,69 16/09/2008,14:44:00,26620,26620,26590,26605,90 16/09/2008,14:45:00,26610,26615,26585,26610,101 16/09/2008,14:46:00,26615,26635,26610,26610,58 16/09/2008,14:47:00,26605,26610,26560,26590,104 16/09/2008,14:48:00,26590,26600,26590,26595,43 16/09/2008,14:49:00,26595,26595,26575,26585,27 16/09/2008,14:50:00,26585,26590,26575,26585,39 16/09/2008,14:51:00,26585,26600,26580,26585,138 16/09/2008,14:52:00,26590,26590,26555,26555,60 16/09/2008,14:53:00,26550,26555,26470,26470,255 16/09/2008,14:54:00,26475,26480,26420,26435,189 16/09/2008,14:55:00,26430,26440,26410,26410,243 16/09/2008,14:56:00,26420,26440,26410,26415,64 16/09/2008,14:57:00,26415,26430,26360,26375,173 16/09/2008,14:58:00,26375,26410,26350,26390,138 16/09/2008,14:59:00,26390,26425,26380,26415,160 16/09/2008,15:00:00,26420,26430,26370,26370,122 16/09/2008,15:01:00,26370,26410,26350,26405,116 16/09/2008,15:02:00,26410,26425,26410,26410,40 16/09/2008,15:03:00,26405,26425,26395,26410,72 16/09/2008,15:04:00,26405,26410,26380,26380,25 16/09/2008,15:05:00,26385,26395,26380,26380,50 16/09/2008,15:06:00,26375,26375,26335,26350,71 16/09/2008,15:07:00,26345,26365,26295,26360,140 16/09/2008,15:08:00,26355,26380,26325,26330,89 16/09/2008,15:09:00,26335,26405,26335,26390,198 16/09/2008,15:10:00,26395,26440,26395,26420,183 16/09/2008,15:11:00,26420,26420,26365,26400,139 16/09/2008,15:12:00,26400,26435,26395,26430,63 16/09/2008,15:13:00,26425,26450,26420,26450,43 16/09/2008,15:14:00,26455,26470,26440,26450,64 16/09/2008,15:15:00,26445,26465,26430,26435,78 16/09/2008,15:16:00,26435,26450,26425,26435,140 16/09/2008,15:17:00,26430,26435,26425,26425,87 16/09/2008,15:18:00,26425,26425,26400,26400,35 16/09/2008,15:19:00,26395,26400,26385,26390,53 16/09/2008,15:20:00,26400,26430,26400,26420,44 16/09/2008,15:21:00,26430,26460,26420,26460,39 16/09/2008,15:22:00,26460,26475,26445,26470,99 16/09/2008,15:23:00,26470,26475,26460,26465,54 16/09/2008,15:24:00,26475,26490,26475,26490,27 16/09/2008,15:25:00,26485,26490,26475,26480,48 16/09/2008,15:26:00,26485,26510,26470,26500,180 16/09/2008,15:27:00,26500,26500,26455,26460,220 16/09/2008,15:28:00,26460,26460,26415,26435,82 16/09/2008,15:29:00,26435,26440,26410,26440,156 16/09/2008,15:30:00,26440,26480,26435,26480,134 16/09/2008,15:31:00,26475,26475,26420,26425,53 16/09/2008,15:32:00,26430,26490,26430,26470,307 16/09/2008,15:33:00,26475,26530,26475,26530,197 16/09/2008,15:34:00,26520,26535,26510,26525,173 16/09/2008,15:35:00,26525,26530,26490,26505,79 16/09/2008,15:36:00,26490,26495,26460,26470,276 16/09/2008,15:37:00,26465,26490,26465,26480,176 16/09/2008,15:38:00,26490,26505,26470,26475,129 16/09/2008,15:39:00,26475,26515,26470,26515,86 16/09/2008,15:40:00,26510,26535,26500,26535,51 16/09/2008,15:41:00,26540,26605,26535,26590,198 16/09/2008,15:42:00,26605,26610,26585,26590,158 16/09/2008,15:43:00,26600,26615,26570,26570,87 16/09/2008,15:44:00,26565,26570,26530,26530,74 16/09/2008,15:45:00,26530,26585,26525,26585,77 16/09/2008,15:46:00,26580,26630,26580,26580,108 16/09/2008,15:47:00,26580,26585,26560,26575,55 16/09/2008,15:48:00,26575,26575,26550,26550,69 16/09/2008,15:49:00,26555,26555,26525,26550,72 16/09/2008,15:50:00,26560,26570,26520,26550,93 16/09/2008,15:51:00,26550,26600,26550,26580,78 16/09/2008,15:52:00,26575,26575,26525,26525,114 16/09/2008,15:53:00,26525,26540,26500,26500,103 16/09/2008,15:54:00,26500,26505,26480,26480,53 16/09/2008,15:55:00,26480,26480,26440,26440,76 16/09/2008,15:56:00,26445,26455,26420,26440,89 16/09/2008,15:57:00,26445,26500,26445,26495,113 16/09/2008,15:58:00,26500,26530,26500,26515,66 16/09/2008,15:59:00,26510,26515,26490,26500,62 16/09/2008,16:00:00,26510,26550,26505,26550,80 16/09/2008,16:01:00,26550,26590,26550,26590,43 16/09/2008,16:02:00,26580,26595,26550,26560,223 16/09/2008,16:03:00,26560,26600,26555,26590,74 16/09/2008,16:04:00,26600,26655,26595,26655,246 16/09/2008,16:05:00,26655,26660,26635,26640,175 16/09/2008,16:06:00,26650,26665,26635,26650,158 16/09/2008,16:07:00,26660,26680,26660,26665,80 16/09/2008,16:08:00,26670,26680,26650,26655,114 16/09/2008,16:09:00,26655,26690,26650,26680,125 16/09/2008,16:10:00,26685,26685,26645,26655,76 16/09/2008,16:11:00,26655,26680,26640,26680,43 16/09/2008,16:12:00,26680,26730,26675,26725,293 16/09/2008,16:13:00,26725,26765,26720,26755,104 16/09/2008,16:14:00,26750,26765,26745,26765,48 16/09/2008,16:15:00,26765,26805,26765,26800,85 16/09/2008,16:16:00,26800,26880,26800,26815,298 16/09/2008,16:17:00,26810,26815,26770,26770,213 16/09/2008,16:18:00,26775,26775,26730,26730,73 16/09/2008,16:19:00,26735,26770,26735,26765,97 16/09/2008,16:20:00,26760,26780,26760,26775,331 16/09/2008,16:21:00,26775,26795,26775,26785,174 16/09/2008,16:22:00,26785,26790,26770,26780,120 16/09/2008,16:23:00,26780,26785,26775,26785,253 16/09/2008,16:24:00,26785,26790,26740,26740,217 16/09/2008,16:25:00,26735,26735,26675,26690,80 16/09/2008,16:26:00,26695,26705,26665,26675,73 16/09/2008,16:27:00,26685,26725,26680,26710,103 16/09/2008,16:28:00,26700,26735,26670,26715,123 16/09/2008,16:29:00,26720,26760,26720,26760,74 16/09/2008,16:30:00,26755,26760,26735,26740,66 16/09/2008,16:31:00,26755,26775,26725,26730,122 16/09/2008,16:32:00,26735,26775,26725,26775,82 16/09/2008,16:33:00,26775,26820,26765,26785,214 16/09/2008,16:34:00,26780,26780,26745,26755,123 16/09/2008,16:35:00,26760,26760,26740,26750,81 16/09/2008,16:36:00,26750,26820,26750,26820,92 16/09/2008,16:37:00,26810,26810,26730,26760,135 16/09/2008,16:38:00,26760,26760,26725,26745,91 16/09/2008,16:39:00,26750,26760,26720,26720,88 16/09/2008,16:40:00,26715,26725,26650,26660,140 16/09/2008,16:41:00,26655,26660,26640,26640,121 16/09/2008,16:42:00,26635,26665,26635,26655,59 16/09/2008,16:43:00,26655,26655,26605,26615,108 16/09/2008,16:44:00,26620,26660,26620,26660,92 16/09/2008,16:45:00,26655,26680,26655,26670,77 16/09/2008,16:46:00,26665,26670,26645,26650,79 16/09/2008,16:47:00,26655,26665,26615,26630,88 16/09/2008,16:48:00,26625,26645,26625,26645,43 16/09/2008,16:49:00,26640,26650,26620,26650,60 16/09/2008,16:50:00,26655,26670,26640,26640,94 16/09/2008,16:51:00,26645,26645,26605,26620,43 16/09/2008,16:52:00,26615,26620,26575,26615,112 16/09/2008,16:53:00,26625,26795,26625,26790,266 16/09/2008,16:54:00,26790,26880,26765,26880,256 16/09/2008,16:55:00,26875,26950,26870,26930,323 16/09/2008,16:56:00,26940,26950,26890,26920,164 16/09/2008,16:57:00,26920,26930,26880,26885,131 16/09/2008,16:58:00,26890,26895,26865,26865,117 16/09/2008,16:59:00,26865,26870,26820,26860,114 16/09/2008,17:00:00,26840,26905,26830,26905,92 16/09/2008,17:01:00,26895,27015,26895,26990,152 16/09/2008,17:02:00,26985,27000,26965,27000,92 16/09/2008,17:03:00,27000,27015,26940,26960,150 16/09/2008,17:04:00,26960,26980,26945,26955,79 16/09/2008,17:05:00,26955,26955,26930,26935,138 16/09/2008,17:06:00,26940,26955,26920,26940,147 16/09/2008,17:07:00,26940,26960,26930,26930,98 16/09/2008,17:08:00,26935,26935,26880,26890,68 16/09/2008,17:09:00,26885,26900,26860,26880,63 16/09/2008,17:10:00,26880,26885,26830,26835,68 16/09/2008,17:11:00,26835,26860,26820,26860,79 16/09/2008,17:12:00,26855,26895,26835,26895,113 16/09/2008,17:13:00,26895,26900,26875,26900,45 16/09/2008,17:14:00,26905,26905,26840,26880,141 16/09/2008,17:15:00,26875,26890,26810,26810,90 16/09/2008,17:16:00,26820,26820,26755,26755,101 16/09/2008,17:17:00,26755,26805,26745,26790,126 16/09/2008,17:18:00,26790,26790,26730,26775,93 16/09/2008,17:19:00,26775,26795,26770,26775,91 16/09/2008,17:20:00,26770,26800,26765,26775,92 16/09/2008,17:21:00,26780,26780,26715,26715,70 16/09/2008,17:22:00,26725,26725,26650,26670,82 16/09/2008,17:23:00,26660,26670,26560,26565,214 16/09/2008,17:24:00,26585,26620,26545,26560,173 16/09/2008,17:25:00,26575,26645,26565,26645,70 16/09/2008,17:26:00,26645,26645,26580,26595,77 16/09/2008,17:27:00,26595,26630,26595,26620,74 16/09/2008,17:28:00,26620,26655,26620,26650,104 16/09/2008,17:29:00,26655,26670,26640,26645,163 16/09/2008,17:30:00,26645,26655,26605,26645,151 16/09/2008,17:31:00,26645,26670,26640,26670,204 16/09/2008,17:32:00,26665,26695,26660,26670,123 16/09/2008,17:33:00,26670,26685,26670,26680,99 16/09/2008,17:34:00,26680,26715,26670,26705,68 16/09/2008,17:35:00,26705,26705,26685,26700,68 16/09/2008,17:36:00,26695,26705,26690,26700,30 16/09/2008,17:37:00,26700,26710,26690,26690,60 16/09/2008,17:38:00,26685,26690,26665,26670,57 16/09/2008,17:39:00,26670,26675,26650,26660,62 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 17/09/2008,09:38:00,26850,26850,26785,26815,82 17/09/2008,09:39:00,26815,26815,26735,26765,174 17/09/2008,09:40:00,26780,26780,26745,26745,74 17/09/2008,09:41:00,26755,26775,26750,26775,24 17/09/2008,09:42:00,26770,26785,26755,26770,52 17/09/2008,09:43:00,26765,26780,26750,26750,359 17/09/2008,09:44:00,26745,26775,26715,26775,111 17/09/2008,09:45:00,26775,26800,26775,26785,72 17/09/2008,09:46:00,26785,26790,26770,26775,40 17/09/2008,09:47:00,26770,26770,26700,26710,158 17/09/2008,09:48:00,26720,26720,26580,26595,131 17/09/2008,09:49:00,26605,26690,26595,26690,129 17/09/2008,09:50:00,26690,26695,26655,26660,223 17/09/2008,09:51:00,26655,26710,26655,26710,113 17/09/2008,09:52:00,26705,26715,26665,26690,236 17/09/2008,09:53:00,26685,26700,26680,26685,85 17/09/2008,09:54:00,26685,26700,26635,26655,73 17/09/2008,09:55:00,26660,26665,26520,26530,185 17/09/2008,09:56:00,26525,26585,26500,26570,143 17/09/2008,09:57:00,26570,26600,26565,26575,125 17/09/2008,09:58:00,26580,26650,26580,26620,85 17/09/2008,09:59:00,26615,26625,26560,26585,138 17/09/2008,10:00:00,26590,26625,26585,26620,85 17/09/2008,10:01:00,26625,26670,26625,26660,66 17/09/2008,10:02:00,26665,26680,26655,26660,78 17/09/2008,10:03:00,26670,26690,26665,26680,107 17/09/2008,10:04:00,26690,26695,26660,26685,49 17/09/2008,10:05:00,26685,26715,26685,26715,59 17/09/2008,10:06:00,26720,26730,26685,26695,100 17/09/2008,10:07:00,26690,26705,26680,26690,66 17/09/2008,10:08:00,26690,26710,26690,26705,61 17/09/2008,10:09:00,26710,26725,26690,26710,84 17/09/2008,10:10:00,26710,26790,26710,26785,129 17/09/2008,10:11:00,26785,26795,26715,26750,137 17/09/2008,10:12:00,26755,26780,26750,26750,85 17/09/2008,10:13:00,26750,26795,26710,26730,161 17/09/2008,10:14:00,26715,26790,26710,26775,143 17/09/2008,10:15:00,26775,26785,26740,26760,117 17/09/2008,10:16:00,26765,26845,26750,26810,146 17/09/2008,10:17:00,26810,26815,26780,26805,76 17/09/2008,10:18:00,26810,26860,26805,26855,120 17/09/2008,10:19:00,26855,26865,26840,26840,32 17/09/2008,10:20:00,26850,26850,26795,26795,65 17/09/2008,10:21:00,26805,26830,26780,26800,52 17/09/2008,10:22:00,26795,26805,26785,26800,30 17/09/2008,10:23:00,26800,26815,26790,26805,57 17/09/2008,10:24:00,26805,26805,26775,26775,41 17/09/2008,10:25:00,26770,26775,26740,26755,63 17/09/2008,10:26:00,26760,26775,26755,26775,31 17/09/2008,10:27:00,26785,26810,26765,26780,58 17/09/2008,10:28:00,26770,26790,26765,26765,25 17/09/2008,10:29:00,26765,26775,26740,26755,46 17/09/2008,10:30:00,26755,26795,26745,26795,38 17/09/2008,10:31:00,26790,26795,26770,26775,17 17/09/2008,10:32:00,26775,26785,26770,26785,25 17/09/2008,10:33:00,26790,26820,26790,26820,10 17/09/2008,10:34:00,26820,26835,26805,26820,91 17/09/2008,10:35:00,26825,26855,26820,26855,46 17/09/2008,10:36:00,26845,26850,26835,26845,42 17/09/2008,10:37:00,26850,26885,26850,26870,91 17/09/2008,10:38:00,26865,26880,26860,26870,140 17/09/2008,10:39:00,26870,26905,26870,26900,94 17/09/2008,10:40:00,26905,26905,26885,26900,73 17/09/2008,10:41:00,26905,26905,26855,26865,62 17/09/2008,10:42:00,26865,26865,26855,26855,6 17/09/2008,10:43:00,26855,26870,26850,26870,45 17/09/2008,10:44:00,26870,26900,26870,26885,66 17/09/2008,10:45:00,26890,26905,26890,26890,34 17/09/2008,10:46:00,26890,26935,26890,26925,40 17/09/2008,10:47:00,26925,26935,26900,26910,32 17/09/2008,10:48:00,26920,26920,26880,26880,36 17/09/2008,10:49:00,26880,26885,26870,26870,107 17/09/2008,10:50:00,26880,26880,26865,26875,43 17/09/2008,10:51:00,26870,26880,26865,26880,14 17/09/2008,10:52:00,26880,26905,26880,26905,30 17/09/2008,10:53:00,26905,26910,26900,26905,35 17/09/2008,10:54:00,26900,26900,26880,26880,18 17/09/2008,10:55:00,26880,26885,26860,26860,45 17/09/2008,10:56:00,26865,26885,26865,26880,15 17/09/2008,10:57:00,26880,26915,26880,26915,96 17/09/2008,10:58:00,26920,26950,26915,26940,92 17/09/2008,10:59:00,26940,26945,26925,26930,27 17/09/2008,11:00:00,26935,26935,26890,26895,64 17/09/2008,11:01:00,26890,26905,26890,26905,13 17/09/2008,11:02:00,26910,26915,26905,26910,9 17/09/2008,11:03:00,26905,26905,26860,26905,75 17/09/2008,11:04:00,26900,26900,26835,26850,109 17/09/2008,11:05:00,26855,26870,26850,26860,19 17/09/2008,11:06:00,26850,26850,26830,26830,21 17/09/2008,11:07:00,26835,26875,26835,26860,25 17/09/2008,11:08:00,26855,26855,26830,26830,9 17/09/2008,11:09:00,26830,26830,26800,26805,75 17/09/2008,11:10:00,26805,26805,26775,26785,43 17/09/2008,11:11:00,26785,26800,26785,26785,57 17/09/2008,11:12:00,26785,26790,26740,26750,56 17/09/2008,11:13:00,26750,26750,26730,26745,37 17/09/2008,11:14:00,26745,26780,26745,26755,62 17/09/2008,11:15:00,26760,26800,26755,26800,26 17/09/2008,11:16:00,26810,26820,26805,26820,35 17/09/2008,11:17:00,26840,26930,26825,26905,120 17/09/2008,11:18:00,26910,26910,26880,26880,67 17/09/2008,11:19:00,26880,26905,26870,26905,45 17/09/2008,11:20:00,26905,26930,26895,26930,30 17/09/2008,11:21:00,26930,26930,26900,26915,51 17/09/2008,11:22:00,26910,26910,26870,26880,45 17/09/2008,11:23:00,26885,26890,26860,26860,34 17/09/2008,11:24:00,26860,26870,26850,26860,25 17/09/2008,11:25:00,26865,26865,26850,26865,62 17/09/2008,11:26:00,26860,26905,26860,26900,144 17/09/2008,11:27:00,26905,26905,26890,26895,25 17/09/2008,11:28:00,26900,26900,26900,26900,8 17/09/2008,11:29:00,26895,26900,26865,26880,43 17/09/2008,11:30:00,26880,26885,26835,26850,51 17/09/2008,11:31:00,26850,26900,26850,26895,53 17/09/2008,11:32:00,26885,26895,26880,26895,5 17/09/2008,11:33:00,26885,26910,26870,26885,46 17/09/2008,11:34:00,26895,26915,26875,26910,101 17/09/2008,11:35:00,26910,26910,26885,26885,24 17/09/2008,11:36:00,26890,26910,26880,26910,70 17/09/2008,11:37:00,26910,26925,26900,26925,53 17/09/2008,11:38:00,26925,26930,26910,26925,28 17/09/2008,11:39:00,26920,26950,26915,26950,67 17/09/2008,11:40:00,26955,26965,26925,26930,93 17/09/2008,11:41:00,26930,26945,26900,26905,39 17/09/2008,11:42:00,26900,26905,26890,26890,123 17/09/2008,11:43:00,26895,26895,26850,26870,47 17/09/2008,11:44:00,26875,26910,26870,26905,62 17/09/2008,11:45:00,26910,26910,26875,26875,141 17/09/2008,11:46:00,26875,26890,26865,26875,25 17/09/2008,11:47:00,26880,26885,26880,26885,12 17/09/2008,11:48:00,26875,26880,26870,26880,16 17/09/2008,11:49:00,26870,26870,26845,26850,31 17/09/2008,11:50:00,26855,26860,26825,26830,48 17/09/2008,11:51:00,26825,26840,26815,26835,66 17/09/2008,11:52:00,26830,26830,26820,26820,15 17/09/2008,11:53:00,26820,26825,26815,26820,15 17/09/2008,11:54:00,26820,26845,26820,26840,24 17/09/2008,11:55:00,26840,26840,26820,26830,53 17/09/2008,11:56:00,26840,26860,26835,26860,68 17/09/2008,11:57:00,26865,26880,26860,26875,118 17/09/2008,11:58:00,26875,26875,26835,26835,73 17/09/2008,11:59:00,26850,26850,26805,26805,55 17/09/2008,12:00:00,26805,26830,26795,26830,66 17/09/2008,12:01:00,26825,26825,26795,26795,66 17/09/2008,12:02:00,26795,26830,26790,26825,66 17/09/2008,12:03:00,26825,26830,26805,26810,33 17/09/2008,12:04:00,26810,26825,26810,26825,38 17/09/2008,12:05:00,26825,26865,26825,26855,67 17/09/2008,12:06:00,26855,26860,26850,26860,10 17/09/2008,12:07:00,26850,26855,26830,26855,80 17/09/2008,12:08:00,26855,26855,26850,26855,11 17/09/2008,12:09:00,26850,26855,26850,26850,21 17/09/2008,12:10:00,26850,26885,26845,26875,59 17/09/2008,12:11:00,26875,26875,26850,26850,30 17/09/2008,12:12:00,26850,26860,26845,26845,21 17/09/2008,12:13:00,26845,26845,26795,26795,81 17/09/2008,12:14:00,26790,26815,26785,26815,33 17/09/2008,12:15:00,26815,26825,26815,26825,30 17/09/2008,12:16:00,26825,26825,26815,26815,7 17/09/2008,12:17:00,26815,26815,26800,26810,38 17/09/2008,12:18:00,26815,26815,26775,26780,26 17/09/2008,12:19:00,26780,26785,26770,26785,17 17/09/2008,12:20:00,26780,26785,26760,26760,37 17/09/2008,12:21:00,26770,26780,26770,26780,20 17/09/2008,12:22:00,26765,26775,26745,26760,61 17/09/2008,12:23:00,26765,26805,26765,26800,51 17/09/2008,12:24:00,26805,26845,26800,26840,45 17/09/2008,12:25:00,26835,26845,26830,26830,18 17/09/2008,12:26:00,26835,26840,26825,26830,13 17/09/2008,12:27:00,26825,26825,26800,26825,49 17/09/2008,12:28:00,26820,26825,26815,26815,12 17/09/2008,12:29:00,26825,26825,26820,26825,15 17/09/2008,12:30:00,26825,26825,26800,26820,30 17/09/2008,12:31:00,26830,26830,26810,26810,7 17/09/2008,12:32:00,26820,26820,26815,26820,6 17/09/2008,12:33:00,26820,26820,26805,26810,49 17/09/2008,12:34:00,26810,26815,26810,26815,10 17/09/2008,12:35:00,26815,26825,26805,26825,33 17/09/2008,12:36:00,26830,26840,26830,26835,33 17/09/2008,12:37:00,26840,26845,26830,26830,15 17/09/2008,12:38:00,26830,26830,26810,26815,41 17/09/2008,12:39:00,26810,26820,26805,26815,28 17/09/2008,12:40:00,26810,26820,26810,26820,6 17/09/2008,12:41:00,26825,26840,26820,26840,42 17/09/2008,12:42:00,26840,26850,26830,26830,22 17/09/2008,12:43:00,26830,26840,26820,26830,66 17/09/2008,12:44:00,26820,26825,26815,26820,6 17/09/2008,12:45:00,26820,26820,26820,26820,6 17/09/2008,12:46:00,26825,26825,26805,26805,75 17/09/2008,12:47:00,26810,26820,26805,26820,14 17/09/2008,12:48:00,26825,26830,26820,26825,20 17/09/2008,12:49:00,26830,26845,26825,26835,19 17/09/2008,12:50:00,26835,26840,26835,26840,12 17/09/2008,12:51:00,26845,26855,26840,26855,40 17/09/2008,12:52:00,26855,26870,26850,26860,21 17/09/2008,12:53:00,26855,26865,26850,26865,14 17/09/2008,12:54:00,26860,26860,26835,26840,21 17/09/2008,12:55:00,26845,26845,26830,26835,17 17/09/2008,12:56:00,26830,26840,26830,26840,14 17/09/2008,12:57:00,26840,26840,26830,26830,8 17/09/2008,12:58:00,26835,26835,26830,26830,2 17/09/2008,12:59:00,26825,26830,26820,26830,11 17/09/2008,13:00:00,26830,26875,26830,26860,32 17/09/2008,13:01:00,26875,26890,26860,26875,31 17/09/2008,13:02:00,26870,26885,26870,26875,17 17/09/2008,13:03:00,26875,26900,26865,26900,19 17/09/2008,13:04:00,26895,26900,26875,26880,6 17/09/2008,13:05:00,26875,26880,26870,26870,10 17/09/2008,13:06:00,26880,26890,26880,26885,5 17/09/2008,13:07:00,26875,26880,26865,26875,22 17/09/2008,13:08:00,26875,26880,26875,26880,4 17/09/2008,13:09:00,26875,26880,26865,26870,14 17/09/2008,13:10:00,26870,26870,26860,26860,105 17/09/2008,13:11:00,26865,26870,26860,26860,36 17/09/2008,13:12:00,26860,26865,26855,26865,4 17/09/2008,13:13:00,26865,26870,26860,26860,5 17/09/2008,13:14:00,26870,26870,26850,26855,17 17/09/2008,13:15:00,26860,26865,26860,26865,2 17/09/2008,13:16:00,26855,26870,26850,26870,27 17/09/2008,13:17:00,26870,26870,26870,26870,3 17/09/2008,13:18:00,26875,26885,26865,26880,12 17/09/2008,13:19:00,26875,26875,26865,26865,3 17/09/2008,13:20:00,26870,26875,26860,26860,6 17/09/2008,13:21:00,26860,26865,26855,26865,7 17/09/2008,13:22:00,26860,26870,26860,26860,10 17/09/2008,13:23:00,26855,26880,26855,26865,27 17/09/2008,13:24:00,26860,26865,26840,26840,12 17/09/2008,13:25:00,26840,26845,26820,26840,14 17/09/2008,13:26:00,26840,26840,26820,26820,20 17/09/2008,13:27:00,26825,26830,26815,26820,14 17/09/2008,13:28:00,26810,26820,26785,26785,23 17/09/2008,13:29:00,26790,26795,26785,26790,13 17/09/2008,13:30:00,26780,26790,26775,26780,13 17/09/2008,13:31:00,26775,26810,26775,26810,28 17/09/2008,13:32:00,26810,26815,26795,26815,17 17/09/2008,13:33:00,26805,26830,26800,26830,27 17/09/2008,13:34:00,26835,26845,26830,26835,22 17/09/2008,13:35:00,26845,26850,26840,26840,7 17/09/2008,13:36:00,26850,26860,26845,26860,22 17/09/2008,13:37:00,26860,26875,26855,26875,27 17/09/2008,13:38:00,26875,26890,26870,26885,36 17/09/2008,13:39:00,26880,26885,26880,26885,5 17/09/2008,13:40:00,26875,26880,26850,26870,56 17/09/2008,13:41:00,26865,26880,26865,26875,9 17/09/2008,13:42:00,26855,26875,26855,26855,9 17/09/2008,13:43:00,26865,26880,26865,26875,6 17/09/2008,13:44:00,26880,26880,26875,26880,4 17/09/2008,13:45:00,26885,26890,26885,26890,5 17/09/2008,13:46:00,26890,26910,26885,26905,40 17/09/2008,13:47:00,26905,26925,26900,26905,50 17/09/2008,13:48:00,26900,26905,26895,26900,19 17/09/2008,13:49:00,26905,26910,26895,26895,47 17/09/2008,13:50:00,26890,26890,26875,26890,19 17/09/2008,13:51:00,26880,26895,26880,26895,25 17/09/2008,13:52:00,26890,26910,26890,26900,27 17/09/2008,13:53:00,26900,26935,26900,26935,37 17/09/2008,13:54:00,26940,26965,26940,26960,56 17/09/2008,13:55:00,26945,26955,26940,26955,16 17/09/2008,13:56:00,26945,26965,26940,26945,20 17/09/2008,13:57:00,26950,26950,26930,26935,36 17/09/2008,13:58:00,26935,26935,26935,26935,1 17/09/2008,13:59:00,26940,26950,26930,26930,201 17/09/2008,14:00:00,26940,26940,26925,26940,12 17/09/2008,14:01:00,26935,26945,26935,26945,18 17/09/2008,14:02:00,26940,26940,26930,26940,14 17/09/2008,14:03:00,26935,26945,26935,26935,8 17/09/2008,14:04:00,26935,26945,26930,26940,17 17/09/2008,14:05:00,26935,26935,26920,26935,28 17/09/2008,14:06:00,26920,26920,26905,26905,13 17/09/2008,14:07:00,26910,26925,26905,26905,35 17/09/2008,14:08:00,26920,26950,26920,26925,50 17/09/2008,14:09:00,26910,26925,26905,26915,12 17/09/2008,14:10:00,26910,26910,26895,26905,16 17/09/2008,14:11:00,26910,26910,26895,26905,8 17/09/2008,14:12:00,26910,26910,26895,26905,9 17/09/2008,14:13:00,26905,26915,26905,26905,10 17/09/2008,14:14:00,26910,26910,26900,26900,32 17/09/2008,14:15:00,26905,26915,26900,26900,14 17/09/2008,14:16:00,26900,26900,26900,26900,1 17/09/2008,14:17:00,26895,26895,26850,26855,53 17/09/2008,14:18:00,26850,26850,26805,26805,78 17/09/2008,14:19:00,26800,26815,26795,26805,39 17/09/2008,14:20:00,26805,26825,26790,26805,65 17/09/2008,14:21:00,26810,26810,26800,26810,33 17/09/2008,14:22:00,26815,26815,26785,26785,22 17/09/2008,14:23:00,26785,26795,26775,26790,195 17/09/2008,14:24:00,26795,26795,26765,26780,19 17/09/2008,14:25:00,26775,26790,26755,26790,18 17/09/2008,14:26:00,26795,26795,26780,26790,13 17/09/2008,14:27:00,26800,26810,26780,26805,20 17/09/2008,14:28:00,26795,26795,26775,26775,16 17/09/2008,14:29:00,26775,26780,26765,26770,28 17/09/2008,14:30:00,26770,26770,26710,26730,150 17/09/2008,14:31:00,26740,26775,26730,26755,41 17/09/2008,14:32:00,26755,26755,26740,26745,45 17/09/2008,14:33:00,26735,26735,26650,26650,71 17/09/2008,14:34:00,26655,26670,26640,26650,66 17/09/2008,14:35:00,26655,26660,26625,26630,94 17/09/2008,14:36:00,26625,26665,26625,26665,73 17/09/2008,14:37:00,26675,26700,26660,26695,45 17/09/2008,14:38:00,26685,26685,26660,26680,59 17/09/2008,14:39:00,26675,26680,26625,26630,53 17/09/2008,14:40:00,26625,26655,26625,26655,34 17/09/2008,14:41:00,26655,26680,26655,26680,42 17/09/2008,14:42:00,26680,26680,26665,26670,42 17/09/2008,14:43:00,26670,26700,26670,26695,82 17/09/2008,14:44:00,26690,26695,26685,26695,12 17/09/2008,14:45:00,26695,26700,26685,26685,62 17/09/2008,14:46:00,26695,26695,26685,26695,29 17/09/2008,14:47:00,26700,26765,26700,26765,67 17/09/2008,14:48:00,26760,26765,26725,26730,133 17/09/2008,14:49:00,26730,26740,26700,26700,38 17/09/2008,14:50:00,26700,26700,26670,26685,49 17/09/2008,14:51:00,26680,26720,26680,26720,50 17/09/2008,14:52:00,26730,26745,26710,26710,60 17/09/2008,14:53:00,26720,26725,26700,26705,25 17/09/2008,14:54:00,26700,26705,26690,26690,29 17/09/2008,14:55:00,26695,26695,26675,26680,20 17/09/2008,14:56:00,26680,26685,26665,26670,26 17/09/2008,14:57:00,26675,26675,26595,26600,134 17/09/2008,14:58:00,26595,26610,26580,26610,106 17/09/2008,14:59:00,26615,26615,26545,26555,73 17/09/2008,15:00:00,26550,26595,26550,26575,89 17/09/2008,15:01:00,26570,26580,26530,26550,64 17/09/2008,15:02:00,26555,26570,26525,26525,69 17/09/2008,15:03:00,26530,26535,26490,26510,139 17/09/2008,15:04:00,26505,26515,26485,26515,104 17/09/2008,15:05:00,26520,26550,26520,26540,61 17/09/2008,15:06:00,26540,26540,26505,26520,40 17/09/2008,15:07:00,26525,26530,26470,26475,124 17/09/2008,15:08:00,26475,26480,26455,26460,53 17/09/2008,15:09:00,26460,26495,26435,26440,184 17/09/2008,15:10:00,26445,26490,26435,26470,108 17/09/2008,15:11:00,26470,26485,26460,26470,35 17/09/2008,15:12:00,26475,26490,26465,26490,36 17/09/2008,15:13:00,26495,26530,26495,26510,81 17/09/2008,15:14:00,26515,26515,26440,26445,94 17/09/2008,15:15:00,26445,26445,26390,26400,331 17/09/2008,15:16:00,26400,26400,26350,26375,118 17/09/2008,15:17:00,26380,26390,26355,26365,494 17/09/2008,15:18:00,26365,26405,26360,26405,79 17/09/2008,15:19:00,26405,26405,26370,26375,79 17/09/2008,15:20:00,26375,26375,26325,26345,65 17/09/2008,15:21:00,26350,26355,26325,26345,62 17/09/2008,15:22:00,26345,26370,26320,26320,146 17/09/2008,15:23:00,26320,26330,26300,26320,741 17/09/2008,15:24:00,26320,26365,26310,26340,567 17/09/2008,15:25:00,26340,26345,26325,26325,150 17/09/2008,15:26:00,26325,26340,26320,26330,35 17/09/2008,15:27:00,26325,26330,26250,26270,154 17/09/2008,15:28:00,26265,26325,26260,26290,111 17/09/2008,15:29:00,26280,26305,26275,26285,52 17/09/2008,15:30:00,26295,26310,26265,26265,73 17/09/2008,15:31:00,26260,26305,26260,26285,81 17/09/2008,15:32:00,26280,26300,26255,26275,120 17/09/2008,15:33:00,26275,26295,26250,26270,83 17/09/2008,15:34:00,26270,26295,26270,26285,65 17/09/2008,15:35:00,26290,26290,26220,26240,197 17/09/2008,15:36:00,26245,26305,26240,26305,120 17/09/2008,15:37:00,26300,26300,26240,26240,169 17/09/2008,15:38:00,26240,26280,26240,26280,91 17/09/2008,15:39:00,26285,26340,26275,26330,122 17/09/2008,15:40:00,26330,26335,26300,26330,44 17/09/2008,15:41:00,26335,26370,26335,26350,104 17/09/2008,15:42:00,26360,26445,26360,26420,118 17/09/2008,15:43:00,26425,26485,26410,26485,152 17/09/2008,15:44:00,26475,26480,26400,26400,100 17/09/2008,15:45:00,26405,26410,26390,26395,101 17/09/2008,15:46:00,26395,26395,26330,26370,108 17/09/2008,15:47:00,26375,26380,26360,26375,85 17/09/2008,15:48:00,26380,26410,26365,26405,92 17/09/2008,15:49:00,26405,26405,26340,26370,76 17/09/2008,15:50:00,26380,26395,26365,26375,72 17/09/2008,15:51:00,26380,26395,26365,26380,56 17/09/2008,15:52:00,26365,26400,26365,26395,79 17/09/2008,15:53:00,26390,26395,26375,26375,51 17/09/2008,15:54:00,26370,26430,26365,26420,83 17/09/2008,15:55:00,26420,26425,26375,26385,68 17/09/2008,15:56:00,26385,26425,26385,26400,74 17/09/2008,15:57:00,26395,26430,26390,26425,82 17/09/2008,15:58:00,26425,26425,26390,26395,119 17/09/2008,15:59:00,26390,26415,26385,26405,37 17/09/2008,16:00:00,26405,26455,26405,26440,530 17/09/2008,16:01:00,26440,26450,26405,26450,78 17/09/2008,16:02:00,26445,26475,26440,26460,61 17/09/2008,16:03:00,26470,26485,26460,26485,86 17/09/2008,16:04:00,26490,26510,26470,26475,70 17/09/2008,16:05:00,26465,26465,26415,26415,52 17/09/2008,16:06:00,26415,26435,26380,26380,43 17/09/2008,16:07:00,26380,26410,26375,26400,205 17/09/2008,16:08:00,26400,26410,26385,26410,28 17/09/2008,16:09:00,26405,26410,26380,26395,47 17/09/2008,16:10:00,26390,26415,26380,26400,53 17/09/2008,16:11:00,26405,26425,26400,26400,37 17/09/2008,16:12:00,26395,26415,26385,26385,24 17/09/2008,16:13:00,26385,26385,26355,26355,56 17/09/2008,16:14:00,26355,26370,26340,26360,50 17/09/2008,16:15:00,26365,26385,26345,26380,42 17/09/2008,16:16:00,26380,26380,26340,26345,23 17/09/2008,16:17:00,26340,26380,26335,26380,69 17/09/2008,16:18:00,26375,26380,26325,26325,45 17/09/2008,16:19:00,26330,26345,26315,26340,37 17/09/2008,16:20:00,26340,26345,26305,26320,52 17/09/2008,16:21:00,26325,26325,26280,26295,82 17/09/2008,16:22:00,26295,26320,26285,26310,74 17/09/2008,16:23:00,26315,26350,26315,26315,32 17/09/2008,16:24:00,26320,26320,26280,26280,30 17/09/2008,16:25:00,26280,26285,26235,26240,71 17/09/2008,16:26:00,26245,26255,26235,26255,76 17/09/2008,16:27:00,26260,26290,26250,26280,169 17/09/2008,16:28:00,26285,26290,26265,26270,123 17/09/2008,16:29:00,26275,26290,26275,26285,48 17/09/2008,16:30:00,26285,26340,26275,26330,139 17/09/2008,16:31:00,26325,26370,26325,26355,58 17/09/2008,16:32:00,26335,26355,26300,26305,74 17/09/2008,16:33:00,26305,26310,26265,26280,86 17/09/2008,16:34:00,26285,26300,26275,26285,362 17/09/2008,16:35:00,26280,26305,26255,26255,195 17/09/2008,16:36:00,26265,26265,26205,26205,101 17/09/2008,16:37:00,26220,26265,26220,26245,101 17/09/2008,16:38:00,26240,26250,26200,26205,55 17/09/2008,16:39:00,26205,26240,26200,26240,68 17/09/2008,16:40:00,26225,26225,26185,26220,139 17/09/2008,16:41:00,26220,26220,26185,26195,369 17/09/2008,16:42:00,26190,26230,26190,26225,51 17/09/2008,16:43:00,26220,26245,26210,26235,119 17/09/2008,16:44:00,26240,26260,26230,26255,72 17/09/2008,16:45:00,26260,26285,26210,26210,136 17/09/2008,16:46:00,26215,26230,26200,26215,62 17/09/2008,16:47:00,26220,26240,26210,26210,293 17/09/2008,16:48:00,26210,26220,26180,26200,75 17/09/2008,16:49:00,26200,26225,26200,26220,96 17/09/2008,16:50:00,26225,26235,26200,26215,229 17/09/2008,16:51:00,26210,26260,26205,26230,81 17/09/2008,16:52:00,26230,26230,26200,26205,119 17/09/2008,16:53:00,26205,26225,26195,26225,37 17/09/2008,16:54:00,26225,26245,26200,26245,101 17/09/2008,16:55:00,26245,26250,26210,26225,77 17/09/2008,16:56:00,26220,26220,26200,26220,37 17/09/2008,16:57:00,26220,26220,26195,26200,92 17/09/2008,16:58:00,26210,26225,26200,26215,91 17/09/2008,16:59:00,26220,26220,26175,26175,236 17/09/2008,17:00:00,26170,26200,26170,26180,125 17/09/2008,17:01:00,26170,26170,26105,26150,186 17/09/2008,17:02:00,26145,26160,26105,26120,100 17/09/2008,17:03:00,26130,26135,26100,26110,73 17/09/2008,17:04:00,26115,26140,26105,26115,116 17/09/2008,17:05:00,26110,26110,26085,26105,95 17/09/2008,17:06:00,26100,26100,26080,26100,57 17/09/2008,17:07:00,26095,26130,26095,26100,104 17/09/2008,17:08:00,26100,26120,26075,26075,101 17/09/2008,17:09:00,26085,26110,26075,26095,48 17/09/2008,17:10:00,26100,26100,26080,26095,42 17/09/2008,17:11:00,26095,26100,26045,26055,119 17/09/2008,17:12:00,26055,26070,26025,26060,176 17/09/2008,17:13:00,26060,26060,26035,26055,168 17/09/2008,17:14:00,26045,26060,26030,26030,84 17/09/2008,17:15:00,26035,26070,26035,26065,71 17/09/2008,17:16:00,26065,26065,26035,26040,83 17/09/2008,17:17:00,26035,26060,26030,26050,121 17/09/2008,17:18:00,26045,26065,26040,26060,138 17/09/2008,17:19:00,26060,26060,26025,26050,85 17/09/2008,17:20:00,26045,26080,26045,26065,119 17/09/2008,17:21:00,26065,26070,26055,26060,29 17/09/2008,17:22:00,26065,26070,26040,26055,102 17/09/2008,17:23:00,26050,26065,26040,26065,153 17/09/2008,17:24:00,26065,26075,26050,26055,165 17/09/2008,17:25:00,26055,26055,26010,26040,83 17/09/2008,17:26:00,26035,26040,25995,26000,139 17/09/2008,17:27:00,26005,26025,25990,26020,159 17/09/2008,17:28:00,26020,26020,25980,25990,113 17/09/2008,17:29:00,25990,26000,25920,25940,353 17/09/2008,17:30:00,25940,25980,25935,25955,85 17/09/2008,17:31:00,25955,25965,25945,25955,48 17/09/2008,17:32:00,25955,25990,25950,25980,91 17/09/2008,17:33:00,25980,26015,25980,26000,72 17/09/2008,17:34:00,26005,26005,25980,25985,40 17/09/2008,17:35:00,25990,26000,25975,25985,64 17/09/2008,17:36:00,25985,25985,25945,25960,30 17/09/2008,17:37:00,25965,25980,25950,25965,64 17/09/2008,17:38:00,25970,25985,25970,25970,46 17/09/2008,17:39:00,25970,25980,25945,25960,82 18/09/2008,09:00:00,25965,25965,25965,25965,1 18/09/2008,09:01:00,26015,26065,25925,26050,236 18/09/2008,09:02:00,26050,26050,25975,25985,144 18/09/2008,09:03:00,25985,26000,25895,25950,339 18/09/2008,09:04:00,25945,25945,25655,25655,136 18/09/2008,09:07:00,25885,26130,25885,26095,135 18/09/2008,09:08:00,26095,26190,26095,26105,505 18/09/2008,09:09:00,26100,26115,26055,26070,204 18/09/2008,09:10:00,26080,26095,26055,26075,114 18/09/2008,09:11:00,26065,26080,26060,26070,43 18/09/2008,09:12:00,26065,26065,26015,26020,52 18/09/2008,09:13:00,26025,26030,25965,25975,72 18/09/2008,09:14:00,25970,25980,25965,25970,59 18/09/2008,09:15:00,25980,25980,25965,25970,170 18/09/2008,09:16:00,25965,25985,25965,25970,136 18/09/2008,09:17:00,25965,25990,25935,25935,139 18/09/2008,09:18:00,25925,25925,25885,25895,166 18/09/2008,09:19:00,25890,25900,25855,25865,67 18/09/2008,09:20:00,25855,25880,25855,25860,62 18/09/2008,09:21:00,25855,25855,25750,25760,95 18/09/2008,09:22:00,25760,25760,25725,25755,112 18/09/2008,09:23:00,25750,25770,25710,25725,137 18/09/2008,09:24:00,25715,25720,25660,25660,147 18/09/2008,09:25:00,25660,25750,25660,25750,65 18/09/2008,09:26:00,25755,25800,25755,25780,131 18/09/2008,09:27:00,25795,25795,25750,25770,70 18/09/2008,09:28:00,25775,25775,25730,25745,61 18/09/2008,09:29:00,25760,25760,25720,25725,50 18/09/2008,09:30:00,25740,25745,25720,25730,41 18/09/2008,09:31:00,25730,25770,25730,25765,47 18/09/2008,09:32:00,25765,25790,25765,25775,93 18/09/2008,09:33:00,25780,25820,25780,25820,65 18/09/2008,09:34:00,25815,25815,25770,25785,104 18/09/2008,09:35:00,25795,25800,25765,25795,34 18/09/2008,09:36:00,25795,25840,25795,25840,120 18/09/2008,09:37:00,25845,25870,25845,25855,65 18/09/2008,09:38:00,25850,25860,25840,25855,80 18/09/2008,09:39:00,25850,25875,25835,25870,32 18/09/2008,09:40:00,25860,25905,25860,25885,73 18/09/2008,09:41:00,25890,25925,25890,25925,60 18/09/2008,09:42:00,25925,25965,25915,25950,79 18/09/2008,09:43:00,25965,25980,25950,25980,114 18/09/2008,09:44:00,25980,26010,25975,26010,182 18/09/2008,09:45:00,26000,26025,25995,25995,112 18/09/2008,09:46:00,25995,26015,25985,26005,59 18/09/2008,09:47:00,26005,26010,25955,25960,52 18/09/2008,09:48:00,25965,25990,25960,25965,59 18/09/2008,09:49:00,25960,25980,25950,25960,27 18/09/2008,09:50:00,25970,25985,25970,25970,31 18/09/2008,09:51:00,25970,25995,25970,25985,19 18/09/2008,09:52:00,25985,26000,25975,25980,34 18/09/2008,09:53:00,25965,26015,25960,26010,30 18/09/2008,09:54:00,26010,26040,26005,26010,80 18/09/2008,09:55:00,26015,26015,25975,25975,23 18/09/2008,09:56:00,25965,25995,25960,25990,42 18/09/2008,09:57:00,25980,26000,25980,26000,20 18/09/2008,09:58:00,26000,26025,26000,26005,32 18/09/2008,09:59:00,26000,26025,25975,26025,43 18/09/2008,10:00:00,26030,26075,26015,26050,100 18/09/2008,10:01:00,26050,26055,26010,26025,53 18/09/2008,10:02:00,26015,26040,26015,26030,146 18/09/2008,10:03:00,26035,26055,26025,26030,29 18/09/2008,10:04:00,26020,26020,25985,26005,34 18/09/2008,10:05:00,26005,26035,25990,26025,61 18/09/2008,10:06:00,26020,26035,26015,26025,88 18/09/2008,10:07:00,26030,26035,26005,26035,40 18/09/2008,10:08:00,26040,26045,25980,25990,60 18/09/2008,10:09:00,25985,25990,25975,25980,30 18/09/2008,10:10:00,25985,26000,25960,25970,118 18/09/2008,10:11:00,25970,25970,25895,25910,132 18/09/2008,10:12:00,25915,25920,25905,25905,22 18/09/2008,10:13:00,25900,25900,25875,25890,98 18/09/2008,10:14:00,25890,25930,25890,25895,122 18/09/2008,10:15:00,25900,25935,25900,25930,75 18/09/2008,10:16:00,25920,25960,25920,25960,33 18/09/2008,10:17:00,25965,25975,25945,25945,41 18/09/2008,10:18:00,25950,25950,25905,25910,30 18/09/2008,10:19:00,25920,25935,25900,25900,47 18/09/2008,10:20:00,25905,25910,25905,25905,16 18/09/2008,10:21:00,25905,25920,25900,25920,41 18/09/2008,10:22:00,25925,25935,25890,25890,28 18/09/2008,10:23:00,25900,25920,25895,25915,78 18/09/2008,10:24:00,25920,25925,25905,25905,88 18/09/2008,10:25:00,25900,25920,25890,25890,211 18/09/2008,10:26:00,25885,25890,25865,25875,145 18/09/2008,10:27:00,25880,25945,25880,25935,151 18/09/2008,10:28:00,25930,25955,25930,25950,21 18/09/2008,10:29:00,25955,25990,25955,25985,24 18/09/2008,10:30:00,25980,26000,25970,25975,21 18/09/2008,10:31:00,25980,26000,25960,25995,111 18/09/2008,10:32:00,26000,26020,25990,26015,152 18/09/2008,10:33:00,26010,26025,25990,26000,38 18/09/2008,10:34:00,26000,26030,26000,26030,46 18/09/2008,10:35:00,26035,26055,26035,26055,36 18/09/2008,10:36:00,26060,26090,26050,26090,54 18/09/2008,10:37:00,26100,26130,26100,26105,68 18/09/2008,10:38:00,26110,26125,26105,26120,61 18/09/2008,10:39:00,26115,26135,26110,26130,80 18/09/2008,10:40:00,26135,26135,26090,26130,72 18/09/2008,10:41:00,26135,26140,26105,26115,68 18/09/2008,10:42:00,26115,26125,26110,26115,55 18/09/2008,10:43:00,26120,26120,26105,26105,41 18/09/2008,10:44:00,26100,26110,26060,26065,196 18/09/2008,10:45:00,26070,26115,26065,26115,46 18/09/2008,10:46:00,26095,26125,26095,26115,61 18/09/2008,10:47:00,26115,26120,26075,26080,50 18/09/2008,10:48:00,26080,26080,26030,26035,83 18/09/2008,10:49:00,26050,26050,26020,26045,25 18/09/2008,10:50:00,26040,26055,26040,26055,19 18/09/2008,10:51:00,26050,26085,26050,26080,17 18/09/2008,10:52:00,26075,26090,26060,26060,28 18/09/2008,10:53:00,26070,26070,26050,26050,10 18/09/2008,10:54:00,26050,26050,26035,26035,37 18/09/2008,10:55:00,26045,26060,26045,26050,17 18/09/2008,10:56:00,26060,26060,26040,26045,28 18/09/2008,10:57:00,26050,26060,26045,26055,127 18/09/2008,10:58:00,26065,26085,26065,26080,54 18/09/2008,10:59:00,26080,26115,26080,26115,120 18/09/2008,11:00:00,26120,26120,26095,26110,29 18/09/2008,11:01:00,26115,26120,26110,26115,21 18/09/2008,11:02:00,26120,26130,26105,26115,36 18/09/2008,11:03:00,26110,26130,26105,26110,114 18/09/2008,11:04:00,26115,26160,26115,26125,147 18/09/2008,11:05:00,26120,26125,26105,26120,68 18/09/2008,11:06:00,26115,26115,26085,26085,66 18/09/2008,11:07:00,26080,26080,26035,26040,60 18/09/2008,11:08:00,26045,26045,26030,26040,33 18/09/2008,11:09:00,26040,26045,26000,26025,79 18/09/2008,11:10:00,26020,26025,26020,26025,77 18/09/2008,11:11:00,26015,26015,25990,26000,61 18/09/2008,11:12:00,26005,26030,26000,26030,31 18/09/2008,11:13:00,26035,26060,26025,26045,85 18/09/2008,11:14:00,26045,26075,26040,26075,48 18/09/2008,11:15:00,26070,26080,26060,26080,35 18/09/2008,11:16:00,26085,26105,26085,26095,58 18/09/2008,11:17:00,26100,26130,26100,26115,67 18/09/2008,11:18:00,26120,26125,26100,26100,24 18/09/2008,11:19:00,26100,26110,26100,26110,19 18/09/2008,11:20:00,26110,26120,26090,26090,33 18/09/2008,11:21:00,26090,26090,26075,26085,35 18/09/2008,11:22:00,26080,26085,26070,26070,55 18/09/2008,11:23:00,26070,26070,26055,26060,21 18/09/2008,11:24:00,26060,26070,26060,26065,15 18/09/2008,11:25:00,26070,26075,26060,26075,55 18/09/2008,11:26:00,26085,26110,26085,26110,74 18/09/2008,11:27:00,26110,26130,26105,26105,161 18/09/2008,11:28:00,26110,26120,26105,26110,27 18/09/2008,11:29:00,26115,26130,26115,26125,33 18/09/2008,11:30:00,26120,26125,26110,26110,53 18/09/2008,11:31:00,26110,26125,26110,26115,26 18/09/2008,11:32:00,26120,26125,26110,26120,38 18/09/2008,11:33:00,26115,26125,26100,26110,31 18/09/2008,11:34:00,26105,26120,26100,26110,48 18/09/2008,11:35:00,26115,26145,26115,26120,46 18/09/2008,11:36:00,26120,26140,26105,26140,47 18/09/2008,11:37:00,26135,26140,26120,26135,61 18/09/2008,11:38:00,26145,26180,26130,26175,92 18/09/2008,11:39:00,26175,26180,26160,26160,41 18/09/2008,11:40:00,26165,26190,26155,26180,95 18/09/2008,11:41:00,26175,26235,26175,26235,322 18/09/2008,11:42:00,26235,26245,26210,26220,98 18/09/2008,11:43:00,26220,26225,26210,26215,121 18/09/2008,11:44:00,26215,26215,26185,26195,55 18/09/2008,11:45:00,26190,26205,26190,26200,19 18/09/2008,11:46:00,26200,26210,26195,26200,90 18/09/2008,11:47:00,26190,26190,26170,26180,48 18/09/2008,11:48:00,26185,26230,26185,26230,86 18/09/2008,11:49:00,26230,26240,26225,26240,43 18/09/2008,11:50:00,26235,26245,26220,26230,147 18/09/2008,11:51:00,26230,26230,26210,26215,358 18/09/2008,11:52:00,26220,26235,26220,26235,20 18/09/2008,11:53:00,26240,26265,26235,26265,83 18/09/2008,11:54:00,26265,26265,26245,26255,21 18/09/2008,11:55:00,26250,26260,26245,26250,31 18/09/2008,11:56:00,26250,26250,26240,26240,64 18/09/2008,11:57:00,26240,26240,26225,26240,41 18/09/2008,11:58:00,26235,26250,26235,26250,20 18/09/2008,11:59:00,26250,26250,26230,26240,18 18/09/2008,12:00:00,26245,26260,26235,26260,12 18/09/2008,12:01:00,26260,26270,26245,26245,28 18/09/2008,12:02:00,26240,26240,26220,26230,36 18/09/2008,12:03:00,26230,26230,26220,26220,5 18/09/2008,12:04:00,26230,26250,26230,26250,29 18/09/2008,12:05:00,26255,26275,26250,26260,57 18/09/2008,12:06:00,26255,26255,26230,26245,21 18/09/2008,12:07:00,26245,26250,26225,26225,86 18/09/2008,12:08:00,26220,26220,26200,26200,55 18/09/2008,12:09:00,26200,26200,26170,26195,119 18/09/2008,12:10:00,26185,26190,26165,26175,28 18/09/2008,12:11:00,26175,26185,26170,26185,15 18/09/2008,12:12:00,26180,26180,26170,26175,81 18/09/2008,12:13:00,26175,26175,26165,26170,23 18/09/2008,12:14:00,26170,26175,26160,26175,46 18/09/2008,12:15:00,26175,26185,26175,26175,61 18/09/2008,12:16:00,26175,26210,26165,26200,44 18/09/2008,12:17:00,26210,26230,26205,26215,52 18/09/2008,12:18:00,26220,26230,26210,26230,105 18/09/2008,12:19:00,26230,26245,26225,26245,80 18/09/2008,12:20:00,26245,26250,26240,26245,48 18/09/2008,12:21:00,26250,26260,26245,26255,193 18/09/2008,12:22:00,26255,26275,26255,26265,122 18/09/2008,12:23:00,26270,26285,26270,26280,30 18/09/2008,12:24:00,26280,26305,26280,26290,42 18/09/2008,12:25:00,26290,26300,26285,26300,131 18/09/2008,12:26:00,26300,26320,26295,26300,34 18/09/2008,12:27:00,26310,26310,26280,26285,56 18/09/2008,12:28:00,26275,26290,26265,26285,32 18/09/2008,12:29:00,26285,26285,26275,26275,20 18/09/2008,12:30:00,26280,26300,26280,26290,45 18/09/2008,12:31:00,26285,26285,26265,26285,41 18/09/2008,12:32:00,26285,26285,26255,26280,29 18/09/2008,12:33:00,26285,26285,26250,26250,25 18/09/2008,12:34:00,26250,26285,26250,26250,520 18/09/2008,12:35:00,26240,26255,26240,26255,7 18/09/2008,12:36:00,26240,26250,26240,26240,6 18/09/2008,12:37:00,26245,26280,26245,26275,77 18/09/2008,12:38:00,26270,26270,26270,26270,3 18/09/2008,12:39:00,26280,26280,26255,26260,26 18/09/2008,12:40:00,26255,26270,26250,26250,5 18/09/2008,12:41:00,26245,26250,26245,26250,9 18/09/2008,12:42:00,26245,26245,26220,26225,39 18/09/2008,12:43:00,26220,26230,26220,26220,77 18/09/2008,12:44:00,26225,26230,26220,26225,9 18/09/2008,12:45:00,26215,26230,26210,26220,159 18/09/2008,12:46:00,26220,26240,26220,26235,62 18/09/2008,12:47:00,26230,26260,26230,26260,45 18/09/2008,12:48:00,26265,26275,26260,26265,138 18/09/2008,12:49:00,26270,26295,26270,26290,151 18/09/2008,12:50:00,26295,26295,26280,26295,15 18/09/2008,12:51:00,26290,26290,26270,26280,235 18/09/2008,12:52:00,26275,26290,26275,26290,74 18/09/2008,12:53:00,26290,26295,26270,26270,11 18/09/2008,12:54:00,26280,26290,26265,26270,23 18/09/2008,12:55:00,26270,26285,26245,26285,171 18/09/2008,12:56:00,26280,26295,26270,26280,24 18/09/2008,12:57:00,26285,26305,26285,26305,35 18/09/2008,12:58:00,26305,26305,26300,26300,61 18/09/2008,12:59:00,26300,26300,26285,26300,18 18/09/2008,13:00:00,26295,26305,26290,26305,24 18/09/2008,13:01:00,26305,26315,26295,26310,82 18/09/2008,13:02:00,26310,26320,26305,26315,59 18/09/2008,13:03:00,26320,26340,26320,26330,72 18/09/2008,13:04:00,26330,26330,26310,26330,25 18/09/2008,13:05:00,26320,26330,26300,26310,53 18/09/2008,13:06:00,26310,26320,26300,26305,14 18/09/2008,13:07:00,26300,26300,26285,26290,22 18/09/2008,13:08:00,26285,26285,26270,26270,23 18/09/2008,13:09:00,26270,26275,26250,26265,56 18/09/2008,13:10:00,26265,26265,26250,26255,17 18/09/2008,13:11:00,26255,26260,26250,26260,9 18/09/2008,13:12:00,26260,26270,26250,26260,98 18/09/2008,13:13:00,26255,26300,26255,26280,82 18/09/2008,13:14:00,26290,26290,26280,26280,11 18/09/2008,13:15:00,26285,26300,26280,26290,47 18/09/2008,13:16:00,26295,26335,26295,26320,27 18/09/2008,13:17:00,26330,26355,26330,26335,48 18/09/2008,13:18:00,26330,26330,26315,26315,110 18/09/2008,13:19:00,26315,26315,26290,26315,20 18/09/2008,13:20:00,26305,26305,26285,26295,24 18/09/2008,13:21:00,26290,26290,26280,26280,8 18/09/2008,13:22:00,26280,26280,26270,26275,15 18/09/2008,13:23:00,26270,26270,26250,26260,83 18/09/2008,13:24:00,26260,26270,26260,26265,96 18/09/2008,13:25:00,26265,26280,26260,26270,17 18/09/2008,13:26:00,26275,26280,26275,26275,11 18/09/2008,13:27:00,26275,26290,26275,26290,4 18/09/2008,13:28:00,26295,26295,26285,26295,5 18/09/2008,13:29:00,26285,26285,26280,26285,17 18/09/2008,13:30:00,26290,26290,26270,26275,19 18/09/2008,13:31:00,26275,26275,26265,26265,18 18/09/2008,13:32:00,26260,26260,26240,26250,32 18/09/2008,13:33:00,26250,26250,26230,26240,28 18/09/2008,13:34:00,26230,26250,26230,26250,12 18/09/2008,13:35:00,26240,26245,26230,26245,134 18/09/2008,13:36:00,26235,26235,26225,26225,10 18/09/2008,13:37:00,26220,26225,26205,26205,14 18/09/2008,13:38:00,26205,26215,26195,26200,40 18/09/2008,13:39:00,26195,26200,26190,26190,15 18/09/2008,13:40:00,26200,26200,26190,26200,18 18/09/2008,13:41:00,26200,26205,26190,26190,50 18/09/2008,13:42:00,26190,26200,26185,26200,37 18/09/2008,13:43:00,26190,26190,26160,26175,16 18/09/2008,13:44:00,26180,26180,26160,26160,18 18/09/2008,13:45:00,26170,26170,26160,26160,29 18/09/2008,13:46:00,26165,26195,26160,26195,152 18/09/2008,13:47:00,26195,26210,26195,26210,26 18/09/2008,13:48:00,26215,26220,26215,26220,27 18/09/2008,13:49:00,26210,26210,26195,26195,2 18/09/2008,13:50:00,26200,26220,26200,26220,6 18/09/2008,13:51:00,26205,26225,26205,26225,189 18/09/2008,13:52:00,26215,26225,26215,26220,7 18/09/2008,13:53:00,26220,26230,26220,26230,15 18/09/2008,13:54:00,26220,26230,26215,26230,12 18/09/2008,13:55:00,26225,26230,26220,26230,7 18/09/2008,13:57:00,26230,26230,26230,26230,1 18/09/2008,13:58:00,26225,26230,26225,26225,105 18/09/2008,13:59:00,26230,26240,26225,26225,42 18/09/2008,14:00:00,26235,26275,26235,26275,20 18/09/2008,14:01:00,26275,26280,26265,26270,16 18/09/2008,14:02:00,26270,26280,26270,26270,16 18/09/2008,14:03:00,26270,26280,26270,26275,14 18/09/2008,14:04:00,26280,26285,26280,26285,9 18/09/2008,14:05:00,26285,26290,26255,26260,39 18/09/2008,14:06:00,26260,26275,26260,26260,64 18/09/2008,14:07:00,26255,26255,26175,26180,65 18/09/2008,14:08:00,26170,26210,26170,26210,20 18/09/2008,14:09:00,26190,26210,26185,26200,193 18/09/2008,14:10:00,26190,26190,26175,26175,25 18/09/2008,14:11:00,26175,26175,26165,26165,22 18/09/2008,14:12:00,26175,26175,26125,26125,33 18/09/2008,14:13:00,26110,26110,26075,26100,39 18/09/2008,14:14:00,26100,26105,26090,26090,29 18/09/2008,14:15:00,26090,26100,26080,26080,142 18/09/2008,14:16:00,26080,26080,26015,26015,80 18/09/2008,14:17:00,26025,26040,26015,26035,158 18/09/2008,14:18:00,26020,26025,26005,26010,46 18/09/2008,14:19:00,26005,26020,26000,26020,145 18/09/2008,14:20:00,26025,26030,26015,26030,120 18/09/2008,14:21:00,26020,26040,26000,26005,54 18/09/2008,14:22:00,26005,26010,25975,25985,119 18/09/2008,14:23:00,26000,26005,25995,26005,22 18/09/2008,14:24:00,26005,26020,26005,26010,29 18/09/2008,14:25:00,26025,26040,26015,26035,44 18/09/2008,14:26:00,26045,26060,26030,26060,41 18/09/2008,14:27:00,26055,26080,26050,26065,22 18/09/2008,14:28:00,26075,26090,26060,26080,56 18/09/2008,14:29:00,26080,26115,26075,26115,68 18/09/2008,14:30:00,26095,26145,26035,26140,128 18/09/2008,14:31:00,26140,26140,26095,26095,61 18/09/2008,14:32:00,26095,26095,26065,26095,50 18/09/2008,14:33:00,26090,26130,26080,26130,89 18/09/2008,14:34:00,26135,26155,26125,26135,87 18/09/2008,14:35:00,26140,26155,26135,26145,16 18/09/2008,14:36:00,26140,26145,26135,26145,37 18/09/2008,14:37:00,26140,26140,26090,26100,54 18/09/2008,14:38:00,26105,26110,26095,26110,26 18/09/2008,14:39:00,26100,26105,26070,26080,37 18/09/2008,14:40:00,26080,26085,26050,26070,33 18/09/2008,14:41:00,26080,26110,26080,26110,30 18/09/2008,14:42:00,26110,26130,26110,26110,57 18/09/2008,14:43:00,26105,26105,26095,26100,8 18/09/2008,14:44:00,26100,26100,26080,26085,54 18/09/2008,14:45:00,26090,26100,26050,26055,44 18/09/2008,14:46:00,26050,26065,26050,26065,13 18/09/2008,14:47:00,26060,26060,26045,26050,15 18/09/2008,14:48:00,26040,26045,26040,26045,19 18/09/2008,14:49:00,26035,26055,26030,26055,31 18/09/2008,14:50:00,26050,26065,26045,26060,377 18/09/2008,14:51:00,26055,26065,26050,26065,17 18/09/2008,14:52:00,26060,26060,26025,26030,13 18/09/2008,14:53:00,26025,26040,26025,26040,26 18/09/2008,14:54:00,26030,26030,26020,26025,11 18/09/2008,14:55:00,26020,26030,26015,26030,26 18/09/2008,14:56:00,26035,26050,26035,26045,16 18/09/2008,14:57:00,26045,26045,26025,26025,64 18/09/2008,14:58:00,26030,26030,25990,25995,24 18/09/2008,14:59:00,25995,25995,25960,25985,49 18/09/2008,15:00:00,25980,25980,25960,25960,68 18/09/2008,15:01:00,25960,25980,25960,25970,47 18/09/2008,15:02:00,25960,25970,25930,25930,21 18/09/2008,15:03:00,25930,25945,25930,25935,24 18/09/2008,15:04:00,25930,25930,25900,25905,53 18/09/2008,15:05:00,25900,25905,25885,25885,54 18/09/2008,15:06:00,25875,25875,25825,25840,116 18/09/2008,15:07:00,25840,25880,25835,25880,56 18/09/2008,15:08:00,25885,25890,25875,25885,23 18/09/2008,15:09:00,25885,25900,25875,25895,41 18/09/2008,15:10:00,25905,25910,25890,25890,37 18/09/2008,15:11:00,25900,26000,25900,25995,76 18/09/2008,15:12:00,26015,26020,25950,25965,70 18/09/2008,15:13:00,25955,25955,25945,25955,96 18/09/2008,15:14:00,25955,25955,25930,25935,33 18/09/2008,15:15:00,25925,25930,25900,25915,18 18/09/2008,15:16:00,25915,25915,25890,25895,105 18/09/2008,15:17:00,25895,25895,25860,25875,33 18/09/2008,15:18:00,25875,25910,25875,25910,38 18/09/2008,15:19:00,25910,25930,25910,25925,72 18/09/2008,15:20:00,25925,25950,25925,25945,30 18/09/2008,15:21:00,25945,25985,25945,25970,24 18/09/2008,15:22:00,25980,25990,25960,25975,85 18/09/2008,15:23:00,25970,25975,25955,25955,23 18/09/2008,15:24:00,25960,25975,25955,25960,31 18/09/2008,15:25:00,25960,25965,25920,25930,36 18/09/2008,15:26:00,25935,25965,25935,25955,39 18/09/2008,15:27:00,25945,25950,25945,25945,11 18/09/2008,15:28:00,25960,25975,25955,25960,15 18/09/2008,15:29:00,25970,25985,25960,25975,21 18/09/2008,15:30:00,25970,26005,25955,26005,28 18/09/2008,15:31:00,26000,26035,25995,26035,107 18/09/2008,15:32:00,26030,26030,25995,26005,74 18/09/2008,15:33:00,26020,26030,25960,25960,53 18/09/2008,15:34:00,25965,25980,25955,25980,60 18/09/2008,15:35:00,25980,26035,25980,26030,54 18/09/2008,15:36:00,26040,26055,26025,26050,185 18/09/2008,15:37:00,26055,26060,26010,26040,55 18/09/2008,15:38:00,26045,26045,25995,26015,66 18/09/2008,15:39:00,26020,26040,26020,26040,39 18/09/2008,15:40:00,26040,26060,26025,26050,255 18/09/2008,15:41:00,26045,26050,26015,26025,40 18/09/2008,15:42:00,26015,26015,25975,25975,58 18/09/2008,15:43:00,25985,25990,25955,25960,47 18/09/2008,15:44:00,25960,25970,25940,25940,111 18/09/2008,15:45:00,25940,25945,25895,25915,80 18/09/2008,15:46:00,25920,25935,25905,25905,34 18/09/2008,15:47:00,25910,25950,25900,25950,220 18/09/2008,15:48:00,25945,25945,25910,25920,220 18/09/2008,15:49:00,25925,25940,25920,25935,38 18/09/2008,15:50:00,25920,25940,25920,25920,68 18/09/2008,15:51:00,25925,25965,25925,25955,74 18/09/2008,15:52:00,25955,26005,25955,26005,85 18/09/2008,15:53:00,25995,26095,25980,26085,133 18/09/2008,15:54:00,26090,26090,26060,26065,155 18/09/2008,15:55:00,26065,26115,26050,26100,72 18/09/2008,15:56:00,26105,26105,26070,26085,45 18/09/2008,15:57:00,26090,26125,26090,26125,40 18/09/2008,15:58:00,26125,26140,26095,26115,535 18/09/2008,15:59:00,26095,26115,26090,26110,23 18/09/2008,16:00:00,26120,26185,26090,26155,128 18/09/2008,16:01:00,26155,26170,26125,26155,109 18/09/2008,16:02:00,26155,26210,26155,26180,198 18/09/2008,16:03:00,26170,26175,26125,26125,156 18/09/2008,16:04:00,26120,26135,26100,26115,72 18/09/2008,16:05:00,26110,26160,26110,26155,102 18/09/2008,16:06:00,26140,26170,26140,26145,52 18/09/2008,16:07:00,26140,26170,26140,26165,93 18/09/2008,16:08:00,26170,26180,26150,26155,37 18/09/2008,16:09:00,26150,26150,26125,26135,65 18/09/2008,16:10:00,26130,26150,26120,26150,32 18/09/2008,16:11:00,26150,26165,26140,26140,70 18/09/2008,16:12:00,26140,26160,26105,26105,45 18/09/2008,16:13:00,26100,26100,26080,26085,61 18/09/2008,16:14:00,26080,26100,26075,26095,38 18/09/2008,16:15:00,26095,26095,26075,26095,63 18/09/2008,16:16:00,26095,26110,26020,26040,107 18/09/2008,16:17:00,26040,26065,26030,26035,48 18/09/2008,16:18:00,26045,26080,26040,26080,28 18/09/2008,16:19:00,26085,26100,26075,26100,32 18/09/2008,16:20:00,26100,26100,26055,26070,20 18/09/2008,16:21:00,26060,26100,26060,26085,22 18/09/2008,16:22:00,26080,26080,26045,26050,27 18/09/2008,16:23:00,26055,26100,26055,26100,215 18/09/2008,16:24:00,26100,26110,26085,26090,41 18/09/2008,16:25:00,26100,26130,26085,26105,49 18/09/2008,16:26:00,26115,26120,26105,26110,16 18/09/2008,16:27:00,26110,26135,26095,26135,25 18/09/2008,16:28:00,26140,26140,26120,26120,16 18/09/2008,16:29:00,26125,26125,26100,26110,83 18/09/2008,16:30:00,26110,26110,26085,26105,46 18/09/2008,16:31:00,26100,26105,26090,26095,10 18/09/2008,16:32:00,26100,26140,26100,26120,37 18/09/2008,16:33:00,26110,26110,26090,26100,36 18/09/2008,16:34:00,26085,26110,26085,26105,21 18/09/2008,16:35:00,26100,26110,26100,26110,9 18/09/2008,16:36:00,26110,26115,26090,26090,35 18/09/2008,16:37:00,26085,26085,26060,26075,68 18/09/2008,16:38:00,26085,26110,26060,26110,42 18/09/2008,16:39:00,26110,26130,26085,26085,72 18/09/2008,16:40:00,26090,26115,26090,26110,67 18/09/2008,16:41:00,26090,26105,26080,26105,44 18/09/2008,16:42:00,26105,26105,26070,26070,20 18/09/2008,16:43:00,26065,26075,26060,26065,42 18/09/2008,16:44:00,26065,26065,26025,26025,52 18/09/2008,16:45:00,26020,26025,25975,25990,95 18/09/2008,16:46:00,25995,26000,25980,26000,51 18/09/2008,16:47:00,26000,26025,26000,26005,24 18/09/2008,16:48:00,26010,26015,25990,25990,23 18/09/2008,16:49:00,25990,26015,25985,26000,25 18/09/2008,16:50:00,25995,26010,25955,25975,53 18/09/2008,16:51:00,25980,26000,25970,25975,53 18/09/2008,16:52:00,25975,26010,25970,25995,52 18/09/2008,16:53:00,26000,26015,25995,26015,47 18/09/2008,16:54:00,26010,26030,26005,26030,61 18/09/2008,16:55:00,26010,26015,25960,25960,59 18/09/2008,16:56:00,25960,25965,25925,25935,61 18/09/2008,16:57:00,25930,25935,25845,25850,106 18/09/2008,16:58:00,25850,25850,25770,25785,131 18/09/2008,16:59:00,25785,25805,25750,25800,82 18/09/2008,17:00:00,25800,25825,25790,25825,90 18/09/2008,17:01:00,25820,25830,25800,25815,50 18/09/2008,17:02:00,25815,25845,25810,25830,50 18/09/2008,17:03:00,25830,25855,25825,25830,65 18/09/2008,17:04:00,25825,25920,25825,25905,52 18/09/2008,17:05:00,25905,25920,25870,25875,134 18/09/2008,17:06:00,25875,25890,25860,25880,65 18/09/2008,17:07:00,25875,25885,25850,25850,71 18/09/2008,17:08:00,25850,25850,25850,25850,1 18/09/2008,17:09:00,25805,25815,25785,25795,70 18/09/2008,17:10:00,25795,25800,25780,25780,56 18/09/2008,17:11:00,25780,25795,25775,25780,76 18/09/2008,17:12:00,25780,25790,25740,25750,105 18/09/2008,17:13:00,25750,25760,25725,25730,158 18/09/2008,17:14:00,25740,25740,25700,25700,86 18/09/2008,17:15:00,25705,25705,25635,25655,112 18/09/2008,17:16:00,25650,25705,25645,25695,71 18/09/2008,17:17:00,25710,25710,25670,25685,136 18/09/2008,17:18:00,25685,25705,25670,25680,81 18/09/2008,17:19:00,25670,25675,25600,25600,59 18/09/2008,17:20:00,25610,25645,25600,25645,63 18/09/2008,17:21:00,25650,25700,25640,25695,71 18/09/2008,17:22:00,25695,25700,25675,25675,64 18/09/2008,17:23:00,25670,25670,25620,25620,46 18/09/2008,17:24:00,25630,25650,25600,25610,78 18/09/2008,17:25:00,25615,25720,25615,25690,51 18/09/2008,17:26:00,25695,25735,25695,25730,91 18/09/2008,17:27:00,25735,25735,25715,25720,83 18/09/2008,17:28:00,25720,25745,25720,25745,95 18/09/2008,17:29:00,25735,25775,25710,25765,218 18/09/2008,17:30:00,25775,25835,25770,25830,104 18/09/2008,17:31:00,25830,25845,25810,25845,33 18/09/2008,17:32:00,25850,25855,25830,25835,39 18/09/2008,17:33:00,25840,25845,25825,25835,35 18/09/2008,17:34:00,25830,25835,25810,25835,17 18/09/2008,17:35:00,25830,25845,25830,25845,15 18/09/2008,17:36:00,25840,25850,25825,25845,43 18/09/2008,17:37:00,25845,25855,25835,25850,38 18/09/2008,17:38:00,25850,25865,25840,25860,42 18/09/2008,17:39:00,25860,25865,25840,25840,31 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 16/09/2008,17:20:00,26780,26780,26715,26715,70 16/09/2008,17:22:00,26725,26725,26560,26565,296 16/09/2008,17:24:00,26585,26645,26545,26645,243 16/09/2008,17:26:00,26645,26645,26580,26620,151 16/09/2008,17:28:00,26620,26670,26620,26645,267 16/09/2008,17:30:00,26645,26670,26605,26670,355 16/09/2008,17:32:00,26665,26695,26660,26680,222 16/09/2008,17:34:00,26680,26715,26670,26700,136 16/09/2008,17:36:00,26695,26710,26690,26690,90 16/09/2008,17:38:00,26685,26690,26650,26660,119 17/09/2008,09:00:00,27115,27120,26995,27000,407 17/09/2008,09:02:00,27010,27030,26970,27005,244 17/09/2008,09:04:00,27005,27030,26970,27015,258 17/09/2008,09:06:00,27015,27060,27015,27040,448 17/09/2008,09:08:00,27045,27050,27020,27020,422 17/09/2008,09:10:00,27025,27085,27025,27085,179 17/09/2008,09:12:00,27080,27100,27080,27085,288 17/09/2008,09:14:00,27085,27115,27080,27110,237 17/09/2008,09:16:00,27110,27145,27110,27125,270 17/09/2008,09:18:00,27125,27140,27105,27130,116 17/09/2008,09:20:00,27135,27150,27085,27100,164 17/09/2008,09:22:00,27100,27100,27070,27080,271 17/09/2008,09:24:00,27075,27095,27050,27050,155 17/09/2008,09:26:00,27055,27060,27015,27045,205 17/09/2008,09:28:00,27045,27055,26995,26995,170 17/09/2008,09:30:00,26990,27000,26950,26960,234 17/09/2008,09:32:00,26965,26975,26940,26960,450 17/09/2008,09:34:00,26960,26975,26880,26920,221 17/09/2008,09:36:00,26915,26920,26855,26855,182 17/09/2008,09:38:00,26850,26850,26735,26765,256 17/09/2008,09:40:00,26780,26780,26745,26775,98 17/09/2008,09:42:00,26770,26785,26750,26750,411 17/09/2008,09:44:00,26745,26800,26715,26785,183 17/09/2008,09:46:00,26785,26790,26700,26710,198 17/09/2008,09:48:00,26720,26720,26580,26690,260 17/09/2008,09:50:00,26690,26710,26655,26710,336 17/09/2008,09:52:00,26705,26715,26665,26685,321 17/09/2008,09:54:00,26685,26700,26520,26530,258 17/09/2008,09:56:00,26525,26600,26500,26575,268 17/09/2008,09:58:00,26580,26650,26560,26585,223 17/09/2008,10:00:00,26590,26670,26585,26660,151 17/09/2008,10:02:00,26665,26690,26655,26680,185 17/09/2008,10:04:00,26690,26715,26660,26715,108 17/09/2008,10:06:00,26720,26730,26680,26690,166 17/09/2008,10:08:00,26690,26725,26690,26710,145 17/09/2008,10:10:00,26710,26795,26710,26750,266 17/09/2008,10:12:00,26755,26795,26710,26730,246 17/09/2008,10:14:00,26715,26790,26710,26760,260 17/09/2008,10:16:00,26765,26845,26750,26805,222 17/09/2008,10:18:00,26810,26865,26805,26840,152 17/09/2008,10:20:00,26850,26850,26780,26800,117 17/09/2008,10:22:00,26795,26815,26785,26805,87 17/09/2008,10:24:00,26805,26805,26740,26755,104 17/09/2008,10:26:00,26760,26810,26755,26780,89 17/09/2008,10:28:00,26770,26790,26740,26755,71 17/09/2008,10:30:00,26755,26795,26745,26775,55 17/09/2008,10:32:00,26775,26820,26770,26820,35 17/09/2008,10:34:00,26820,26855,26805,26855,137 17/09/2008,10:36:00,26845,26885,26835,26870,133 17/09/2008,10:38:00,26865,26905,26860,26900,234 17/09/2008,10:40:00,26905,26905,26855,26865,135 17/09/2008,10:42:00,26865,26870,26850,26870,51 17/09/2008,10:44:00,26870,26905,26870,26890,100 17/09/2008,10:46:00,26890,26935,26890,26910,72 17/09/2008,10:48:00,26920,26920,26870,26870,143 17/09/2008,10:50:00,26880,26880,26865,26880,57 17/09/2008,10:52:00,26880,26910,26880,26905,65 17/09/2008,10:54:00,26900,26900,26860,26860,63 17/09/2008,10:56:00,26865,26915,26865,26915,111 17/09/2008,10:58:00,26920,26950,26915,26930,119 17/09/2008,11:00:00,26935,26935,26890,26905,77 17/09/2008,11:02:00,26910,26915,26860,26905,84 17/09/2008,11:04:00,26900,26900,26835,26860,128 17/09/2008,11:06:00,26850,26875,26830,26860,46 17/09/2008,11:08:00,26855,26855,26800,26805,84 17/09/2008,11:10:00,26805,26805,26775,26785,100 17/09/2008,11:12:00,26785,26790,26730,26745,93 17/09/2008,11:14:00,26745,26800,26745,26800,88 17/09/2008,11:16:00,26810,26930,26805,26905,155 17/09/2008,11:18:00,26910,26910,26870,26905,112 17/09/2008,11:20:00,26905,26930,26895,26915,81 17/09/2008,11:22:00,26910,26910,26860,26860,79 17/09/2008,11:24:00,26860,26870,26850,26865,87 17/09/2008,11:26:00,26860,26905,26860,26895,169 17/09/2008,11:28:00,26900,26900,26865,26880,51 17/09/2008,11:30:00,26880,26900,26835,26895,104 17/09/2008,11:32:00,26885,26910,26870,26885,51 17/09/2008,11:34:00,26895,26915,26875,26885,125 17/09/2008,11:36:00,26890,26925,26880,26925,123 17/09/2008,11:38:00,26925,26950,26910,26950,95 17/09/2008,11:40:00,26955,26965,26900,26905,132 17/09/2008,11:42:00,26900,26905,26850,26870,170 17/09/2008,11:44:00,26875,26910,26870,26875,203 17/09/2008,11:46:00,26875,26890,26865,26885,37 17/09/2008,11:48:00,26875,26880,26845,26850,47 17/09/2008,11:50:00,26855,26860,26815,26835,114 17/09/2008,11:52:00,26830,26830,26815,26820,30 17/09/2008,11:54:00,26820,26845,26820,26830,77 17/09/2008,11:56:00,26840,26880,26835,26875,186 17/09/2008,11:58:00,26875,26875,26805,26805,128 17/09/2008,12:00:00,26805,26830,26795,26795,132 17/09/2008,12:02:00,26795,26830,26790,26810,99 17/09/2008,12:04:00,26810,26865,26810,26855,105 17/09/2008,12:06:00,26855,26860,26830,26855,90 17/09/2008,12:08:00,26855,26855,26850,26850,32 17/09/2008,12:10:00,26850,26885,26845,26850,89 17/09/2008,12:12:00,26850,26860,26795,26795,102 17/09/2008,12:14:00,26790,26825,26785,26825,63 17/09/2008,12:16:00,26825,26825,26800,26810,45 17/09/2008,12:18:00,26815,26815,26770,26785,43 17/09/2008,12:20:00,26780,26785,26760,26780,57 17/09/2008,12:22:00,26765,26805,26745,26800,112 17/09/2008,12:24:00,26805,26845,26800,26830,63 17/09/2008,12:26:00,26835,26840,26800,26825,62 17/09/2008,12:28:00,26820,26825,26815,26825,27 17/09/2008,12:30:00,26825,26830,26800,26810,37 17/09/2008,12:32:00,26820,26820,26805,26810,55 17/09/2008,12:34:00,26810,26825,26805,26825,43 17/09/2008,12:36:00,26830,26845,26830,26830,48 17/09/2008,12:38:00,26830,26830,26805,26815,69 17/09/2008,12:40:00,26810,26840,26810,26840,48 17/09/2008,12:42:00,26840,26850,26820,26830,88 17/09/2008,12:44:00,26820,26825,26815,26820,12 17/09/2008,12:46:00,26825,26825,26805,26820,89 17/09/2008,12:48:00,26825,26845,26820,26835,39 17/09/2008,12:50:00,26835,26855,26835,26855,52 17/09/2008,12:52:00,26855,26870,26850,26865,35 17/09/2008,12:54:00,26860,26860,26830,26835,38 17/09/2008,12:56:00,26830,26840,26830,26830,22 17/09/2008,12:58:00,26835,26835,26820,26830,13 17/09/2008,13:00:00,26830,26890,26830,26875,63 17/09/2008,13:02:00,26870,26900,26865,26900,36 17/09/2008,13:04:00,26895,26900,26870,26870,16 17/09/2008,13:06:00,26880,26890,26865,26875,27 17/09/2008,13:08:00,26875,26880,26865,26870,18 17/09/2008,13:10:00,26870,26870,26860,26860,141 17/09/2008,13:12:00,26860,26870,26855,26860,9 17/09/2008,13:14:00,26870,26870,26850,26865,19 17/09/2008,13:16:00,26855,26870,26850,26870,30 17/09/2008,13:18:00,26875,26885,26865,26865,15 17/09/2008,13:20:00,26870,26875,26855,26865,13 17/09/2008,13:22:00,26860,26880,26855,26865,37 17/09/2008,13:24:00,26860,26865,26820,26840,26 17/09/2008,13:26:00,26840,26840,26815,26820,34 17/09/2008,13:28:00,26810,26820,26785,26790,36 17/09/2008,13:30:00,26780,26810,26775,26810,41 17/09/2008,13:32:00,26810,26830,26795,26830,44 17/09/2008,13:34:00,26835,26850,26830,26840,29 17/09/2008,13:36:00,26850,26875,26845,26875,49 17/09/2008,13:38:00,26875,26890,26870,26885,41 17/09/2008,13:40:00,26875,26880,26850,26875,65 17/09/2008,13:42:00,26855,26880,26855,26875,15 17/09/2008,13:44:00,26880,26890,26875,26890,9 17/09/2008,13:46:00,26890,26925,26885,26905,90 17/09/2008,13:48:00,26900,26910,26895,26895,66 17/09/2008,13:50:00,26890,26895,26875,26895,44 17/09/2008,13:52:00,26890,26935,26890,26935,64 17/09/2008,13:54:00,26940,26965,26940,26955,72 17/09/2008,13:56:00,26945,26965,26930,26935,56 17/09/2008,13:58:00,26935,26950,26930,26930,202 17/09/2008,14:00:00,26940,26945,26925,26945,30 17/09/2008,14:02:00,26940,26945,26930,26935,22 17/09/2008,14:04:00,26935,26945,26920,26935,45 17/09/2008,14:06:00,26920,26925,26905,26905,48 17/09/2008,14:08:00,26920,26950,26905,26915,62 17/09/2008,14:10:00,26910,26910,26895,26905,24 17/09/2008,14:12:00,26910,26915,26895,26905,19 17/09/2008,14:14:00,26910,26915,26900,26900,46 17/09/2008,14:16:00,26900,26900,26850,26855,54 17/09/2008,14:18:00,26850,26850,26795,26805,117 17/09/2008,14:20:00,26805,26825,26790,26810,98 17/09/2008,14:22:00,26815,26815,26775,26790,217 17/09/2008,14:24:00,26795,26795,26755,26790,37 17/09/2008,14:26:00,26795,26810,26780,26805,33 17/09/2008,14:28:00,26795,26795,26765,26770,44 17/09/2008,14:30:00,26770,26775,26710,26755,191 17/09/2008,14:32:00,26755,26755,26650,26650,116 17/09/2008,14:34:00,26655,26670,26625,26630,160 17/09/2008,14:36:00,26625,26700,26625,26695,118 17/09/2008,14:38:00,26685,26685,26625,26630,112 17/09/2008,14:40:00,26625,26680,26625,26680,76 17/09/2008,14:42:00,26680,26700,26665,26695,124 17/09/2008,14:44:00,26690,26700,26685,26685,74 17/09/2008,14:46:00,26695,26765,26685,26765,96 17/09/2008,14:48:00,26760,26765,26700,26700,171 17/09/2008,14:50:00,26700,26720,26670,26720,99 17/09/2008,14:52:00,26730,26745,26700,26705,85 17/09/2008,14:54:00,26700,26705,26675,26680,49 17/09/2008,14:56:00,26680,26685,26595,26600,160 17/09/2008,14:58:00,26595,26615,26545,26555,179 17/09/2008,15:00:00,26550,26595,26530,26550,153 17/09/2008,15:02:00,26555,26570,26490,26510,208 17/09/2008,15:04:00,26505,26550,26485,26540,165 17/09/2008,15:06:00,26540,26540,26470,26475,164 17/09/2008,15:08:00,26475,26495,26435,26440,237 17/09/2008,15:10:00,26445,26490,26435,26470,143 17/09/2008,15:12:00,26475,26530,26465,26510,117 17/09/2008,15:14:00,26515,26515,26390,26400,425 17/09/2008,15:16:00,26400,26400,26350,26365,612 17/09/2008,15:18:00,26365,26405,26360,26375,158 17/09/2008,15:20:00,26375,26375,26325,26345,127 17/09/2008,15:22:00,26345,26370,26300,26320,887 17/09/2008,15:24:00,26320,26365,26310,26325,717 17/09/2008,15:26:00,26325,26340,26250,26270,189 17/09/2008,15:28:00,26265,26325,26260,26285,163 17/09/2008,15:30:00,26295,26310,26260,26285,154 17/09/2008,15:32:00,26280,26300,26250,26270,203 17/09/2008,15:34:00,26270,26295,26220,26240,262 17/09/2008,15:36:00,26245,26305,26240,26240,289 17/09/2008,15:38:00,26240,26340,26240,26330,213 17/09/2008,15:40:00,26330,26370,26300,26350,148 17/09/2008,15:42:00,26360,26485,26360,26485,270 17/09/2008,15:44:00,26475,26480,26390,26395,201 17/09/2008,15:46:00,26395,26395,26330,26375,193 17/09/2008,15:48:00,26380,26410,26340,26370,168 17/09/2008,15:50:00,26380,26395,26365,26380,128 17/09/2008,15:52:00,26365,26400,26365,26375,130 17/09/2008,15:54:00,26370,26430,26365,26385,151 17/09/2008,15:56:00,26385,26430,26385,26425,156 17/09/2008,15:58:00,26425,26425,26385,26405,156 17/09/2008,16:00:00,26405,26455,26405,26450,608 17/09/2008,16:02:00,26445,26485,26440,26485,147 17/09/2008,16:04:00,26490,26510,26415,26415,122 17/09/2008,16:06:00,26415,26435,26375,26400,248 17/09/2008,16:08:00,26400,26410,26380,26395,75 17/09/2008,16:10:00,26390,26425,26380,26400,90 17/09/2008,16:12:00,26395,26415,26355,26355,80 17/09/2008,16:14:00,26355,26385,26340,26380,92 17/09/2008,16:16:00,26380,26380,26335,26380,92 17/09/2008,16:18:00,26375,26380,26315,26340,82 17/09/2008,16:20:00,26340,26345,26280,26295,134 17/09/2008,16:22:00,26295,26350,26285,26315,106 17/09/2008,16:24:00,26320,26320,26235,26240,101 17/09/2008,16:26:00,26245,26290,26235,26280,245 17/09/2008,16:28:00,26285,26290,26265,26285,171 17/09/2008,16:30:00,26285,26370,26275,26355,197 17/09/2008,16:32:00,26335,26355,26265,26280,160 17/09/2008,16:34:00,26285,26305,26255,26255,557 17/09/2008,16:36:00,26265,26265,26205,26245,202 17/09/2008,16:38:00,26240,26250,26200,26240,123 17/09/2008,16:40:00,26225,26225,26185,26195,508 17/09/2008,16:42:00,26190,26245,26190,26235,170 17/09/2008,16:44:00,26240,26285,26210,26210,208 17/09/2008,16:46:00,26215,26240,26200,26210,355 17/09/2008,16:48:00,26210,26225,26180,26220,171 17/09/2008,16:50:00,26225,26260,26200,26230,310 17/09/2008,16:52:00,26230,26230,26195,26225,156 17/09/2008,16:54:00,26225,26250,26200,26225,178 17/09/2008,16:56:00,26220,26220,26195,26200,129 17/09/2008,16:58:00,26210,26225,26175,26175,327 17/09/2008,17:00:00,26170,26200,26105,26150,311 17/09/2008,17:02:00,26145,26160,26100,26110,173 17/09/2008,17:04:00,26115,26140,26085,26105,211 17/09/2008,17:06:00,26100,26130,26080,26100,161 17/09/2008,17:08:00,26100,26120,26075,26095,149 17/09/2008,17:10:00,26100,26100,26045,26055,161 17/09/2008,17:12:00,26055,26070,26025,26055,344 17/09/2008,17:14:00,26045,26070,26030,26065,155 17/09/2008,17:16:00,26065,26065,26030,26050,204 17/09/2008,17:18:00,26045,26065,26025,26050,223 17/09/2008,17:20:00,26045,26080,26045,26060,148 17/09/2008,17:22:00,26065,26070,26040,26065,255 17/09/2008,17:24:00,26065,26075,26010,26040,248 17/09/2008,17:26:00,26035,26040,25990,26020,298 17/09/2008,17:28:00,26020,26020,25920,25940,466 17/09/2008,17:30:00,25940,25980,25935,25955,133 17/09/2008,17:32:00,25955,26015,25950,26000,163 17/09/2008,17:34:00,26005,26005,25975,25985,104 17/09/2008,17:36:00,25985,25985,25945,25965,94 17/09/2008,17:38:00,25970,25985,25945,25960,128 18/09/2008,09:00:00,25965,26065,25925,26050,237 18/09/2008,09:02:00,26050,26050,25895,25950,483 18/09/2008,09:04:00,25945,25945,25655,25655,136 18/09/2008,09:06:00,25885,26130,25885,26095,135 18/09/2008,09:08:00,26095,26190,26055,26070,709 18/09/2008,09:10:00,26080,26095,26055,26070,157 18/09/2008,09:12:00,26065,26065,25965,25975,124 18/09/2008,09:14:00,25970,25980,25965,25970,229 18/09/2008,09:16:00,25965,25990,25935,25935,275 18/09/2008,09:18:00,25925,25925,25855,25865,233 18/09/2008,09:20:00,25855,25880,25750,25760,157 18/09/2008,09:22:00,25760,25770,25710,25725,249 18/09/2008,09:24:00,25715,25750,25660,25750,212 18/09/2008,09:26:00,25755,25800,25750,25770,201 18/09/2008,09:28:00,25775,25775,25720,25725,111 18/09/2008,09:30:00,25740,25770,25720,25765,88 18/09/2008,09:32:00,25765,25820,25765,25820,158 18/09/2008,09:34:00,25815,25815,25765,25795,138 18/09/2008,09:36:00,25795,25870,25795,25855,185 18/09/2008,09:38:00,25850,25875,25835,25870,112 18/09/2008,09:40:00,25860,25925,25860,25925,133 18/09/2008,09:42:00,25925,25980,25915,25980,193 18/09/2008,09:44:00,25980,26025,25975,25995,294 18/09/2008,09:46:00,25995,26015,25955,25960,111 18/09/2008,09:48:00,25965,25990,25950,25960,86 18/09/2008,09:50:00,25970,25995,25970,25985,50 18/09/2008,09:52:00,25985,26015,25960,26010,64 18/09/2008,09:54:00,26010,26040,25975,25975,103 18/09/2008,09:56:00,25965,26000,25960,26000,62 18/09/2008,09:58:00,26000,26025,25975,26025,75 18/09/2008,10:00:00,26030,26075,26010,26025,153 18/09/2008,10:02:00,26015,26055,26015,26030,175 18/09/2008,10:04:00,26020,26035,25985,26025,95 18/09/2008,10:06:00,26020,26035,26005,26035,128 18/09/2008,10:08:00,26040,26045,25975,25980,90 18/09/2008,10:10:00,25985,26000,25895,25910,250 18/09/2008,10:12:00,25915,25920,25875,25890,120 18/09/2008,10:14:00,25890,25935,25890,25930,197 18/09/2008,10:16:00,25920,25975,25920,25945,74 18/09/2008,10:18:00,25950,25950,25900,25900,77 18/09/2008,10:20:00,25905,25920,25900,25920,57 18/09/2008,10:22:00,25925,25935,25890,25915,106 18/09/2008,10:24:00,25920,25925,25890,25890,299 18/09/2008,10:26:00,25885,25945,25865,25935,296 18/09/2008,10:28:00,25930,25990,25930,25985,45 18/09/2008,10:30:00,25980,26000,25960,25995,132 18/09/2008,10:32:00,26000,26025,25990,26000,190 18/09/2008,10:34:00,26000,26055,26000,26055,82 18/09/2008,10:36:00,26060,26130,26050,26105,122 18/09/2008,10:38:00,26110,26135,26105,26130,141 18/09/2008,10:40:00,26135,26140,26090,26115,140 18/09/2008,10:42:00,26115,26125,26105,26105,96 18/09/2008,10:44:00,26100,26115,26060,26115,242 18/09/2008,10:46:00,26095,26125,26075,26080,111 18/09/2008,10:48:00,26080,26080,26020,26045,108 18/09/2008,10:50:00,26040,26085,26040,26080,36 18/09/2008,10:52:00,26075,26090,26050,26050,38 18/09/2008,10:54:00,26050,26060,26035,26050,54 18/09/2008,10:56:00,26060,26060,26040,26055,155 18/09/2008,10:58:00,26065,26115,26065,26115,174 18/09/2008,11:00:00,26120,26120,26095,26115,50 18/09/2008,11:02:00,26120,26130,26105,26110,150 18/09/2008,11:04:00,26115,26160,26105,26120,215 18/09/2008,11:06:00,26115,26115,26035,26040,126 18/09/2008,11:08:00,26045,26045,26000,26025,112 18/09/2008,11:10:00,26020,26025,25990,26000,138 18/09/2008,11:12:00,26005,26060,26000,26045,116 18/09/2008,11:14:00,26045,26080,26040,26080,83 18/09/2008,11:16:00,26085,26130,26085,26115,125 18/09/2008,11:18:00,26120,26125,26100,26110,43 18/09/2008,11:20:00,26110,26120,26075,26085,68 18/09/2008,11:22:00,26080,26085,26055,26060,76 18/09/2008,11:24:00,26060,26075,26060,26075,70 18/09/2008,11:26:00,26085,26130,26085,26105,235 18/09/2008,11:28:00,26110,26130,26105,26125,60 18/09/2008,11:30:00,26120,26125,26110,26115,79 18/09/2008,11:32:00,26120,26125,26100,26110,69 18/09/2008,11:34:00,26105,26145,26100,26120,94 18/09/2008,11:36:00,26120,26140,26105,26135,108 18/09/2008,11:38:00,26145,26180,26130,26160,133 18/09/2008,11:40:00,26165,26235,26155,26235,417 18/09/2008,11:42:00,26235,26245,26210,26215,219 18/09/2008,11:44:00,26215,26215,26185,26200,74 18/09/2008,11:46:00,26200,26210,26170,26180,138 18/09/2008,11:48:00,26185,26240,26185,26240,129 18/09/2008,11:50:00,26235,26245,26210,26215,505 18/09/2008,11:52:00,26220,26265,26220,26265,103 18/09/2008,11:54:00,26265,26265,26245,26250,52 18/09/2008,11:56:00,26250,26250,26225,26240,105 18/09/2008,11:58:00,26235,26250,26230,26240,38 18/09/2008,12:00:00,26245,26270,26235,26245,40 18/09/2008,12:02:00,26240,26240,26220,26220,41 18/09/2008,12:04:00,26230,26275,26230,26260,86 18/09/2008,12:06:00,26255,26255,26225,26225,107 18/09/2008,12:08:00,26220,26220,26170,26195,174 18/09/2008,12:10:00,26185,26190,26165,26185,43 18/09/2008,12:12:00,26180,26180,26165,26170,104 18/09/2008,12:14:00,26170,26185,26160,26175,107 18/09/2008,12:16:00,26175,26230,26165,26215,96 18/09/2008,12:18:00,26220,26245,26210,26245,185 18/09/2008,12:20:00,26245,26260,26240,26255,241 18/09/2008,12:22:00,26255,26285,26255,26280,152 18/09/2008,12:24:00,26280,26305,26280,26300,173 18/09/2008,12:26:00,26300,26320,26280,26285,90 18/09/2008,12:28:00,26275,26290,26265,26275,52 18/09/2008,12:30:00,26280,26300,26265,26285,86 18/09/2008,12:32:00,26285,26285,26250,26250,54 18/09/2008,12:34:00,26250,26285,26240,26255,527 18/09/2008,12:36:00,26240,26280,26240,26275,83 18/09/2008,12:38:00,26270,26280,26255,26260,29 18/09/2008,12:40:00,26255,26270,26245,26250,14 18/09/2008,12:42:00,26245,26245,26220,26220,116 18/09/2008,12:44:00,26225,26230,26210,26220,168 18/09/2008,12:46:00,26220,26260,26220,26260,107 18/09/2008,12:48:00,26265,26295,26260,26290,289 18/09/2008,12:50:00,26295,26295,26270,26280,250 18/09/2008,12:52:00,26275,26295,26270,26270,85 18/09/2008,12:54:00,26280,26290,26245,26285,194 18/09/2008,12:56:00,26280,26305,26270,26305,59 18/09/2008,12:58:00,26305,26305,26285,26300,79 18/09/2008,13:00:00,26295,26315,26290,26310,106 18/09/2008,13:02:00,26310,26340,26305,26330,131 18/09/2008,13:04:00,26330,26330,26300,26310,78 18/09/2008,13:06:00,26310,26320,26285,26290,36 18/09/2008,13:08:00,26285,26285,26250,26265,79 18/09/2008,13:10:00,26265,26265,26250,26260,26 18/09/2008,13:12:00,26260,26300,26250,26280,180 18/09/2008,13:14:00,26290,26300,26280,26290,58 18/09/2008,13:16:00,26295,26355,26295,26335,75 18/09/2008,13:18:00,26330,26330,26290,26315,130 18/09/2008,13:20:00,26305,26305,26280,26280,32 18/09/2008,13:22:00,26280,26280,26250,26260,98 18/09/2008,13:24:00,26260,26280,26260,26270,113 18/09/2008,13:26:00,26275,26290,26275,26290,15 18/09/2008,13:28:00,26295,26295,26280,26285,22 18/09/2008,13:30:00,26290,26290,26265,26265,37 18/09/2008,13:32:00,26260,26260,26230,26240,60 18/09/2008,13:34:00,26230,26250,26230,26245,146 18/09/2008,13:36:00,26235,26235,26205,26205,24 18/09/2008,13:38:00,26205,26215,26190,26190,55 18/09/2008,13:40:00,26200,26205,26190,26190,68 18/09/2008,13:42:00,26190,26200,26160,26175,53 18/09/2008,13:44:00,26180,26180,26160,26160,47 18/09/2008,13:46:00,26165,26210,26160,26210,178 18/09/2008,13:48:00,26215,26220,26195,26195,29 18/09/2008,13:50:00,26200,26225,26200,26225,195 18/09/2008,13:52:00,26215,26230,26215,26230,22 18/09/2008,13:54:00,26220,26230,26215,26230,19 18/09/2008,13:56:00,26230,26230,26230,26230,1 18/09/2008,13:58:00,26225,26240,26225,26225,147 18/09/2008,14:00:00,26235,26280,26235,26270,36 18/09/2008,14:02:00,26270,26280,26270,26275,30 18/09/2008,14:04:00,26280,26290,26255,26260,48 18/09/2008,14:06:00,26260,26275,26175,26180,129 18/09/2008,14:08:00,26170,26210,26170,26200,213 18/09/2008,14:10:00,26190,26190,26165,26165,47 18/09/2008,14:12:00,26175,26175,26075,26100,72 18/09/2008,14:14:00,26100,26105,26080,26080,171 18/09/2008,14:16:00,26080,26080,26015,26035,238 18/09/2008,14:18:00,26020,26025,26000,26020,191 18/09/2008,14:20:00,26025,26040,26000,26005,174 18/09/2008,14:22:00,26005,26010,25975,26005,141 18/09/2008,14:24:00,26005,26040,26005,26035,73 18/09/2008,14:26:00,26045,26080,26030,26065,63 18/09/2008,14:28:00,26075,26115,26060,26115,124 18/09/2008,14:30:00,26095,26145,26035,26095,189 18/09/2008,14:32:00,26095,26130,26065,26130,139 18/09/2008,14:34:00,26135,26155,26125,26145,103 18/09/2008,14:36:00,26140,26145,26090,26100,91 18/09/2008,14:38:00,26105,26110,26070,26080,63 18/09/2008,14:40:00,26080,26110,26050,26110,63 18/09/2008,14:42:00,26110,26130,26095,26100,65 18/09/2008,14:44:00,26100,26100,26050,26055,98 18/09/2008,14:46:00,26050,26065,26045,26050,28 18/09/2008,14:48:00,26040,26055,26030,26055,50 18/09/2008,14:50:00,26050,26065,26045,26065,394 18/09/2008,14:52:00,26060,26060,26025,26040,39 18/09/2008,14:54:00,26030,26030,26015,26030,37 18/09/2008,14:56:00,26035,26050,26025,26025,80 18/09/2008,14:58:00,26030,26030,25960,25985,73 18/09/2008,15:00:00,25980,25980,25960,25970,115 18/09/2008,15:02:00,25960,25970,25930,25935,45 18/09/2008,15:04:00,25930,25930,25885,25885,107 18/09/2008,15:06:00,25875,25880,25825,25880,172 18/09/2008,15:08:00,25885,25900,25875,25895,64 18/09/2008,15:10:00,25905,26000,25890,25995,113 18/09/2008,15:12:00,26015,26020,25945,25955,166 18/09/2008,15:14:00,25955,25955,25900,25915,51 18/09/2008,15:16:00,25915,25915,25860,25875,138 18/09/2008,15:18:00,25875,25930,25875,25925,110 18/09/2008,15:20:00,25925,25985,25925,25970,54 18/09/2008,15:22:00,25980,25990,25955,25955,108 18/09/2008,15:24:00,25960,25975,25920,25930,67 18/09/2008,15:26:00,25935,25965,25935,25945,50 18/09/2008,15:28:00,25960,25985,25955,25975,36 18/09/2008,15:30:00,25970,26035,25955,26035,135 18/09/2008,15:32:00,26030,26030,25960,25960,127 18/09/2008,15:34:00,25965,26035,25955,26030,114 18/09/2008,15:36:00,26040,26060,26010,26040,240 18/09/2008,15:38:00,26045,26045,25995,26040,105 18/09/2008,15:40:00,26040,26060,26015,26025,295 18/09/2008,15:42:00,26015,26015,25955,25960,105 18/09/2008,15:44:00,25960,25970,25895,25915,191 18/09/2008,15:46:00,25920,25950,25900,25950,254 18/09/2008,15:48:00,25945,25945,25910,25935,258 18/09/2008,15:50:00,25920,25965,25920,25955,142 18/09/2008,15:52:00,25955,26095,25955,26085,218 18/09/2008,15:54:00,26090,26115,26050,26100,227 18/09/2008,15:56:00,26105,26125,26070,26125,85 18/09/2008,15:58:00,26125,26140,26090,26110,558 18/09/2008,16:00:00,26120,26185,26090,26155,237 18/09/2008,16:02:00,26155,26210,26125,26125,354 18/09/2008,16:04:00,26120,26160,26100,26155,174 18/09/2008,16:06:00,26140,26170,26140,26165,145 18/09/2008,16:08:00,26170,26180,26125,26135,102 18/09/2008,16:10:00,26130,26165,26120,26140,102 18/09/2008,16:12:00,26140,26160,26080,26085,106 18/09/2008,16:14:00,26080,26100,26075,26095,101 18/09/2008,16:16:00,26095,26110,26020,26035,155 18/09/2008,16:18:00,26045,26100,26040,26100,60 18/09/2008,16:20:00,26100,26100,26055,26085,42 18/09/2008,16:22:00,26080,26100,26045,26100,242 18/09/2008,16:24:00,26100,26130,26085,26105,90 18/09/2008,16:26:00,26115,26135,26095,26135,41 18/09/2008,16:28:00,26140,26140,26100,26110,99 18/09/2008,16:30:00,26110,26110,26085,26095,56 18/09/2008,16:32:00,26100,26140,26090,26100,73 18/09/2008,16:34:00,26085,26110,26085,26110,30 18/09/2008,16:36:00,26110,26115,26060,26075,103 18/09/2008,16:38:00,26085,26130,26060,26085,114 18/09/2008,16:40:00,26090,26115,26080,26105,111 18/09/2008,16:42:00,26105,26105,26060,26065,62 18/09/2008,16:44:00,26065,26065,25975,25990,147 18/09/2008,16:46:00,25995,26025,25980,26005,75 18/09/2008,16:48:00,26010,26015,25985,26000,48 18/09/2008,16:50:00,25995,26010,25955,25975,106 18/09/2008,16:52:00,25975,26015,25970,26015,99 18/09/2008,16:54:00,26010,26030,25960,25960,120 18/09/2008,16:56:00,25960,25965,25845,25850,167 18/09/2008,16:58:00,25850,25850,25750,25800,213 18/09/2008,17:00:00,25800,25830,25790,25815,140 18/09/2008,17:02:00,25815,25855,25810,25830,115 18/09/2008,17:04:00,25825,25920,25825,25875,186 18/09/2008,17:06:00,25875,25890,25850,25850,136 18/09/2008,17:08:00,25850,25850,25785,25795,71 18/09/2008,17:10:00,25795,25800,25775,25780,132 18/09/2008,17:12:00,25780,25790,25725,25730,263 18/09/2008,17:14:00,25740,25740,25635,25655,198 18/09/2008,17:16:00,25650,25710,25645,25685,207 18/09/2008,17:18:00,25685,25705,25600,25600,140 18/09/2008,17:20:00,25610,25700,25600,25695,134 18/09/2008,17:22:00,25695,25700,25620,25620,110 18/09/2008,17:24:00,25630,25720,25600,25690,129 18/09/2008,17:26:00,25695,25735,25695,25720,174 18/09/2008,17:28:00,25720,25775,25710,25765,313 18/09/2008,17:30:00,25775,25845,25770,25845,137 18/09/2008,17:32:00,25850,25855,25825,25835,74 18/09/2008,17:34:00,25830,25845,25810,25845,32 18/09/2008,17:36:00,25840,25855,25825,25850,81 18/09/2008,17:38:00,25850,25865,25840,25840,73 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 16/09/2008,17:06:00,26935,26935,26880,26890,68 16/09/2008,17:09:00,26885,26900,26820,26860,210 16/09/2008,17:12:00,26855,26905,26835,26880,299 16/09/2008,17:15:00,26875,26890,26745,26790,317 16/09/2008,17:18:00,26790,26800,26730,26775,276 16/09/2008,17:21:00,26780,26780,26560,26565,366 16/09/2008,17:24:00,26585,26645,26545,26595,320 16/09/2008,17:27:00,26595,26670,26595,26645,341 16/09/2008,17:30:00,26645,26695,26605,26670,478 16/09/2008,17:33:00,26670,26715,26670,26700,235 16/09/2008,17:36:00,26695,26710,26665,26670,147 16/09/2008,17:39:00,26670,26675,26650,26660,62 17/09/2008,09:00:00,27115,27120,26995,27000,569 17/09/2008,09:03:00,27000,27030,26970,27015,340 17/09/2008,09:06:00,27015,27060,27015,27030,575 17/09/2008,09:09:00,27030,27085,27020,27085,474 17/09/2008,09:12:00,27080,27110,27080,27105,421 17/09/2008,09:15:00,27100,27145,27100,27125,374 17/09/2008,09:18:00,27125,27150,27105,27125,190 17/09/2008,09:21:00,27120,27125,27070,27080,361 17/09/2008,09:24:00,27075,27095,27030,27045,255 17/09/2008,09:27:00,27040,27055,26995,26995,275 17/09/2008,09:30:00,26990,27000,26940,26960,598 17/09/2008,09:33:00,26955,26975,26880,26920,307 17/09/2008,09:36:00,26915,26920,26785,26815,264 17/09/2008,09:39:00,26815,26815,26735,26775,272 17/09/2008,09:42:00,26770,26785,26715,26775,522 17/09/2008,09:45:00,26775,26800,26700,26710,270 17/09/2008,09:48:00,26720,26720,26580,26660,483 17/09/2008,09:51:00,26655,26715,26655,26685,434 17/09/2008,09:54:00,26685,26700,26500,26570,401 17/09/2008,09:57:00,26570,26650,26560,26585,348 17/09/2008,10:00:00,26590,26680,26585,26660,229 17/09/2008,10:03:00,26670,26715,26660,26715,215 17/09/2008,10:06:00,26720,26730,26680,26705,227 17/09/2008,10:09:00,26710,26795,26690,26750,350 17/09/2008,10:12:00,26755,26795,26710,26775,389 17/09/2008,10:15:00,26775,26845,26740,26805,339 17/09/2008,10:18:00,26810,26865,26795,26795,217 17/09/2008,10:21:00,26805,26830,26780,26805,139 17/09/2008,10:24:00,26805,26805,26740,26775,135 17/09/2008,10:27:00,26785,26810,26740,26755,129 17/09/2008,10:30:00,26755,26795,26745,26785,80 17/09/2008,10:33:00,26790,26855,26790,26855,147 17/09/2008,10:36:00,26845,26885,26835,26870,273 17/09/2008,10:39:00,26870,26905,26855,26865,229 17/09/2008,10:42:00,26865,26900,26850,26885,117 17/09/2008,10:45:00,26890,26935,26890,26910,106 17/09/2008,10:48:00,26920,26920,26865,26875,186 17/09/2008,10:51:00,26870,26910,26865,26905,79 17/09/2008,10:54:00,26900,26900,26860,26880,78 17/09/2008,10:57:00,26880,26950,26880,26930,215 17/09/2008,11:00:00,26935,26935,26890,26910,86 17/09/2008,11:03:00,26905,26905,26835,26860,203 17/09/2008,11:06:00,26850,26875,26830,26830,55 17/09/2008,11:09:00,26830,26830,26775,26785,175 17/09/2008,11:12:00,26785,26790,26730,26755,155 17/09/2008,11:15:00,26760,26930,26755,26905,181 17/09/2008,11:18:00,26910,26930,26870,26930,142 17/09/2008,11:21:00,26930,26930,26860,26860,130 17/09/2008,11:24:00,26860,26905,26850,26900,231 17/09/2008,11:27:00,26905,26905,26865,26880,76 17/09/2008,11:30:00,26880,26900,26835,26895,109 17/09/2008,11:33:00,26885,26915,26870,26885,171 17/09/2008,11:36:00,26890,26930,26880,26925,151 17/09/2008,11:39:00,26920,26965,26900,26905,199 17/09/2008,11:42:00,26900,26910,26850,26905,232 17/09/2008,11:45:00,26910,26910,26865,26885,178 17/09/2008,11:48:00,26875,26880,26825,26830,95 17/09/2008,11:51:00,26825,26840,26815,26820,96 17/09/2008,11:54:00,26820,26860,26820,26860,145 17/09/2008,11:57:00,26865,26880,26805,26805,246 17/09/2008,12:00:00,26805,26830,26790,26825,198 17/09/2008,12:03:00,26825,26865,26805,26855,138 17/09/2008,12:06:00,26855,26860,26830,26855,101 17/09/2008,12:09:00,26850,26885,26845,26850,110 17/09/2008,12:12:00,26850,26860,26785,26815,135 17/09/2008,12:15:00,26815,26825,26800,26810,75 17/09/2008,12:18:00,26815,26815,26760,26760,80 17/09/2008,12:21:00,26770,26805,26745,26800,132 17/09/2008,12:24:00,26805,26845,26800,26830,76 17/09/2008,12:27:00,26825,26825,26800,26825,76 17/09/2008,12:30:00,26825,26830,26800,26820,43 17/09/2008,12:33:00,26820,26825,26805,26825,92 17/09/2008,12:36:00,26830,26845,26810,26815,89 17/09/2008,12:39:00,26810,26840,26805,26840,76 17/09/2008,12:42:00,26840,26850,26815,26820,94 17/09/2008,12:45:00,26820,26825,26805,26820,95 17/09/2008,12:48:00,26825,26845,26820,26840,51 17/09/2008,12:51:00,26845,26870,26840,26865,75 17/09/2008,12:54:00,26860,26860,26830,26840,52 17/09/2008,12:57:00,26840,26840,26820,26830,21 17/09/2008,13:00:00,26830,26890,26830,26875,80 17/09/2008,13:03:00,26875,26900,26865,26870,35 17/09/2008,13:06:00,26880,26890,26865,26880,31 17/09/2008,13:09:00,26875,26880,26860,26860,155 17/09/2008,13:12:00,26860,26870,26850,26855,26 17/09/2008,13:15:00,26860,26870,26850,26870,32 17/09/2008,13:18:00,26875,26885,26860,26860,21 17/09/2008,13:21:00,26860,26880,26855,26865,44 17/09/2008,13:24:00,26860,26865,26820,26820,46 17/09/2008,13:27:00,26825,26830,26785,26790,50 17/09/2008,13:30:00,26780,26815,26775,26815,58 17/09/2008,13:33:00,26805,26850,26800,26840,56 17/09/2008,13:36:00,26850,26890,26845,26885,85 17/09/2008,13:39:00,26880,26885,26850,26875,70 17/09/2008,13:42:00,26855,26880,26855,26880,19 17/09/2008,13:45:00,26885,26925,26885,26905,95 17/09/2008,13:48:00,26900,26910,26875,26890,85 17/09/2008,13:51:00,26880,26935,26880,26935,89 17/09/2008,13:54:00,26940,26965,26940,26945,92 17/09/2008,13:57:00,26950,26950,26930,26930,238 17/09/2008,14:00:00,26940,26945,26925,26940,44 17/09/2008,14:03:00,26935,26945,26920,26935,53 17/09/2008,14:06:00,26920,26950,26905,26925,98 17/09/2008,14:09:00,26910,26925,26895,26905,36 17/09/2008,14:12:00,26910,26915,26895,26900,51 17/09/2008,14:15:00,26905,26915,26850,26855,68 17/09/2008,14:18:00,26850,26850,26790,26805,182 17/09/2008,14:21:00,26810,26815,26775,26790,250 17/09/2008,14:24:00,26795,26795,26755,26790,50 17/09/2008,14:27:00,26800,26810,26765,26770,64 17/09/2008,14:30:00,26770,26775,26710,26745,236 17/09/2008,14:33:00,26735,26735,26625,26630,231 17/09/2008,14:36:00,26625,26700,26625,26680,177 17/09/2008,14:39:00,26675,26680,26625,26680,129 17/09/2008,14:42:00,26680,26700,26665,26695,136 17/09/2008,14:45:00,26695,26765,26685,26765,158 17/09/2008,14:48:00,26760,26765,26670,26685,220 17/09/2008,14:51:00,26680,26745,26680,26705,135 17/09/2008,14:54:00,26700,26705,26665,26670,75 17/09/2008,14:57:00,26675,26675,26545,26555,313 17/09/2008,15:00:00,26550,26595,26525,26525,222 17/09/2008,15:03:00,26530,26550,26485,26540,304 17/09/2008,15:06:00,26540,26540,26455,26460,217 17/09/2008,15:09:00,26460,26495,26435,26470,327 17/09/2008,15:12:00,26475,26530,26440,26445,211 17/09/2008,15:15:00,26445,26445,26350,26365,943 17/09/2008,15:18:00,26365,26405,26325,26345,223 17/09/2008,15:21:00,26350,26370,26300,26320,949 17/09/2008,15:24:00,26320,26365,26310,26330,752 17/09/2008,15:27:00,26325,26330,26250,26285,317 17/09/2008,15:30:00,26295,26310,26255,26275,274 17/09/2008,15:33:00,26275,26295,26220,26240,345 17/09/2008,15:36:00,26245,26305,26240,26280,380 17/09/2008,15:39:00,26285,26370,26275,26350,270 17/09/2008,15:42:00,26360,26485,26360,26400,370 17/09/2008,15:45:00,26405,26410,26330,26375,294 17/09/2008,15:48:00,26380,26410,26340,26375,240 17/09/2008,15:51:00,26380,26400,26365,26375,186 17/09/2008,15:54:00,26370,26430,26365,26400,225 17/09/2008,15:57:00,26395,26430,26385,26405,238 17/09/2008,16:00:00,26405,26475,26405,26460,669 17/09/2008,16:03:00,26470,26510,26415,26415,208 17/09/2008,16:06:00,26415,26435,26375,26410,276 17/09/2008,16:09:00,26405,26425,26380,26400,137 17/09/2008,16:12:00,26395,26415,26340,26360,130 17/09/2008,16:15:00,26365,26385,26335,26380,134 17/09/2008,16:18:00,26375,26380,26305,26320,134 17/09/2008,16:21:00,26325,26350,26280,26315,188 17/09/2008,16:24:00,26320,26320,26235,26255,177 17/09/2008,16:27:00,26260,26290,26250,26285,340 17/09/2008,16:30:00,26285,26370,26275,26305,271 17/09/2008,16:33:00,26305,26310,26255,26255,643 17/09/2008,16:36:00,26265,26265,26200,26205,257 17/09/2008,16:39:00,26205,26240,26185,26195,576 17/09/2008,16:42:00,26190,26260,26190,26255,242 17/09/2008,16:45:00,26260,26285,26200,26210,491 17/09/2008,16:48:00,26210,26235,26180,26215,400 17/09/2008,16:51:00,26210,26260,26195,26225,237 17/09/2008,16:54:00,26225,26250,26200,26220,215 17/09/2008,16:57:00,26220,26225,26175,26175,419 17/09/2008,17:00:00,26170,26200,26105,26120,411 17/09/2008,17:03:00,26130,26140,26085,26105,284 17/09/2008,17:06:00,26100,26130,26075,26075,262 17/09/2008,17:09:00,26085,26110,26045,26055,209 17/09/2008,17:12:00,26055,26070,26025,26030,428 17/09/2008,17:15:00,26035,26070,26030,26050,275 17/09/2008,17:18:00,26045,26080,26025,26065,342 17/09/2008,17:21:00,26065,26070,26040,26065,284 17/09/2008,17:24:00,26065,26075,25995,26000,387 17/09/2008,17:27:00,26005,26025,25920,25940,625 17/09/2008,17:30:00,25940,25990,25935,25980,224 17/09/2008,17:33:00,25980,26015,25975,25985,176 17/09/2008,17:36:00,25985,25985,25945,25970,140 17/09/2008,17:39:00,25970,25980,25945,25960,82 18/09/2008,09:00:00,25965,26065,25925,25985,381 18/09/2008,09:03:00,25985,26000,25655,25655,475 18/09/2008,09:06:00,25885,26190,25885,26105,640 18/09/2008,09:09:00,26100,26115,26055,26070,361 18/09/2008,09:12:00,26065,26065,25965,25970,183 18/09/2008,09:15:00,25980,25990,25935,25935,445 18/09/2008,09:18:00,25925,25925,25855,25860,295 18/09/2008,09:21:00,25855,25855,25710,25725,344 18/09/2008,09:24:00,25715,25800,25660,25780,343 18/09/2008,09:27:00,25795,25795,25720,25725,181 18/09/2008,09:30:00,25740,25790,25720,25775,181 18/09/2008,09:33:00,25780,25820,25765,25795,203 18/09/2008,09:36:00,25795,25870,25795,25855,265 18/09/2008,09:39:00,25850,25925,25835,25925,165 18/09/2008,09:42:00,25925,26010,25915,26010,375 18/09/2008,09:45:00,26000,26025,25955,25960,223 18/09/2008,09:48:00,25965,25990,25950,25970,117 18/09/2008,09:51:00,25970,26015,25960,26010,83 18/09/2008,09:54:00,26010,26040,25960,25990,145 18/09/2008,09:57:00,25980,26025,25975,26025,95 18/09/2008,10:00:00,26030,26075,26010,26030,299 18/09/2008,10:03:00,26035,26055,25985,26025,124 18/09/2008,10:06:00,26020,26045,25980,25990,188 18/09/2008,10:09:00,25985,26000,25895,25910,280 18/09/2008,10:12:00,25915,25930,25875,25895,242 18/09/2008,10:15:00,25900,25975,25900,25945,149 18/09/2008,10:18:00,25950,25950,25900,25905,93 18/09/2008,10:21:00,25905,25935,25890,25915,147 18/09/2008,10:24:00,25920,25925,25865,25875,444 18/09/2008,10:27:00,25880,25990,25880,25985,196 18/09/2008,10:30:00,25980,26020,25960,26015,284 18/09/2008,10:33:00,26010,26055,25990,26055,120 18/09/2008,10:36:00,26060,26130,26050,26120,183 18/09/2008,10:39:00,26115,26140,26090,26115,220 18/09/2008,10:42:00,26115,26125,26060,26065,292 18/09/2008,10:45:00,26070,26125,26065,26080,157 18/09/2008,10:48:00,26080,26080,26020,26055,127 18/09/2008,10:51:00,26050,26090,26050,26050,55 18/09/2008,10:54:00,26050,26060,26035,26045,82 18/09/2008,10:57:00,26050,26115,26045,26115,301 18/09/2008,11:00:00,26120,26130,26095,26115,86 18/09/2008,11:03:00,26110,26160,26105,26120,329 18/09/2008,11:06:00,26115,26115,26030,26040,159 18/09/2008,11:09:00,26040,26045,25990,26000,217 18/09/2008,11:12:00,26005,26075,26000,26075,164 18/09/2008,11:15:00,26070,26130,26060,26115,160 18/09/2008,11:18:00,26120,26125,26090,26090,76 18/09/2008,11:21:00,26090,26090,26055,26060,111 18/09/2008,11:24:00,26060,26110,26060,26110,144 18/09/2008,11:27:00,26110,26130,26105,26125,221 18/09/2008,11:30:00,26120,26125,26110,26120,117 18/09/2008,11:33:00,26115,26145,26100,26120,125 18/09/2008,11:36:00,26120,26180,26105,26175,200 18/09/2008,11:39:00,26175,26235,26155,26235,458 18/09/2008,11:42:00,26235,26245,26185,26195,274 18/09/2008,11:45:00,26190,26210,26170,26180,157 18/09/2008,11:48:00,26185,26245,26185,26230,276 18/09/2008,11:51:00,26230,26265,26210,26265,461 18/09/2008,11:54:00,26265,26265,26240,26240,116 18/09/2008,11:57:00,26240,26250,26225,26240,79 18/09/2008,12:00:00,26245,26270,26220,26230,76 18/09/2008,12:03:00,26230,26275,26220,26260,91 18/09/2008,12:06:00,26255,26255,26200,26200,162 18/09/2008,12:09:00,26200,26200,26165,26185,162 18/09/2008,12:12:00,26180,26180,26160,26175,150 18/09/2008,12:15:00,26175,26230,26165,26215,157 18/09/2008,12:18:00,26220,26250,26210,26245,233 18/09/2008,12:21:00,26250,26285,26245,26280,345 18/09/2008,12:24:00,26280,26320,26280,26300,207 18/09/2008,12:27:00,26310,26310,26265,26275,108 18/09/2008,12:30:00,26280,26300,26255,26280,115 18/09/2008,12:33:00,26285,26285,26240,26255,552 18/09/2008,12:36:00,26240,26280,26240,26270,86 18/09/2008,12:39:00,26280,26280,26245,26250,40 18/09/2008,12:42:00,26245,26245,26220,26225,125 18/09/2008,12:45:00,26215,26260,26210,26260,266 18/09/2008,12:48:00,26265,26295,26260,26295,304 18/09/2008,12:51:00,26290,26295,26270,26270,320 18/09/2008,12:54:00,26280,26295,26245,26280,218 18/09/2008,12:57:00,26285,26305,26285,26300,114 18/09/2008,13:00:00,26295,26320,26290,26315,165 18/09/2008,13:03:00,26320,26340,26300,26310,150 18/09/2008,13:06:00,26310,26320,26270,26270,59 18/09/2008,13:09:00,26270,26275,26250,26260,82 18/09/2008,13:12:00,26260,26300,26250,26280,191 18/09/2008,13:15:00,26285,26355,26280,26335,122 18/09/2008,13:18:00,26330,26330,26285,26295,154 18/09/2008,13:21:00,26290,26290,26250,26260,106 18/09/2008,13:24:00,26260,26280,26260,26275,124 18/09/2008,13:27:00,26275,26295,26275,26285,26 18/09/2008,13:30:00,26290,26290,26240,26250,69 18/09/2008,13:33:00,26250,26250,26230,26245,174 18/09/2008,13:36:00,26235,26235,26195,26200,64 18/09/2008,13:39:00,26195,26205,26190,26190,83 18/09/2008,13:42:00,26190,26200,26160,26160,71 18/09/2008,13:45:00,26170,26210,26160,26210,207 18/09/2008,13:48:00,26215,26220,26195,26220,35 18/09/2008,13:51:00,26205,26230,26205,26230,211 18/09/2008,13:54:00,26220,26230,26215,26230,19 18/09/2008,13:57:00,26230,26240,26225,26225,148 18/09/2008,14:00:00,26235,26280,26235,26270,52 18/09/2008,14:03:00,26270,26290,26255,26260,62 18/09/2008,14:06:00,26260,26275,26170,26210,149 18/09/2008,14:09:00,26190,26210,26165,26165,240 18/09/2008,14:12:00,26175,26175,26075,26090,101 18/09/2008,14:15:00,26090,26100,26015,26035,380 18/09/2008,14:18:00,26020,26030,26000,26030,311 18/09/2008,14:21:00,26020,26040,25975,26005,195 18/09/2008,14:24:00,26005,26060,26005,26060,114 18/09/2008,14:27:00,26055,26115,26050,26115,146 18/09/2008,14:30:00,26095,26145,26035,26095,239 18/09/2008,14:33:00,26090,26155,26080,26145,192 18/09/2008,14:36:00,26140,26145,26090,26110,117 18/09/2008,14:39:00,26100,26110,26050,26110,100 18/09/2008,14:42:00,26110,26130,26080,26085,119 18/09/2008,14:45:00,26090,26100,26045,26050,72 18/09/2008,14:48:00,26040,26065,26030,26060,427 18/09/2008,14:51:00,26055,26065,26025,26040,56 18/09/2008,14:54:00,26030,26050,26015,26045,53 18/09/2008,14:57:00,26045,26045,25960,25985,137 18/09/2008,15:00:00,25980,25980,25930,25930,136 18/09/2008,15:03:00,25930,25945,25885,25885,131 18/09/2008,15:06:00,25875,25890,25825,25885,195 18/09/2008,15:09:00,25885,26000,25875,25995,154 18/09/2008,15:12:00,26015,26020,25930,25935,199 18/09/2008,15:15:00,25925,25930,25860,25875,156 18/09/2008,15:18:00,25875,25950,25875,25945,140 18/09/2008,15:21:00,25945,25990,25945,25955,132 18/09/2008,15:24:00,25960,25975,25920,25955,106 18/09/2008,15:27:00,25945,25985,25945,25975,47 18/09/2008,15:30:00,25970,26035,25955,26005,209 18/09/2008,15:33:00,26020,26035,25955,26030,167 18/09/2008,15:36:00,26040,26060,25995,26015,306 18/09/2008,15:39:00,26020,26060,26015,26025,334 18/09/2008,15:42:00,26015,26015,25940,25940,216 18/09/2008,15:45:00,25940,25950,25895,25950,334 18/09/2008,15:48:00,25945,25945,25910,25920,326 18/09/2008,15:51:00,25925,26095,25925,26085,292 18/09/2008,15:54:00,26090,26115,26050,26085,272 18/09/2008,15:57:00,26090,26140,26090,26110,598 18/09/2008,16:00:00,26120,26210,26090,26180,435 18/09/2008,16:03:00,26170,26175,26100,26155,330 18/09/2008,16:06:00,26140,26180,26140,26155,182 18/09/2008,16:09:00,26150,26165,26120,26140,167 18/09/2008,16:12:00,26140,26160,26075,26095,144 18/09/2008,16:15:00,26095,26110,26020,26035,218 18/09/2008,16:18:00,26045,26100,26040,26070,80 18/09/2008,16:21:00,26060,26100,26045,26100,264 18/09/2008,16:24:00,26100,26130,26085,26110,106 18/09/2008,16:27:00,26110,26140,26095,26110,124 18/09/2008,16:30:00,26110,26140,26085,26120,93 18/09/2008,16:33:00,26110,26110,26085,26110,66 18/09/2008,16:36:00,26110,26115,26060,26110,145 18/09/2008,16:39:00,26110,26130,26080,26105,183 18/09/2008,16:42:00,26105,26105,26025,26025,114 18/09/2008,16:45:00,26020,26025,25975,26005,170 18/09/2008,16:48:00,26010,26015,25955,25975,101 18/09/2008,16:51:00,25980,26015,25970,26015,152 18/09/2008,16:54:00,26010,26030,25925,25935,181 18/09/2008,16:57:00,25930,25935,25750,25800,319 18/09/2008,17:00:00,25800,25845,25790,25830,190 18/09/2008,17:03:00,25830,25920,25825,25875,251 18/09/2008,17:06:00,25875,25890,25850,25850,137 18/09/2008,17:09:00,25805,25815,25775,25780,202 18/09/2008,17:12:00,25780,25790,25700,25700,349 18/09/2008,17:15:00,25705,25710,25635,25685,319 18/09/2008,17:18:00,25685,25705,25600,25645,203 18/09/2008,17:21:00,25650,25700,25620,25620,181 18/09/2008,17:24:00,25630,25735,25600,25730,220 18/09/2008,17:27:00,25735,25775,25710,25765,396 18/09/2008,17:30:00,25775,25855,25770,25835,176 18/09/2008,17:33:00,25840,25845,25810,25845,67 18/09/2008,17:36:00,25840,25865,25825,25860,123 18/09/2008,17:39:00,25860,25865,25840,25840,31 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 16/09/2008,17:30:00,26680,26715,26670,26705,68 16/09/2008,17:35:00,26705,26710,26650,26660,277 17/09/2008,09:00:00,27115,27120,26970,26990,726 17/09/2008,09:05:00,26985,27060,26985,27020,1053 17/09/2008,09:10:00,27025,27110,27025,27105,600 17/09/2008,09:15:00,27100,27145,27100,27130,490 17/09/2008,09:20:00,27135,27150,27070,27085,529 17/09/2008,09:25:00,27085,27090,26995,26995,436 17/09/2008,09:30:00,26990,27000,26915,26920,774 17/09/2008,09:35:00,26915,26925,26735,26765,569 17/09/2008,09:40:00,26780,26785,26715,26775,620 17/09/2008,09:45:00,26775,26800,26580,26690,530 17/09/2008,09:50:00,26690,26715,26635,26655,730 17/09/2008,09:55:00,26660,26665,26500,26585,676 17/09/2008,10:00:00,26590,26695,26585,26685,385 17/09/2008,10:05:00,26685,26730,26680,26710,370 17/09/2008,10:10:00,26710,26795,26710,26775,655 17/09/2008,10:15:00,26775,26865,26740,26840,491 17/09/2008,10:20:00,26850,26850,26775,26775,245 17/09/2008,10:25:00,26770,26810,26740,26755,223 17/09/2008,10:30:00,26755,26835,26745,26820,181 17/09/2008,10:35:00,26825,26905,26820,26900,413 17/09/2008,10:40:00,26905,26905,26850,26885,252 17/09/2008,10:45:00,26890,26935,26870,26870,249 17/09/2008,10:50:00,26880,26910,26865,26880,140 17/09/2008,10:55:00,26880,26950,26860,26930,275 17/09/2008,11:00:00,26935,26935,26835,26850,270 17/09/2008,11:05:00,26855,26875,26800,26805,149 17/09/2008,11:10:00,26805,26805,26730,26755,255 17/09/2008,11:15:00,26760,26930,26755,26905,293 17/09/2008,11:20:00,26905,26930,26850,26860,185 17/09/2008,11:25:00,26865,26905,26850,26880,282 17/09/2008,11:30:00,26880,26915,26835,26910,256 17/09/2008,11:35:00,26910,26950,26880,26950,242 17/09/2008,11:40:00,26955,26965,26850,26905,364 17/09/2008,11:45:00,26910,26910,26845,26850,225 17/09/2008,11:50:00,26855,26860,26815,26840,168 17/09/2008,11:55:00,26840,26880,26805,26805,367 17/09/2008,12:00:00,26805,26830,26790,26825,269 17/09/2008,12:05:00,26825,26865,26825,26850,189 17/09/2008,12:10:00,26850,26885,26785,26815,224 17/09/2008,12:15:00,26815,26825,26770,26785,118 17/09/2008,12:20:00,26780,26845,26745,26840,214 17/09/2008,12:25:00,26835,26845,26800,26825,107 17/09/2008,12:30:00,26825,26830,26800,26815,102 17/09/2008,12:35:00,26815,26845,26805,26815,150 17/09/2008,12:40:00,26810,26850,26810,26820,142 17/09/2008,12:45:00,26820,26845,26805,26835,134 17/09/2008,12:50:00,26835,26870,26835,26840,108 17/09/2008,12:55:00,26845,26845,26820,26830,52 17/09/2008,13:00:00,26830,26900,26830,26880,105 17/09/2008,13:05:00,26875,26890,26865,26870,55 17/09/2008,13:10:00,26870,26870,26850,26855,167 17/09/2008,13:15:00,26860,26885,26850,26865,47 17/09/2008,13:20:00,26870,26880,26840,26840,62 17/09/2008,13:25:00,26840,26845,26785,26790,84 17/09/2008,13:30:00,26780,26845,26775,26835,107 17/09/2008,13:35:00,26845,26890,26840,26885,97 17/09/2008,13:40:00,26875,26880,26850,26880,84 17/09/2008,13:45:00,26885,26925,26885,26895,161 17/09/2008,13:50:00,26890,26965,26875,26960,164 17/09/2008,13:55:00,26945,26965,26930,26930,274 17/09/2008,14:00:00,26940,26945,26925,26940,69 17/09/2008,14:05:00,26935,26950,26905,26915,138 17/09/2008,14:10:00,26910,26915,26895,26900,75 17/09/2008,14:15:00,26905,26915,26795,26805,185 17/09/2008,14:20:00,26805,26825,26765,26780,334 17/09/2008,14:25:00,26775,26810,26755,26770,95 17/09/2008,14:30:00,26770,26775,26640,26650,373 17/09/2008,14:35:00,26655,26700,26625,26630,324 17/09/2008,14:40:00,26625,26700,26625,26695,212 17/09/2008,14:45:00,26695,26765,26685,26700,329 17/09/2008,14:50:00,26700,26745,26670,26690,213 17/09/2008,14:55:00,26695,26695,26545,26555,359 17/09/2008,15:00:00,26550,26595,26485,26515,465 17/09/2008,15:05:00,26520,26550,26435,26440,462 17/09/2008,15:10:00,26445,26530,26435,26445,354 17/09/2008,15:15:00,26445,26445,26350,26375,1101 17/09/2008,15:20:00,26375,26375,26300,26340,1581 17/09/2008,15:25:00,26340,26345,26250,26285,502 17/09/2008,15:30:00,26295,26310,26250,26285,422 17/09/2008,15:35:00,26290,26340,26220,26330,699 17/09/2008,15:40:00,26330,26485,26300,26400,518 17/09/2008,15:45:00,26405,26410,26330,26370,462 17/09/2008,15:50:00,26380,26430,26365,26420,341 17/09/2008,15:55:00,26420,26430,26375,26405,380 17/09/2008,16:00:00,26405,26510,26405,26475,825 17/09/2008,16:05:00,26465,26465,26375,26395,375 17/09/2008,16:10:00,26390,26425,26340,26360,220 17/09/2008,16:15:00,26365,26385,26315,26340,216 17/09/2008,16:20:00,26340,26350,26280,26280,270 17/09/2008,16:25:00,26280,26290,26235,26285,487 17/09/2008,16:30:00,26285,26370,26265,26285,719 17/09/2008,16:35:00,26280,26305,26200,26240,520 17/09/2008,16:40:00,26225,26260,26185,26255,750 17/09/2008,16:45:00,26260,26285,26180,26220,662 17/09/2008,16:50:00,26225,26260,26195,26245,567 17/09/2008,16:55:00,26245,26250,26175,26175,533 17/09/2008,17:00:00,26170,26200,26100,26115,600 17/09/2008,17:05:00,26110,26130,26075,26095,405 17/09/2008,17:10:00,26100,26100,26025,26030,589 17/09/2008,17:15:00,26035,26070,26025,26050,498 17/09/2008,17:20:00,26045,26080,26040,26055,568 17/09/2008,17:25:00,26055,26055,25920,25940,847 17/09/2008,17:30:00,25940,26015,25935,25985,336 17/09/2008,17:35:00,25990,26000,25945,25960,286 18/09/2008,09:00:00,25965,26065,25655,25655,856 18/09/2008,09:05:00,25885,26190,25885,26070,844 18/09/2008,09:10:00,26080,26095,25965,25970,340 18/09/2008,09:15:00,25980,25990,25855,25865,678 18/09/2008,09:20:00,25855,25880,25660,25660,553 18/09/2008,09:25:00,25660,25800,25660,25725,377 18/09/2008,09:30:00,25740,25820,25720,25785,350 18/09/2008,09:35:00,25795,25875,25765,25870,331 18/09/2008,09:40:00,25860,26010,25860,26010,508 18/09/2008,09:45:00,26000,26025,25950,25960,309 18/09/2008,09:50:00,25970,26040,25960,26010,194 18/09/2008,09:55:00,26015,26025,25960,26025,160 18/09/2008,10:00:00,26030,26075,25985,26005,362 18/09/2008,10:05:00,26005,26045,25975,25980,279 18/09/2008,10:10:00,25985,26000,25875,25895,492 18/09/2008,10:15:00,25900,25975,25900,25900,226 18/09/2008,10:20:00,25905,25935,25890,25905,251 18/09/2008,10:25:00,25900,25990,25865,25985,552 18/09/2008,10:30:00,25980,26030,25960,26030,368 18/09/2008,10:35:00,26035,26135,26035,26130,299 18/09/2008,10:40:00,26135,26140,26060,26065,432 18/09/2008,10:45:00,26070,26125,26020,26045,265 18/09/2008,10:50:00,26040,26090,26035,26035,111 18/09/2008,10:55:00,26045,26115,26040,26115,346 18/09/2008,11:00:00,26120,26160,26095,26125,347 18/09/2008,11:05:00,26120,26125,26000,26025,306 18/09/2008,11:10:00,26020,26075,25990,26075,302 18/09/2008,11:15:00,26070,26130,26060,26110,203 18/09/2008,11:20:00,26110,26120,26055,26065,159 18/09/2008,11:25:00,26070,26130,26060,26125,350 18/09/2008,11:30:00,26120,26125,26100,26110,196 18/09/2008,11:35:00,26115,26180,26105,26160,287 18/09/2008,11:40:00,26165,26245,26155,26195,691 18/09/2008,11:45:00,26190,26240,26170,26240,286 18/09/2008,11:50:00,26235,26265,26210,26255,629 18/09/2008,11:55:00,26250,26260,26225,26240,174 18/09/2008,12:00:00,26245,26270,26220,26250,110 18/09/2008,12:05:00,26255,26275,26170,26195,338 18/09/2008,12:10:00,26185,26190,26160,26175,193 18/09/2008,12:15:00,26175,26245,26165,26245,342 18/09/2008,12:20:00,26245,26305,26240,26290,435 18/09/2008,12:25:00,26290,26320,26265,26275,273 18/09/2008,12:30:00,26280,26300,26250,26250,660 18/09/2008,12:35:00,26240,26280,26240,26260,119 18/09/2008,12:40:00,26255,26270,26220,26225,139 18/09/2008,12:45:00,26215,26295,26210,26290,555 18/09/2008,12:50:00,26295,26295,26265,26270,358 18/09/2008,12:55:00,26270,26305,26245,26300,309 18/09/2008,13:00:00,26295,26340,26290,26330,262 18/09/2008,13:05:00,26320,26330,26250,26265,168 18/09/2008,13:10:00,26265,26300,26250,26280,217 18/09/2008,13:15:00,26285,26355,26280,26315,252 18/09/2008,13:20:00,26305,26305,26250,26265,226 18/09/2008,13:25:00,26265,26295,26260,26285,54 18/09/2008,13:30:00,26290,26290,26230,26250,109 18/09/2008,13:35:00,26240,26245,26190,26190,213 18/09/2008,13:40:00,26200,26205,26160,26160,139 18/09/2008,13:45:00,26170,26220,26160,26195,236 18/09/2008,13:50:00,26200,26230,26200,26230,229 18/09/2008,13:55:00,26225,26240,26220,26225,155 18/09/2008,14:00:00,26235,26285,26235,26285,75 18/09/2008,14:05:00,26285,26290,26170,26200,381 18/09/2008,14:10:00,26190,26190,26075,26090,148 18/09/2008,14:15:00,26090,26100,26000,26020,571 18/09/2008,14:20:00,26025,26040,25975,26010,344 18/09/2008,14:25:00,26025,26115,26015,26115,231 18/09/2008,14:30:00,26095,26155,26035,26135,415 18/09/2008,14:35:00,26140,26155,26070,26080,170 18/09/2008,14:40:00,26080,26130,26050,26085,182 18/09/2008,14:45:00,26090,26100,26030,26055,122 18/09/2008,14:50:00,26050,26065,26020,26025,444 18/09/2008,14:55:00,26020,26050,25960,25985,179 18/09/2008,15:00:00,25980,25980,25900,25905,213 18/09/2008,15:05:00,25900,25905,25825,25895,290 18/09/2008,15:10:00,25905,26020,25890,25935,312 18/09/2008,15:15:00,25925,25930,25860,25925,266 18/09/2008,15:20:00,25925,25990,25925,25960,193 18/09/2008,15:25:00,25960,25985,25920,25975,122 18/09/2008,15:30:00,25970,26035,25955,25980,322 18/09/2008,15:35:00,25980,26060,25980,26040,399 18/09/2008,15:40:00,26040,26060,25940,25940,511 18/09/2008,15:45:00,25940,25950,25895,25935,592 18/09/2008,15:50:00,25920,26095,25920,26065,515 18/09/2008,15:55:00,26065,26140,26050,26110,715 18/09/2008,16:00:00,26120,26210,26090,26115,663 18/09/2008,16:05:00,26110,26180,26110,26135,349 18/09/2008,16:10:00,26130,26165,26075,26095,246 18/09/2008,16:15:00,26095,26110,26020,26100,278 18/09/2008,16:20:00,26100,26110,26045,26090,325 18/09/2008,16:25:00,26100,26140,26085,26110,189 18/09/2008,16:30:00,26110,26140,26085,26105,150 18/09/2008,16:35:00,26100,26130,26060,26085,226 18/09/2008,16:40:00,26090,26115,26025,26025,225 18/09/2008,16:45:00,26020,26025,25975,26000,218 18/09/2008,16:50:00,25995,26030,25955,26030,266 18/09/2008,16:55:00,26010,26015,25750,25800,439 18/09/2008,17:00:00,25800,25920,25790,25905,307 18/09/2008,17:05:00,25905,25920,25785,25795,341 18/09/2008,17:10:00,25795,25800,25700,25700,481 18/09/2008,17:15:00,25705,25710,25600,25600,459 18/09/2008,17:20:00,25610,25700,25600,25610,322 18/09/2008,17:25:00,25615,25775,25615,25765,538 18/09/2008,17:30:00,25775,25855,25770,25835,228 18/09/2008,17:35:00,25830,25865,25825,25840,169 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 17/09/2008,17:27:00,26005,26025,25990,26020,159 17/09/2008,17:28:00,26020,26020,25980,25990,113 17/09/2008,17:29:00,25990,26000,25920,25940,353 17/09/2008,17:30:00,25940,25980,25935,25955,85 17/09/2008,17:31:00,25955,25965,25945,25955,48 17/09/2008,17:32:00,25955,25990,25950,25980,91 17/09/2008,17:33:00,25980,26015,25980,26000,72 17/09/2008,17:34:00,26005,26005,25980,25985,40 17/09/2008,17:35:00,25990,26000,25975,25985,64 17/09/2008,17:36:00,25985,25985,25945,25960,30 17/09/2008,17:37:00,25965,25980,25950,25965,64 17/09/2008,17:38:00,25970,25985,25970,25970,46 17/09/2008,17:39:00,25970,25980,25945,25960,82 18/09/2008,09:00:00,25965,25965,25965,25965,1 18/09/2008,09:01:00,26015,26065,25925,26050,236 18/09/2008,09:02:00,26050,26050,25975,25985,144 18/09/2008,09:03:00,25985,26000,25895,25950,339 18/09/2008,09:04:00,25945,25945,25655,25655,136 18/09/2008,09:07:00,25885,26130,25885,26095,135 18/09/2008,09:08:00,26095,26190,26095,26105,505 18/09/2008,09:09:00,26100,26115,26055,26070,204 18/09/2008,09:10:00,26080,26095,26055,26075,114 18/09/2008,09:11:00,26065,26080,26060,26070,43 18/09/2008,09:12:00,26065,26065,26015,26020,52 18/09/2008,09:13:00,26025,26030,25965,25975,72 18/09/2008,09:14:00,25970,25980,25965,25970,59 18/09/2008,09:15:00,25980,25980,25965,25970,170 18/09/2008,09:16:00,25965,25985,25965,25970,136 18/09/2008,09:17:00,25965,25990,25935,25935,139 18/09/2008,09:18:00,25925,25925,25885,25895,166 18/09/2008,09:19:00,25890,25900,25855,25865,67 18/09/2008,09:20:00,25855,25880,25855,25860,62 18/09/2008,09:21:00,25855,25855,25750,25760,95 18/09/2008,09:22:00,25760,25760,25725,25755,112 18/09/2008,09:23:00,25750,25770,25710,25725,137 18/09/2008,09:24:00,25715,25720,25660,25660,147 18/09/2008,09:25:00,25660,25750,25660,25750,65 18/09/2008,09:26:00,25755,25800,25755,25780,131 18/09/2008,09:27:00,25795,25795,25750,25770,70 18/09/2008,09:28:00,25775,25775,25730,25745,61 18/09/2008,09:29:00,25760,25760,25720,25725,50 18/09/2008,09:30:00,25740,25745,25720,25730,41 18/09/2008,09:31:00,25730,25770,25730,25765,47 18/09/2008,09:32:00,25765,25790,25765,25775,93 18/09/2008,09:33:00,25780,25820,25780,25820,65 18/09/2008,09:34:00,25815,25815,25770,25785,104 18/09/2008,09:35:00,25795,25800,25765,25795,34 18/09/2008,09:36:00,25795,25840,25795,25840,120 18/09/2008,09:37:00,25845,25870,25845,25855,65 18/09/2008,09:38:00,25850,25860,25840,25855,80 18/09/2008,09:39:00,25850,25875,25835,25870,32 18/09/2008,09:40:00,25860,25905,25860,25885,73 18/09/2008,09:41:00,25890,25925,25890,25925,60 18/09/2008,09:42:00,25925,25965,25915,25950,79 18/09/2008,09:43:00,25965,25980,25950,25980,114 18/09/2008,09:44:00,25980,26010,25975,26010,182 18/09/2008,09:45:00,26000,26025,25995,25995,112 18/09/2008,09:46:00,25995,26015,25985,26005,59 18/09/2008,09:47:00,26005,26010,25955,25960,52 18/09/2008,09:48:00,25965,25990,25960,25965,59 18/09/2008,09:49:00,25960,25980,25950,25960,27 18/09/2008,09:50:00,25970,25985,25970,25970,31 18/09/2008,09:51:00,25970,25995,25970,25985,19 18/09/2008,09:52:00,25985,26000,25975,25980,34 18/09/2008,09:53:00,25965,26015,25960,26010,30 18/09/2008,09:54:00,26010,26040,26005,26010,80 18/09/2008,09:55:00,26015,26015,25975,25975,23 18/09/2008,09:56:00,25965,25995,25960,25990,42 18/09/2008,09:57:00,25980,26000,25980,26000,20 18/09/2008,09:58:00,26000,26025,26000,26005,32 18/09/2008,09:59:00,26000,26025,25975,26025,43 18/09/2008,10:00:00,26030,26075,26015,26050,100 18/09/2008,10:01:00,26050,26055,26010,26025,53 18/09/2008,10:02:00,26015,26040,26015,26030,146 18/09/2008,10:03:00,26035,26055,26025,26030,29 18/09/2008,10:04:00,26020,26020,25985,26005,34 18/09/2008,10:05:00,26005,26035,25990,26025,61 18/09/2008,10:06:00,26020,26035,26015,26025,88 18/09/2008,10:07:00,26030,26035,26005,26035,40 18/09/2008,10:08:00,26040,26045,25980,25990,60 18/09/2008,10:09:00,25985,25990,25975,25980,30 18/09/2008,10:10:00,25985,26000,25960,25970,118 18/09/2008,10:11:00,25970,25970,25895,25910,132 18/09/2008,10:12:00,25915,25920,25905,25905,22 18/09/2008,10:13:00,25900,25900,25875,25890,98 18/09/2008,10:14:00,25890,25930,25890,25895,122 18/09/2008,10:15:00,25900,25935,25900,25930,75 18/09/2008,10:16:00,25920,25960,25920,25960,33 18/09/2008,10:17:00,25965,25975,25945,25945,41 18/09/2008,10:18:00,25950,25950,25905,25910,30 18/09/2008,10:19:00,25920,25935,25900,25900,47 18/09/2008,10:20:00,25905,25910,25905,25905,16 18/09/2008,10:21:00,25905,25920,25900,25920,41 18/09/2008,10:22:00,25925,25935,25890,25890,28 18/09/2008,10:23:00,25900,25920,25895,25915,78 18/09/2008,10:24:00,25920,25925,25905,25905,88 18/09/2008,10:25:00,25900,25920,25890,25890,211 18/09/2008,10:26:00,25885,25890,25865,25875,145 18/09/2008,10:27:00,25880,25945,25880,25935,151 18/09/2008,10:28:00,25930,25955,25930,25950,21 18/09/2008,10:29:00,25955,25990,25955,25985,24 18/09/2008,10:30:00,25980,26000,25970,25975,21 18/09/2008,10:31:00,25980,26000,25960,25995,111 18/09/2008,10:32:00,26000,26020,25990,26015,152 18/09/2008,10:33:00,26010,26025,25990,26000,38 18/09/2008,10:34:00,26000,26030,26000,26030,46 18/09/2008,10:35:00,26035,26055,26035,26055,36 18/09/2008,10:36:00,26060,26090,26050,26090,54 18/09/2008,10:37:00,26100,26130,26100,26105,68 18/09/2008,10:38:00,26110,26125,26105,26120,61 18/09/2008,10:39:00,26115,26135,26110,26130,80 18/09/2008,10:40:00,26135,26135,26090,26130,72 18/09/2008,10:41:00,26135,26140,26105,26115,68 18/09/2008,10:42:00,26115,26125,26110,26115,55 18/09/2008,10:43:00,26120,26120,26105,26105,41 18/09/2008,10:44:00,26100,26110,26060,26065,196 18/09/2008,10:45:00,26070,26115,26065,26115,46 18/09/2008,10:46:00,26095,26125,26095,26115,61 18/09/2008,10:47:00,26115,26120,26075,26080,50 18/09/2008,10:48:00,26080,26080,26030,26035,83 18/09/2008,10:49:00,26050,26050,26020,26045,25 18/09/2008,10:50:00,26040,26055,26040,26055,19 18/09/2008,10:51:00,26050,26085,26050,26080,17 18/09/2008,10:52:00,26075,26090,26060,26060,28 18/09/2008,10:53:00,26070,26070,26050,26050,10 18/09/2008,10:54:00,26050,26050,26035,26035,37 18/09/2008,10:55:00,26045,26060,26045,26050,17 18/09/2008,10:56:00,26060,26060,26040,26045,28 18/09/2008,10:57:00,26050,26060,26045,26055,127 18/09/2008,10:58:00,26065,26085,26065,26080,54 18/09/2008,10:59:00,26080,26115,26080,26115,120 18/09/2008,11:00:00,26120,26120,26095,26110,29 18/09/2008,11:01:00,26115,26120,26110,26115,21 18/09/2008,11:02:00,26120,26130,26105,26115,36 18/09/2008,11:03:00,26110,26130,26105,26110,114 18/09/2008,11:04:00,26115,26160,26115,26125,147 18/09/2008,11:05:00,26120,26125,26105,26120,68 18/09/2008,11:06:00,26115,26115,26085,26085,66 18/09/2008,11:07:00,26080,26080,26035,26040,60 18/09/2008,11:08:00,26045,26045,26030,26040,33 18/09/2008,11:09:00,26040,26045,26000,26025,79 18/09/2008,11:10:00,26020,26025,26020,26025,77 18/09/2008,11:11:00,26015,26015,25990,26000,61 18/09/2008,11:12:00,26005,26030,26000,26030,31 18/09/2008,11:13:00,26035,26060,26025,26045,85 18/09/2008,11:14:00,26045,26075,26040,26075,48 18/09/2008,11:15:00,26070,26080,26060,26080,35 18/09/2008,11:16:00,26085,26105,26085,26095,58 18/09/2008,11:17:00,26100,26130,26100,26115,67 18/09/2008,11:18:00,26120,26125,26100,26100,24 18/09/2008,11:19:00,26100,26110,26100,26110,19 18/09/2008,11:20:00,26110,26120,26090,26090,33 18/09/2008,11:21:00,26090,26090,26075,26085,35 18/09/2008,11:22:00,26080,26085,26070,26070,55 18/09/2008,11:23:00,26070,26070,26055,26060,21 18/09/2008,11:24:00,26060,26070,26060,26065,15 18/09/2008,11:25:00,26070,26075,26060,26075,55 18/09/2008,11:26:00,26085,26110,26085,26110,74 18/09/2008,11:27:00,26110,26130,26105,26105,161 18/09/2008,11:28:00,26110,26120,26105,26110,27 18/09/2008,11:29:00,26115,26130,26115,26125,33 18/09/2008,11:30:00,26120,26125,26110,26110,53 18/09/2008,11:31:00,26110,26125,26110,26115,26 18/09/2008,11:32:00,26120,26125,26110,26120,38 18/09/2008,11:33:00,26115,26125,26100,26110,31 18/09/2008,11:34:00,26105,26120,26100,26110,48 18/09/2008,11:35:00,26115,26145,26115,26120,46 18/09/2008,11:36:00,26120,26140,26105,26140,47 18/09/2008,11:37:00,26135,26140,26120,26135,61 18/09/2008,11:38:00,26145,26180,26130,26175,92 18/09/2008,11:39:00,26175,26180,26160,26160,41 18/09/2008,11:40:00,26165,26190,26155,26180,95 18/09/2008,11:41:00,26175,26235,26175,26235,322 18/09/2008,11:42:00,26235,26245,26210,26220,98 18/09/2008,11:43:00,26220,26225,26210,26215,121 18/09/2008,11:44:00,26215,26215,26185,26195,55 18/09/2008,11:45:00,26190,26205,26190,26200,19 18/09/2008,11:46:00,26200,26210,26195,26200,90 18/09/2008,11:47:00,26190,26190,26170,26180,48 18/09/2008,11:48:00,26185,26230,26185,26230,86 18/09/2008,11:49:00,26230,26240,26225,26240,43 18/09/2008,11:50:00,26235,26245,26220,26230,147 18/09/2008,11:51:00,26230,26230,26210,26215,358 18/09/2008,11:52:00,26220,26235,26220,26235,20 18/09/2008,11:53:00,26240,26265,26235,26265,83 18/09/2008,11:54:00,26265,26265,26245,26255,21 18/09/2008,11:55:00,26250,26260,26245,26250,31 18/09/2008,11:56:00,26250,26250,26240,26240,64 18/09/2008,11:57:00,26240,26240,26225,26240,41 18/09/2008,11:58:00,26235,26250,26235,26250,20 18/09/2008,11:59:00,26250,26250,26230,26240,18 18/09/2008,12:00:00,26245,26260,26235,26260,12 18/09/2008,12:01:00,26260,26270,26245,26245,28 18/09/2008,12:02:00,26240,26240,26220,26230,36 18/09/2008,12:03:00,26230,26230,26220,26220,5 18/09/2008,12:04:00,26230,26250,26230,26250,29 18/09/2008,12:05:00,26255,26275,26250,26260,57 18/09/2008,12:06:00,26255,26255,26230,26245,21 18/09/2008,12:07:00,26245,26250,26225,26225,86 18/09/2008,12:08:00,26220,26220,26200,26200,55 18/09/2008,12:09:00,26200,26200,26170,26195,119 18/09/2008,12:10:00,26185,26190,26165,26175,28 18/09/2008,12:11:00,26175,26185,26170,26185,15 18/09/2008,12:12:00,26180,26180,26170,26175,81 18/09/2008,12:13:00,26175,26175,26165,26170,23 18/09/2008,12:14:00,26170,26175,26160,26175,46 18/09/2008,12:15:00,26175,26185,26175,26175,61 18/09/2008,12:16:00,26175,26210,26165,26200,44 18/09/2008,12:17:00,26210,26230,26205,26215,52 18/09/2008,12:18:00,26220,26230,26210,26230,105 18/09/2008,12:19:00,26230,26245,26225,26245,80 18/09/2008,12:20:00,26245,26250,26240,26245,48 18/09/2008,12:21:00,26250,26260,26245,26255,193 18/09/2008,12:22:00,26255,26275,26255,26265,122 18/09/2008,12:23:00,26270,26285,26270,26280,30 18/09/2008,12:24:00,26280,26305,26280,26290,42 18/09/2008,12:25:00,26290,26300,26285,26300,131 18/09/2008,12:26:00,26300,26320,26295,26300,34 18/09/2008,12:27:00,26310,26310,26280,26285,56 18/09/2008,12:28:00,26275,26290,26265,26285,32 18/09/2008,12:29:00,26285,26285,26275,26275,20 18/09/2008,12:30:00,26280,26300,26280,26290,45 18/09/2008,12:31:00,26285,26285,26265,26285,41 18/09/2008,12:32:00,26285,26285,26255,26280,29 18/09/2008,12:33:00,26285,26285,26250,26250,25 18/09/2008,12:34:00,26250,26285,26250,26250,520 18/09/2008,12:35:00,26240,26255,26240,26255,7 18/09/2008,12:36:00,26240,26250,26240,26240,6 18/09/2008,12:37:00,26245,26280,26245,26275,77 18/09/2008,12:38:00,26270,26270,26270,26270,3 18/09/2008,12:39:00,26280,26280,26255,26260,26 18/09/2008,12:40:00,26255,26270,26250,26250,5 18/09/2008,12:41:00,26245,26250,26245,26250,9 18/09/2008,12:42:00,26245,26245,26220,26225,39 18/09/2008,12:43:00,26220,26230,26220,26220,77 18/09/2008,12:44:00,26225,26230,26220,26225,9 18/09/2008,12:45:00,26215,26230,26210,26220,159 18/09/2008,12:46:00,26220,26240,26220,26235,62 18/09/2008,12:47:00,26230,26260,26230,26260,45 18/09/2008,12:48:00,26265,26275,26260,26265,138 18/09/2008,12:49:00,26270,26295,26270,26290,151 18/09/2008,12:50:00,26295,26295,26280,26295,15 18/09/2008,12:51:00,26290,26290,26270,26280,235 18/09/2008,12:52:00,26275,26290,26275,26290,74 18/09/2008,12:53:00,26290,26295,26270,26270,11 18/09/2008,12:54:00,26280,26290,26265,26270,23 18/09/2008,12:55:00,26270,26285,26245,26285,171 18/09/2008,12:56:00,26280,26295,26270,26280,24 18/09/2008,12:57:00,26285,26305,26285,26305,35 18/09/2008,12:58:00,26305,26305,26300,26300,61 18/09/2008,12:59:00,26300,26300,26285,26300,18 18/09/2008,13:00:00,26295,26305,26290,26305,24 18/09/2008,13:01:00,26305,26315,26295,26310,82 18/09/2008,13:02:00,26310,26320,26305,26315,59 18/09/2008,13:03:00,26320,26340,26320,26330,72 18/09/2008,13:04:00,26330,26330,26310,26330,25 18/09/2008,13:05:00,26320,26330,26300,26310,53 18/09/2008,13:06:00,26310,26320,26300,26305,14 18/09/2008,13:07:00,26300,26300,26285,26290,22 18/09/2008,13:08:00,26285,26285,26270,26270,23 18/09/2008,13:09:00,26270,26275,26250,26265,56 18/09/2008,13:10:00,26265,26265,26250,26255,17 18/09/2008,13:11:00,26255,26260,26250,26260,9 18/09/2008,13:12:00,26260,26270,26250,26260,98 18/09/2008,13:13:00,26255,26300,26255,26280,82 18/09/2008,13:14:00,26290,26290,26280,26280,11 18/09/2008,13:15:00,26285,26300,26280,26290,47 18/09/2008,13:16:00,26295,26335,26295,26320,27 18/09/2008,13:17:00,26330,26355,26330,26335,48 18/09/2008,13:18:00,26330,26330,26315,26315,110 18/09/2008,13:19:00,26315,26315,26290,26315,20 18/09/2008,13:20:00,26305,26305,26285,26295,24 18/09/2008,13:21:00,26290,26290,26280,26280,8 18/09/2008,13:22:00,26280,26280,26270,26275,15 18/09/2008,13:23:00,26270,26270,26250,26260,83 18/09/2008,13:24:00,26260,26270,26260,26265,96 18/09/2008,13:25:00,26265,26280,26260,26270,17 18/09/2008,13:26:00,26275,26280,26275,26275,11 18/09/2008,13:27:00,26275,26290,26275,26290,4 18/09/2008,13:28:00,26295,26295,26285,26295,5 18/09/2008,13:29:00,26285,26285,26280,26285,17 18/09/2008,13:30:00,26290,26290,26270,26275,19 18/09/2008,13:31:00,26275,26275,26265,26265,18 18/09/2008,13:32:00,26260,26260,26240,26250,32 18/09/2008,13:33:00,26250,26250,26230,26240,28 18/09/2008,13:34:00,26230,26250,26230,26250,12 18/09/2008,13:35:00,26240,26245,26230,26245,134 18/09/2008,13:36:00,26235,26235,26225,26225,10 18/09/2008,13:37:00,26220,26225,26205,26205,14 18/09/2008,13:38:00,26205,26215,26195,26200,40 18/09/2008,13:39:00,26195,26200,26190,26190,15 18/09/2008,13:40:00,26200,26200,26190,26200,18 18/09/2008,13:41:00,26200,26205,26190,26190,50 18/09/2008,13:42:00,26190,26200,26185,26200,37 18/09/2008,13:43:00,26190,26190,26160,26175,16 18/09/2008,13:44:00,26180,26180,26160,26160,18 18/09/2008,13:45:00,26170,26170,26160,26160,29 18/09/2008,13:46:00,26165,26195,26160,26195,152 18/09/2008,13:47:00,26195,26210,26195,26210,26 18/09/2008,13:48:00,26215,26220,26215,26220,27 18/09/2008,13:49:00,26210,26210,26195,26195,2 18/09/2008,13:50:00,26200,26220,26200,26220,6 18/09/2008,13:51:00,26205,26225,26205,26225,189 18/09/2008,13:52:00,26215,26225,26215,26220,7 18/09/2008,13:53:00,26220,26230,26220,26230,15 18/09/2008,13:54:00,26220,26230,26215,26230,12 18/09/2008,13:55:00,26225,26230,26220,26230,7 18/09/2008,13:57:00,26230,26230,26230,26230,1 18/09/2008,13:58:00,26225,26230,26225,26225,105 18/09/2008,13:59:00,26230,26240,26225,26225,42 18/09/2008,14:00:00,26235,26275,26235,26275,20 18/09/2008,14:01:00,26275,26280,26265,26270,16 18/09/2008,14:02:00,26270,26280,26270,26270,16 18/09/2008,14:03:00,26270,26280,26270,26275,14 18/09/2008,14:04:00,26280,26285,26280,26285,9 18/09/2008,14:05:00,26285,26290,26255,26260,39 18/09/2008,14:06:00,26260,26275,26260,26260,64 18/09/2008,14:07:00,26255,26255,26175,26180,65 18/09/2008,14:08:00,26170,26210,26170,26210,20 18/09/2008,14:09:00,26190,26210,26185,26200,193 18/09/2008,14:10:00,26190,26190,26175,26175,25 18/09/2008,14:11:00,26175,26175,26165,26165,22 18/09/2008,14:12:00,26175,26175,26125,26125,33 18/09/2008,14:13:00,26110,26110,26075,26100,39 18/09/2008,14:14:00,26100,26105,26090,26090,29 18/09/2008,14:15:00,26090,26100,26080,26080,142 18/09/2008,14:16:00,26080,26080,26015,26015,80 18/09/2008,14:17:00,26025,26040,26015,26035,158 18/09/2008,14:18:00,26020,26025,26005,26010,46 18/09/2008,14:19:00,26005,26020,26000,26020,145 18/09/2008,14:20:00,26025,26030,26015,26030,120 18/09/2008,14:21:00,26020,26040,26000,26005,54 18/09/2008,14:22:00,26005,26010,25975,25985,119 18/09/2008,14:23:00,26000,26005,25995,26005,22 18/09/2008,14:24:00,26005,26020,26005,26010,29 18/09/2008,14:25:00,26025,26040,26015,26035,44 18/09/2008,14:26:00,26045,26060,26030,26060,41 18/09/2008,14:27:00,26055,26080,26050,26065,22 18/09/2008,14:28:00,26075,26090,26060,26080,56 18/09/2008,14:29:00,26080,26115,26075,26115,68 18/09/2008,14:30:00,26095,26145,26035,26140,128 18/09/2008,14:31:00,26140,26140,26095,26095,61 18/09/2008,14:32:00,26095,26095,26065,26095,50 18/09/2008,14:33:00,26090,26130,26080,26130,89 18/09/2008,14:34:00,26135,26155,26125,26135,87 18/09/2008,14:35:00,26140,26155,26135,26145,16 18/09/2008,14:36:00,26140,26145,26135,26145,37 18/09/2008,14:37:00,26140,26140,26090,26100,54 18/09/2008,14:38:00,26105,26110,26095,26110,26 18/09/2008,14:39:00,26100,26105,26070,26080,37 18/09/2008,14:40:00,26080,26085,26050,26070,33 18/09/2008,14:41:00,26080,26110,26080,26110,30 18/09/2008,14:42:00,26110,26130,26110,26110,57 18/09/2008,14:43:00,26105,26105,26095,26100,8 18/09/2008,14:44:00,26100,26100,26080,26085,54 18/09/2008,14:45:00,26090,26100,26050,26055,44 18/09/2008,14:46:00,26050,26065,26050,26065,13 18/09/2008,14:47:00,26060,26060,26045,26050,15 18/09/2008,14:48:00,26040,26045,26040,26045,19 18/09/2008,14:49:00,26035,26055,26030,26055,31 18/09/2008,14:50:00,26050,26065,26045,26060,377 18/09/2008,14:51:00,26055,26065,26050,26065,17 18/09/2008,14:52:00,26060,26060,26025,26030,13 18/09/2008,14:53:00,26025,26040,26025,26040,26 18/09/2008,14:54:00,26030,26030,26020,26025,11 18/09/2008,14:55:00,26020,26030,26015,26030,26 18/09/2008,14:56:00,26035,26050,26035,26045,16 18/09/2008,14:57:00,26045,26045,26025,26025,64 18/09/2008,14:58:00,26030,26030,25990,25995,24 18/09/2008,14:59:00,25995,25995,25960,25985,49 18/09/2008,15:00:00,25980,25980,25960,25960,68 18/09/2008,15:01:00,25960,25980,25960,25970,47 18/09/2008,15:02:00,25960,25970,25930,25930,21 18/09/2008,15:03:00,25930,25945,25930,25935,24 18/09/2008,15:04:00,25930,25930,25900,25905,53 18/09/2008,15:05:00,25900,25905,25885,25885,54 18/09/2008,15:06:00,25875,25875,25825,25840,116 18/09/2008,15:07:00,25840,25880,25835,25880,56 18/09/2008,15:08:00,25885,25890,25875,25885,23 18/09/2008,15:09:00,25885,25900,25875,25895,41 18/09/2008,15:10:00,25905,25910,25890,25890,37 18/09/2008,15:11:00,25900,26000,25900,25995,76 18/09/2008,15:12:00,26015,26020,25950,25965,70 18/09/2008,15:13:00,25955,25955,25945,25955,96 18/09/2008,15:14:00,25955,25955,25930,25935,33 18/09/2008,15:15:00,25925,25930,25900,25915,18 18/09/2008,15:16:00,25915,25915,25890,25895,105 18/09/2008,15:17:00,25895,25895,25860,25875,33 18/09/2008,15:18:00,25875,25910,25875,25910,38 18/09/2008,15:19:00,25910,25930,25910,25925,72 18/09/2008,15:20:00,25925,25950,25925,25945,30 18/09/2008,15:21:00,25945,25985,25945,25970,24 18/09/2008,15:22:00,25980,25990,25960,25975,85 18/09/2008,15:23:00,25970,25975,25955,25955,23 18/09/2008,15:24:00,25960,25975,25955,25960,31 18/09/2008,15:25:00,25960,25965,25920,25930,36 18/09/2008,15:26:00,25935,25965,25935,25955,39 18/09/2008,15:27:00,25945,25950,25945,25945,11 18/09/2008,15:28:00,25960,25975,25955,25960,15 18/09/2008,15:29:00,25970,25985,25960,25975,21 18/09/2008,15:30:00,25970,26005,25955,26005,28 18/09/2008,15:31:00,26000,26035,25995,26035,107 18/09/2008,15:32:00,26030,26030,25995,26005,74 18/09/2008,15:33:00,26020,26030,25960,25960,53 18/09/2008,15:34:00,25965,25980,25955,25980,60 18/09/2008,15:35:00,25980,26035,25980,26030,54 18/09/2008,15:36:00,26040,26055,26025,26050,185 18/09/2008,15:37:00,26055,26060,26010,26040,55 18/09/2008,15:38:00,26045,26045,25995,26015,66 18/09/2008,15:39:00,26020,26040,26020,26040,39 18/09/2008,15:40:00,26040,26060,26025,26050,255 18/09/2008,15:41:00,26045,26050,26015,26025,40 18/09/2008,15:42:00,26015,26015,25975,25975,58 18/09/2008,15:43:00,25985,25990,25955,25960,47 18/09/2008,15:44:00,25960,25970,25940,25940,111 18/09/2008,15:45:00,25940,25945,25895,25915,80 18/09/2008,15:46:00,25920,25935,25905,25905,34 18/09/2008,15:47:00,25910,25950,25900,25950,220 18/09/2008,15:48:00,25945,25945,25910,25920,220 18/09/2008,15:49:00,25925,25940,25920,25935,38 18/09/2008,15:50:00,25920,25940,25920,25920,68 18/09/2008,15:51:00,25925,25965,25925,25955,74 18/09/2008,15:52:00,25955,26005,25955,26005,85 18/09/2008,15:53:00,25995,26095,25980,26085,133 18/09/2008,15:54:00,26090,26090,26060,26065,155 18/09/2008,15:55:00,26065,26115,26050,26100,72 18/09/2008,15:56:00,26105,26105,26070,26085,45 18/09/2008,15:57:00,26090,26125,26090,26125,40 18/09/2008,15:58:00,26125,26140,26095,26115,535 18/09/2008,15:59:00,26095,26115,26090,26110,23 18/09/2008,16:00:00,26120,26185,26090,26155,128 18/09/2008,16:01:00,26155,26170,26125,26155,109 18/09/2008,16:02:00,26155,26210,26155,26180,198 18/09/2008,16:03:00,26170,26175,26125,26125,156 18/09/2008,16:04:00,26120,26135,26100,26115,72 18/09/2008,16:05:00,26110,26160,26110,26155,102 18/09/2008,16:06:00,26140,26170,26140,26145,52 18/09/2008,16:07:00,26140,26170,26140,26165,93 18/09/2008,16:08:00,26170,26180,26150,26155,37 18/09/2008,16:09:00,26150,26150,26125,26135,65 18/09/2008,16:10:00,26130,26150,26120,26150,32 18/09/2008,16:11:00,26150,26165,26140,26140,70 18/09/2008,16:12:00,26140,26160,26105,26105,45 18/09/2008,16:13:00,26100,26100,26080,26085,61 18/09/2008,16:14:00,26080,26100,26075,26095,38 18/09/2008,16:15:00,26095,26095,26075,26095,63 18/09/2008,16:16:00,26095,26110,26020,26040,107 18/09/2008,16:17:00,26040,26065,26030,26035,48 18/09/2008,16:18:00,26045,26080,26040,26080,28 18/09/2008,16:19:00,26085,26100,26075,26100,32 18/09/2008,16:20:00,26100,26100,26055,26070,20 18/09/2008,16:21:00,26060,26100,26060,26085,22 18/09/2008,16:22:00,26080,26080,26045,26050,27 18/09/2008,16:23:00,26055,26100,26055,26100,215 18/09/2008,16:24:00,26100,26110,26085,26090,41 18/09/2008,16:25:00,26100,26130,26085,26105,49 18/09/2008,16:26:00,26115,26120,26105,26110,16 18/09/2008,16:27:00,26110,26135,26095,26135,25 18/09/2008,16:28:00,26140,26140,26120,26120,16 18/09/2008,16:29:00,26125,26125,26100,26110,83 18/09/2008,16:30:00,26110,26110,26085,26105,46 18/09/2008,16:31:00,26100,26105,26090,26095,10 18/09/2008,16:32:00,26100,26140,26100,26120,37 18/09/2008,16:33:00,26110,26110,26090,26100,36 18/09/2008,16:34:00,26085,26110,26085,26105,21 18/09/2008,16:35:00,26100,26110,26100,26110,9 18/09/2008,16:36:00,26110,26115,26090,26090,35 18/09/2008,16:37:00,26085,26085,26060,26075,68 18/09/2008,16:38:00,26085,26110,26060,26110,42 18/09/2008,16:39:00,26110,26130,26085,26085,72 18/09/2008,16:40:00,26090,26115,26090,26110,67 18/09/2008,16:41:00,26090,26105,26080,26105,44 18/09/2008,16:42:00,26105,26105,26070,26070,20 18/09/2008,16:43:00,26065,26075,26060,26065,42 18/09/2008,16:44:00,26065,26065,26025,26025,52 18/09/2008,16:45:00,26020,26025,25975,25990,95 18/09/2008,16:46:00,25995,26000,25980,26000,51 18/09/2008,16:47:00,26000,26025,26000,26005,24 18/09/2008,16:48:00,26010,26015,25990,25990,23 18/09/2008,16:49:00,25990,26015,25985,26000,25 18/09/2008,16:50:00,25995,26010,25955,25975,53 18/09/2008,16:51:00,25980,26000,25970,25975,53 18/09/2008,16:52:00,25975,26010,25970,25995,52 18/09/2008,16:53:00,26000,26015,25995,26015,47 18/09/2008,16:54:00,26010,26030,26005,26030,61 18/09/2008,16:55:00,26010,26015,25960,25960,59 18/09/2008,16:56:00,25960,25965,25925,25935,61 18/09/2008,16:57:00,25930,25935,25845,25850,106 18/09/2008,16:58:00,25850,25850,25770,25785,131 18/09/2008,16:59:00,25785,25805,25750,25800,82 18/09/2008,17:00:00,25800,25825,25790,25825,90 18/09/2008,17:01:00,25820,25830,25800,25815,50 18/09/2008,17:02:00,25815,25845,25810,25830,50 18/09/2008,17:03:00,25830,25855,25825,25830,65 18/09/2008,17:04:00,25825,25920,25825,25905,52 18/09/2008,17:05:00,25905,25920,25870,25875,134 18/09/2008,17:06:00,25875,25890,25860,25880,65 18/09/2008,17:07:00,25875,25885,25850,25850,71 18/09/2008,17:08:00,25850,25850,25850,25850,1 18/09/2008,17:09:00,25805,25815,25785,25795,70 18/09/2008,17:10:00,25795,25800,25780,25780,56 18/09/2008,17:11:00,25780,25795,25775,25780,76 18/09/2008,17:12:00,25780,25790,25740,25750,105 18/09/2008,17:13:00,25750,25760,25725,25730,158 18/09/2008,17:14:00,25740,25740,25700,25700,86 18/09/2008,17:15:00,25705,25705,25635,25655,112 18/09/2008,17:16:00,25650,25705,25645,25695,71 18/09/2008,17:17:00,25710,25710,25670,25685,136 18/09/2008,17:18:00,25685,25705,25670,25680,81 18/09/2008,17:19:00,25670,25675,25600,25600,59 18/09/2008,17:20:00,25610,25645,25600,25645,63 18/09/2008,17:21:00,25650,25700,25640,25695,71 18/09/2008,17:22:00,25695,25700,25675,25675,64 18/09/2008,17:23:00,25670,25670,25620,25620,46 18/09/2008,17:24:00,25630,25650,25600,25610,78 18/09/2008,17:25:00,25615,25720,25615,25690,51 18/09/2008,17:26:00,25695,25735,25695,25730,91 18/09/2008,17:27:00,25735,25735,25715,25720,83 18/09/2008,17:28:00,25720,25745,25720,25745,95 18/09/2008,17:29:00,25735,25775,25710,25765,218 18/09/2008,17:30:00,25775,25835,25770,25830,104 18/09/2008,17:31:00,25830,25845,25810,25845,33 18/09/2008,17:32:00,25850,25855,25830,25835,39 18/09/2008,17:33:00,25840,25845,25825,25835,35 18/09/2008,17:34:00,25830,25835,25810,25835,17 18/09/2008,17:35:00,25830,25845,25830,25845,15 18/09/2008,17:36:00,25840,25850,25825,25845,43 18/09/2008,17:37:00,25845,25855,25835,25850,38 18/09/2008,17:38:00,25850,25865,25840,25860,42 18/09/2008,17:39:00,25860,25865,25840,25840,31 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 18/09/2008,17:29:00,25820,25855,25800,25850,86 18/09/2008,17:30:00,25860,25920,25850,25900,75 18/09/2008,17:31:00,25920,25925,25900,25925,42 18/09/2008,17:32:00,25930,25940,25910,25925,57 18/09/2008,17:33:00,25920,25930,25910,25915,45 18/09/2008,17:34:00,25915,25925,25900,25920,34 18/09/2008,17:35:00,25920,25930,25915,25930,31 18/09/2008,17:36:00,25930,25935,25915,25930,48 18/09/2008,17:37:00,25930,25945,25930,25935,120 18/09/2008,17:38:00,25935,25950,25935,25950,45 18/09/2008,17:39:00,25945,25950,25920,25920,48 19/09/2008,09:00:00,26905,27100,26800,27065,484 19/09/2008,09:01:00,27085,27140,27055,27085,316 19/09/2008,09:02:00,27075,27075,26960,26960,120 19/09/2008,09:03:00,26960,26985,26905,26920,229 19/09/2008,09:04:00,26925,26925,26820,26850,142 19/09/2008,09:05:00,26850,26855,26765,26855,211 19/09/2008,09:06:00,26855,26945,26815,26925,212 19/09/2008,09:07:00,26960,26960,26915,26945,110 19/09/2008,09:08:00,26935,26965,26920,26965,117 19/09/2008,09:09:00,26965,26980,26945,26965,136 19/09/2008,09:10:00,26960,26960,26800,26835,210 19/09/2008,09:11:00,26845,26850,26740,26845,123 19/09/2008,09:12:00,26850,26850,26795,26795,127 19/09/2008,09:13:00,26800,26835,26780,26810,114 19/09/2008,09:14:00,26805,26825,26785,26800,93 19/09/2008,09:15:00,26780,26880,26780,26840,103 19/09/2008,09:16:00,26845,26895,26840,26885,61 19/09/2008,09:17:00,26880,27035,26865,27030,182 19/09/2008,09:18:00,27025,27050,26990,27005,141 19/09/2008,09:19:00,27000,27090,26990,27035,130 19/09/2008,09:20:00,27030,27070,27020,27065,62 19/09/2008,09:21:00,27050,27090,27035,27060,107 19/09/2008,09:22:00,27065,27075,27040,27060,61 19/09/2008,09:23:00,27070,27085,27040,27045,66 19/09/2008,09:24:00,27045,27050,27015,27035,130 19/09/2008,09:25:00,27035,27035,27005,27020,39 19/09/2008,09:26:00,27030,27040,26975,26985,79 19/09/2008,09:27:00,26975,26985,26945,26955,39 19/09/2008,09:28:00,26950,26985,26950,26975,64 19/09/2008,09:29:00,26980,26980,26950,26970,41 19/09/2008,09:30:00,26970,26975,26905,26925,71 19/09/2008,09:31:00,26940,27010,26925,26990,123 19/09/2008,09:32:00,26995,27000,26975,26975,55 19/09/2008,09:33:00,26990,26990,26970,26975,39 19/09/2008,09:34:00,26970,26980,26940,26955,63 19/09/2008,09:35:00,26950,26950,26865,26870,145 19/09/2008,09:36:00,26870,26890,26845,26880,88 19/09/2008,09:37:00,26875,26900,26860,26880,75 19/09/2008,09:38:00,26860,26865,26820,26820,79 19/09/2008,09:39:00,26820,26835,26810,26820,41 19/09/2008,09:40:00,26830,26875,26810,26855,97 19/09/2008,09:41:00,26865,26865,26830,26850,88 19/09/2008,09:42:00,26855,26860,26825,26835,101 19/09/2008,09:43:00,26835,26860,26825,26860,38 19/09/2008,09:44:00,26845,26895,26845,26875,62 19/09/2008,09:45:00,26880,26900,26865,26900,91 19/09/2008,09:46:00,26905,26940,26905,26920,92 19/09/2008,09:47:00,26920,26950,26920,26940,51 19/09/2008,09:48:00,26940,26940,26915,26920,20 19/09/2008,09:49:00,26915,26940,26915,26925,69 19/09/2008,09:50:00,26925,26935,26915,26925,27 19/09/2008,09:51:00,26940,26970,26935,26965,50 19/09/2008,09:52:00,26970,26990,26960,26990,62 19/09/2008,09:53:00,26980,27020,26980,27010,114 19/09/2008,09:54:00,27015,27040,27010,27015,57 19/09/2008,09:55:00,27025,27065,27025,27050,67 19/09/2008,09:56:00,27040,27040,26985,26990,87 19/09/2008,09:57:00,26995,27010,26985,27005,42 19/09/2008,09:58:00,27000,27000,26975,26975,38 19/09/2008,09:59:00,26975,27010,26960,27010,70 19/09/2008,10:00:00,27010,27020,27000,27000,35 19/09/2008,10:01:00,27000,27020,26995,26995,18 19/09/2008,10:02:00,27000,27005,26980,27000,21 19/09/2008,10:03:00,27010,27020,26995,27005,34 19/09/2008,10:04:00,27025,27025,27000,27000,28 19/09/2008,10:05:00,27010,27030,26990,27015,53 19/09/2008,10:06:00,27020,27020,27000,27020,20 19/09/2008,10:07:00,27020,27025,27010,27020,17 19/09/2008,10:08:00,27010,27025,27010,27020,12 19/09/2008,10:09:00,27020,27030,27010,27015,31 19/09/2008,10:10:00,27010,27020,26995,26995,50 19/09/2008,10:11:00,26995,27015,26990,27005,28 19/09/2008,10:12:00,27005,27005,27000,27005,14 19/09/2008,10:13:00,27005,27005,26975,26975,52 19/09/2008,10:14:00,26975,27000,26975,27000,31 19/09/2008,10:15:00,26990,27010,26985,27010,76 19/09/2008,10:16:00,27010,27010,26990,27000,17 19/09/2008,10:17:00,27000,27010,26985,27000,42 19/09/2008,10:18:00,27000,27000,26995,26995,10 19/09/2008,10:19:00,27000,27020,26990,27020,25 19/09/2008,10:20:00,27020,27025,27015,27020,21 19/09/2008,10:21:00,27020,27025,27010,27025,63 19/09/2008,10:22:00,27030,27040,27025,27035,15 19/09/2008,10:23:00,27030,27035,27005,27010,48 19/09/2008,10:24:00,27015,27030,27015,27025,9 19/09/2008,10:25:00,27040,27050,27035,27035,73 19/09/2008,10:26:00,27045,27045,27025,27030,25 19/09/2008,10:27:00,27030,27035,27015,27035,21 19/09/2008,10:28:00,27030,27055,27025,27035,47 19/09/2008,10:29:00,27030,27035,27000,27020,66 19/09/2008,10:30:00,27025,27025,26990,27010,110 19/09/2008,10:31:00,27015,27030,27015,27025,34 19/09/2008,10:32:00,27030,27055,27030,27055,20 19/09/2008,10:33:00,27050,27060,27050,27060,26 19/09/2008,10:34:00,27065,27080,27045,27060,39 19/09/2008,10:35:00,27065,27075,27055,27065,29 19/09/2008,10:36:00,27060,27085,27060,27075,41 19/09/2008,10:37:00,27070,27070,27065,27070,3 19/09/2008,10:38:00,27065,27070,27055,27065,26 19/09/2008,10:39:00,27070,27085,27065,27080,26 19/09/2008,10:40:00,27085,27090,27075,27085,52 19/09/2008,10:41:00,27090,27090,27060,27065,41 19/09/2008,10:42:00,27055,27055,27040,27055,24 19/09/2008,10:43:00,27050,27075,27045,27075,24 19/09/2008,10:44:00,27070,27090,27065,27090,36 19/09/2008,10:45:00,27090,27115,27090,27115,87 19/09/2008,10:46:00,27115,27150,27115,27150,87 19/09/2008,10:47:00,27150,27150,27125,27145,61 19/09/2008,10:48:00,27130,27200,27130,27195,114 19/09/2008,10:49:00,27195,27200,27175,27185,123 19/09/2008,10:50:00,27180,27190,27165,27170,62 19/09/2008,10:51:00,27175,27180,27130,27130,54 19/09/2008,10:52:00,27130,27170,27125,27165,54 19/09/2008,10:53:00,27170,27170,27165,27170,13 19/09/2008,10:54:00,27155,27195,27150,27190,76 19/09/2008,10:55:00,27190,27190,27175,27175,48 19/09/2008,10:56:00,27175,27180,27165,27165,29 19/09/2008,10:57:00,27175,27220,27175,27210,59 19/09/2008,10:58:00,27210,27230,27190,27200,92 19/09/2008,10:59:00,27185,27210,27180,27200,27 19/09/2008,11:00:00,27205,27205,27185,27185,28 19/09/2008,11:01:00,27180,27180,27160,27170,104 19/09/2008,11:02:00,27165,27165,27145,27145,28 19/09/2008,11:03:00,27140,27150,27125,27130,78 19/09/2008,11:04:00,27130,27145,27125,27140,27 19/09/2008,11:05:00,27145,27155,27110,27115,58 19/09/2008,11:06:00,27110,27135,27105,27105,27 19/09/2008,11:07:00,27105,27110,27085,27095,32 19/09/2008,11:08:00,27100,27105,27090,27105,156 19/09/2008,11:09:00,27100,27100,27080,27090,50 19/09/2008,11:10:00,27090,27095,27060,27070,62 19/09/2008,11:11:00,27075,27090,27070,27090,32 19/09/2008,11:12:00,27090,27125,27090,27115,40 19/09/2008,11:13:00,27115,27150,27115,27145,36 19/09/2008,11:14:00,27150,27170,27125,27150,59 19/09/2008,11:15:00,27165,27165,27125,27150,64 19/09/2008,11:16:00,27150,27150,27110,27125,40 19/09/2008,11:17:00,27130,27150,27130,27130,18 19/09/2008,11:18:00,27130,27130,27105,27110,16 19/09/2008,11:19:00,27115,27120,27115,27115,12 19/09/2008,11:20:00,27115,27130,27115,27130,4 19/09/2008,11:21:00,27135,27150,27110,27110,27 19/09/2008,11:22:00,27110,27115,27100,27115,14 19/09/2008,11:23:00,27105,27105,27105,27105,2 19/09/2008,11:24:00,27105,27120,27100,27120,16 19/09/2008,11:25:00,27115,27115,27100,27100,11 19/09/2008,11:26:00,27100,27105,27085,27105,10 19/09/2008,11:27:00,27110,27145,27110,27140,33 19/09/2008,11:28:00,27145,27160,27145,27160,14 19/09/2008,11:29:00,27155,27160,27135,27140,20 19/09/2008,11:30:00,27145,27160,27145,27160,11 19/09/2008,11:31:00,27160,27175,27160,27170,32 19/09/2008,11:32:00,27170,27205,27170,27190,53 19/09/2008,11:33:00,27185,27205,27180,27185,37 19/09/2008,11:34:00,27190,27205,27185,27205,19 19/09/2008,11:35:00,27205,27230,27200,27215,131 19/09/2008,11:36:00,27225,27225,27200,27200,74 19/09/2008,11:37:00,27205,27205,27185,27190,35 19/09/2008,11:38:00,27190,27195,27185,27185,22 19/09/2008,11:39:00,27195,27210,27195,27210,10 19/09/2008,11:40:00,27210,27230,27205,27220,60 19/09/2008,11:41:00,27215,27220,27210,27215,14 19/09/2008,11:42:00,27205,27210,27195,27200,27 19/09/2008,11:43:00,27195,27200,27190,27190,25 19/09/2008,11:44:00,27190,27205,27190,27205,77 19/09/2008,11:45:00,27210,27225,27210,27225,22 19/09/2008,11:46:00,27220,27240,27220,27240,91 19/09/2008,11:47:00,27230,27240,27215,27215,54 19/09/2008,11:48:00,27220,27240,27215,27240,18 19/09/2008,11:49:00,27235,27250,27220,27250,28 19/09/2008,11:50:00,27250,27270,27250,27265,106 19/09/2008,11:51:00,27270,27275,27255,27270,37 19/09/2008,11:52:00,27260,27270,27195,27195,76 19/09/2008,11:53:00,27200,27200,27165,27170,55 19/09/2008,11:54:00,27165,27200,27160,27190,58 19/09/2008,11:55:00,27195,27195,27180,27180,22 19/09/2008,11:56:00,27185,27185,27155,27170,21 19/09/2008,11:57:00,27170,27175,27105,27110,52 19/09/2008,11:58:00,27125,27155,27080,27140,92 19/09/2008,11:59:00,27130,27160,27125,27150,26 19/09/2008,12:00:00,27150,27180,27150,27170,30 19/09/2008,12:01:00,27175,27180,27165,27175,13 19/09/2008,12:02:00,27175,27175,27150,27150,30 19/09/2008,12:03:00,27145,27165,27135,27140,36 19/09/2008,12:04:00,27145,27145,27105,27115,33 19/09/2008,12:05:00,27110,27155,27110,27140,14 19/09/2008,12:06:00,27155,27160,27140,27145,25 19/09/2008,12:07:00,27150,27170,27150,27155,10 19/09/2008,12:08:00,27170,27185,27160,27185,27 19/09/2008,12:09:00,27185,27185,27165,27165,12 19/09/2008,12:10:00,27165,27165,27160,27165,11 19/09/2008,12:11:00,27165,27165,27165,27165,3 19/09/2008,12:12:00,27175,27185,27175,27185,7 19/09/2008,12:13:00,27190,27190,27180,27180,3 19/09/2008,12:14:00,27175,27180,27170,27170,3 19/09/2008,12:15:00,27170,27170,27170,27170,28 19/09/2008,12:16:00,27175,27175,27155,27170,23 19/09/2008,12:17:00,27170,27175,27170,27175,11 19/09/2008,12:18:00,27170,27190,27165,27185,15 19/09/2008,12:19:00,27190,27210,27190,27210,48 19/09/2008,12:20:00,27210,27210,27205,27210,6 19/09/2008,12:21:00,27210,27230,27205,27225,29 19/09/2008,12:22:00,27220,27225,27215,27220,27 19/09/2008,12:23:00,27230,27235,27220,27230,50 19/09/2008,12:24:00,27235,27245,27215,27235,27 19/09/2008,12:25:00,27235,27240,27220,27235,19 19/09/2008,12:26:00,27235,27250,27235,27250,37 19/09/2008,12:27:00,27250,27260,27240,27250,23 19/09/2008,12:28:00,27235,27235,27210,27220,24 19/09/2008,12:29:00,27220,27235,27220,27230,27 19/09/2008,12:30:00,27230,27235,27220,27220,6 19/09/2008,12:31:00,27225,27225,27200,27215,30 19/09/2008,12:32:00,27220,27230,27215,27225,12 19/09/2008,12:33:00,27225,27225,27190,27190,49 19/09/2008,12:34:00,27200,27205,27190,27205,20 19/09/2008,12:35:00,27205,27230,27200,27220,44 19/09/2008,12:36:00,27220,27240,27220,27240,17 19/09/2008,12:37:00,27240,27275,27240,27275,95 19/09/2008,12:38:00,27275,27285,27250,27255,44 19/09/2008,12:39:00,27255,27310,27255,27300,119 19/09/2008,12:40:00,27300,27380,27300,27370,251 19/09/2008,12:41:00,27370,27370,27340,27340,53 19/09/2008,12:42:00,27340,27355,27340,27355,118 19/09/2008,12:43:00,27350,27360,27325,27330,73 19/09/2008,12:44:00,27335,27340,27310,27320,59 19/09/2008,12:45:00,27330,27330,27300,27310,32 19/09/2008,12:46:00,27310,27310,27295,27295,32 19/09/2008,12:47:00,27300,27320,27265,27265,43 19/09/2008,12:48:00,27265,27285,27265,27270,22 19/09/2008,12:49:00,27275,27280,27265,27265,15 19/09/2008,12:50:00,27275,27285,27260,27275,18 19/09/2008,12:51:00,27275,27300,27275,27295,9 19/09/2008,12:52:00,27300,27315,27295,27305,17 19/09/2008,12:53:00,27310,27310,27300,27305,10 19/09/2008,12:54:00,27305,27310,27290,27290,38 19/09/2008,12:55:00,27280,27290,27280,27290,7 19/09/2008,12:56:00,27295,27295,27270,27295,26 19/09/2008,12:57:00,27290,27295,27275,27280,14 19/09/2008,12:58:00,27275,27275,27265,27265,27 19/09/2008,12:59:00,27260,27275,27250,27275,32 19/09/2008,13:00:00,27265,27275,27245,27245,39 19/09/2008,13:01:00,27240,27290,27230,27275,79 19/09/2008,13:02:00,27285,27285,27270,27280,26 19/09/2008,13:03:00,27290,27325,27285,27310,47 19/09/2008,13:04:00,27310,27325,27295,27295,23 19/09/2008,13:05:00,27295,27295,27280,27290,9 19/09/2008,13:06:00,27280,27300,27280,27300,26 19/09/2008,13:07:00,27285,27285,27260,27275,45 19/09/2008,13:08:00,27285,27310,27285,27310,14 19/09/2008,13:10:00,27305,27315,27305,27315,24 19/09/2008,13:11:00,27320,27330,27310,27320,22 19/09/2008,13:12:00,27320,27325,27320,27325,28 19/09/2008,13:13:00,27330,27330,27325,27325,8 19/09/2008,13:14:00,27320,27320,27310,27310,140 19/09/2008,13:15:00,27310,27310,27305,27305,14 19/09/2008,13:16:00,27305,27320,27305,27305,13 19/09/2008,13:17:00,27315,27325,27315,27315,6 19/09/2008,13:18:00,27310,27310,27290,27300,24 19/09/2008,13:19:00,27300,27310,27280,27285,8 19/09/2008,13:20:00,27295,27295,27290,27290,9 19/09/2008,13:21:00,27290,27295,27285,27295,9 19/09/2008,13:22:00,27290,27290,27275,27290,10 19/09/2008,13:23:00,27270,27285,27260,27260,16 19/09/2008,13:24:00,27255,27270,27255,27270,12 19/09/2008,13:25:00,27270,27285,27270,27280,14 19/09/2008,13:26:00,27290,27305,27285,27290,21 19/09/2008,13:27:00,27280,27280,27260,27265,27 19/09/2008,13:28:00,27285,27285,27250,27250,11 19/09/2008,13:29:00,27260,27265,27260,27265,6 19/09/2008,13:30:00,27275,27370,27275,27330,157 19/09/2008,13:31:00,27325,27355,27325,27350,38 19/09/2008,13:32:00,27340,27340,27315,27340,28 19/09/2008,13:33:00,27340,27355,27330,27330,23 19/09/2008,13:34:00,27335,27365,27330,27360,24 19/09/2008,13:35:00,27355,27435,27355,27410,202 19/09/2008,13:36:00,27415,27430,27400,27410,48 19/09/2008,13:37:00,27415,27435,27405,27435,44 19/09/2008,13:38:00,27435,27470,27435,27460,70 19/09/2008,13:39:00,27450,27520,27450,27515,127 19/09/2008,13:40:00,27515,27535,27440,27450,131 19/09/2008,13:41:00,27450,27495,27445,27495,94 19/09/2008,13:42:00,27490,27500,27470,27495,68 19/09/2008,13:43:00,27500,27500,27470,27480,10 19/09/2008,13:44:00,27480,27485,27480,27485,2 19/09/2008,13:45:00,27480,27495,27480,27495,21 19/09/2008,13:46:00,27485,27505,27475,27475,49 19/09/2008,13:47:00,27485,27490,27470,27480,60 19/09/2008,13:48:00,27485,27485,27465,27470,15 19/09/2008,13:49:00,27470,27475,27455,27475,33 19/09/2008,13:50:00,27470,27480,27470,27480,18 19/09/2008,13:51:00,27480,27500,27480,27500,16 19/09/2008,13:52:00,27490,27495,27475,27475,24 19/09/2008,13:53:00,27475,27485,27465,27470,25 19/09/2008,13:54:00,27475,27475,27465,27475,28 19/09/2008,13:55:00,27480,27485,27475,27475,21 19/09/2008,13:56:00,27480,27485,27470,27485,30 19/09/2008,13:57:00,27480,27480,27470,27480,17 19/09/2008,13:58:00,27475,27480,27460,27480,12 19/09/2008,13:59:00,27480,27480,27470,27470,3 19/09/2008,14:00:00,27480,27505,27480,27490,33 19/09/2008,14:01:00,27495,27500,27480,27480,19 19/09/2008,14:02:00,27485,27490,27475,27485,13 19/09/2008,14:03:00,27480,27495,27480,27495,13 19/09/2008,14:04:00,27495,27515,27490,27505,34 19/09/2008,14:05:00,27510,27530,27510,27520,24 19/09/2008,14:06:00,27520,27530,27515,27515,12 19/09/2008,14:07:00,27510,27515,27500,27505,10 19/09/2008,14:08:00,27510,27515,27500,27500,11 19/09/2008,14:09:00,27510,27510,27505,27510,3 19/09/2008,14:10:00,27505,27515,27500,27505,20 19/09/2008,14:11:00,27510,27510,27505,27510,9 19/09/2008,14:12:00,27505,27510,27495,27495,36 19/09/2008,14:13:00,27495,27500,27495,27495,14 19/09/2008,14:14:00,27505,27520,27505,27515,6 19/09/2008,14:15:00,27520,27525,27505,27520,12 19/09/2008,14:16:00,27525,27575,27525,27565,125 19/09/2008,14:17:00,27580,27585,27560,27560,28 19/09/2008,14:18:00,27560,27570,27545,27560,31 19/09/2008,14:19:00,27570,27585,27560,27585,37 19/09/2008,14:20:00,27585,27585,27555,27565,37 19/09/2008,14:21:00,27555,27570,27555,27565,20 19/09/2008,14:22:00,27560,27590,27560,27590,35 19/09/2008,14:23:00,27600,27660,27600,27650,241 19/09/2008,14:24:00,27655,27675,27645,27660,37 19/09/2008,14:25:00,27660,27670,27620,27635,92 19/09/2008,14:26:00,27630,27635,27550,27550,111 19/09/2008,14:27:00,27550,27595,27550,27590,45 19/09/2008,14:28:00,27600,27605,27600,27605,10 19/09/2008,14:29:00,27590,27600,27580,27580,20 19/09/2008,14:30:00,27595,27710,27595,27670,254 19/09/2008,14:31:00,27655,27665,27630,27655,59 19/09/2008,14:32:00,27650,27685,27630,27635,66 19/09/2008,14:33:00,27630,27645,27615,27645,60 19/09/2008,14:34:00,27630,27660,27630,27660,34 19/09/2008,14:35:00,27660,27735,27650,27710,106 19/09/2008,14:36:00,27705,27760,27685,27750,116 19/09/2008,14:37:00,27755,27760,27675,27675,72 19/09/2008,14:38:00,27695,27705,27660,27695,53 19/09/2008,14:39:00,27670,27680,27655,27675,27 19/09/2008,14:40:00,27675,27675,27660,27670,15 19/09/2008,14:41:00,27675,27710,27670,27705,35 19/09/2008,14:42:00,27720,27720,27695,27705,10 19/09/2008,14:43:00,27710,27715,27670,27670,40 19/09/2008,14:44:00,27670,27685,27660,27665,31 19/09/2008,14:45:00,27665,27680,27650,27675,28 19/09/2008,14:46:00,27675,27675,27640,27655,23 19/09/2008,14:47:00,27655,27655,27640,27640,6 19/09/2008,14:48:00,27655,27685,27645,27685,24 19/09/2008,14:49:00,27695,27695,27670,27695,47 19/09/2008,14:50:00,27695,27710,27690,27695,24 19/09/2008,14:51:00,27690,27705,27690,27705,14 19/09/2008,14:52:00,27710,27750,27710,27725,83 19/09/2008,14:53:00,27725,27740,27725,27725,21 19/09/2008,14:54:00,27720,27725,27695,27700,41 19/09/2008,14:55:00,27710,27755,27710,27730,80 19/09/2008,14:56:00,27730,27730,27700,27705,39 19/09/2008,14:57:00,27710,27710,27660,27665,54 19/09/2008,14:58:00,27670,27675,27650,27655,51 19/09/2008,14:59:00,27665,27700,27650,27690,27 19/09/2008,15:00:00,27695,27695,27665,27665,14 19/09/2008,15:01:00,27655,27655,27610,27630,40 19/09/2008,15:02:00,27635,27660,27610,27635,28 19/09/2008,15:03:00,27640,27645,27635,27640,13 19/09/2008,15:04:00,27635,27655,27630,27640,31 19/09/2008,15:05:00,27640,27665,27640,27665,18 19/09/2008,15:06:00,27655,27655,27620,27620,35 19/09/2008,15:07:00,27635,27640,27630,27640,14 19/09/2008,15:08:00,27645,27700,27645,27675,51 19/09/2008,15:09:00,27675,27680,27655,27665,41 19/09/2008,15:10:00,27680,27700,27665,27700,35 19/09/2008,15:11:00,27700,27735,27680,27730,29 19/09/2008,15:12:00,27730,27730,27705,27725,27 19/09/2008,15:13:00,27720,27720,27705,27710,21 19/09/2008,15:14:00,27715,27715,27690,27705,37 19/09/2008,15:15:00,27710,27735,27710,27725,30 19/09/2008,15:16:00,27725,27750,27715,27735,34 19/09/2008,15:17:00,27730,27740,27705,27715,21 19/09/2008,15:18:00,27705,27710,27690,27695,21 19/09/2008,15:19:00,27685,27720,27685,27710,40 19/09/2008,15:20:00,27705,27715,27700,27715,10 19/09/2008,15:21:00,27705,27710,27700,27700,20 19/09/2008,15:22:00,27690,27700,27690,27690,9 19/09/2008,15:23:00,27690,27700,27690,27695,9 19/09/2008,15:24:00,27700,27720,27660,27670,49 19/09/2008,15:25:00,27650,27655,27615,27640,48 19/09/2008,15:26:00,27640,27650,27630,27630,23 19/09/2008,15:27:00,27630,27645,27625,27625,23 19/09/2008,15:28:00,27620,27630,27620,27620,23 19/09/2008,15:29:00,27620,27640,27620,27640,43 19/09/2008,15:30:00,27635,27675,27630,27640,116 19/09/2008,15:31:00,27645,27705,27645,27680,69 19/09/2008,15:32:00,27665,27675,27640,27665,67 19/09/2008,15:33:00,27665,27710,27660,27685,86 19/09/2008,15:34:00,27675,27675,27630,27630,56 19/09/2008,15:35:00,27630,27630,27585,27585,88 19/09/2008,15:36:00,27585,27665,27575,27655,103 19/09/2008,15:37:00,27655,27690,27615,27620,105 19/09/2008,15:38:00,27620,27630,27615,27615,32 19/09/2008,15:39:00,27610,27625,27580,27580,72 19/09/2008,15:40:00,27575,27615,27575,27610,63 19/09/2008,15:41:00,27605,27610,27570,27585,63 19/09/2008,15:42:00,27590,27610,27575,27600,25 19/09/2008,15:43:00,27580,27600,27565,27570,37 19/09/2008,15:44:00,27565,27590,27550,27580,49 19/09/2008,15:45:00,27585,27610,27580,27595,72 19/09/2008,15:46:00,27595,27620,27590,27595,70 19/09/2008,15:47:00,27595,27615,27580,27605,82 19/09/2008,15:48:00,27605,27645,27605,27625,35 19/09/2008,15:49:00,27620,27660,27620,27640,62 19/09/2008,15:50:00,27645,27675,27640,27675,51 19/09/2008,15:51:00,27680,27680,27630,27630,60 19/09/2008,15:52:00,27635,27655,27625,27630,42 19/09/2008,15:53:00,27630,27640,27620,27625,50 19/09/2008,15:54:00,27620,27640,27610,27635,60 19/09/2008,15:55:00,27635,27680,27635,27660,66 19/09/2008,15:56:00,27660,27660,27620,27640,49 19/09/2008,15:57:00,27645,27645,27615,27630,35 19/09/2008,15:58:00,27620,27635,27585,27590,40 19/09/2008,15:59:00,27580,27585,27555,27555,30 19/09/2008,16:00:00,27550,27590,27525,27540,90 19/09/2008,16:01:00,27540,27545,27515,27515,68 19/09/2008,16:02:00,27510,27510,27440,27440,113 19/09/2008,16:03:00,27435,27505,27435,27505,111 19/09/2008,16:04:00,27500,27520,27430,27430,51 19/09/2008,16:05:00,27430,27525,27430,27520,83 19/09/2008,16:06:00,27515,27520,27440,27440,86 19/09/2008,16:07:00,27435,27520,27435,27490,86 19/09/2008,16:08:00,27505,27525,27480,27480,50 19/09/2008,16:09:00,27480,27495,27460,27495,51 19/09/2008,16:10:00,27495,27525,27480,27485,69 19/09/2008,16:11:00,27485,27490,27435,27435,66 19/09/2008,16:12:00,27435,27465,27435,27450,30 19/09/2008,16:13:00,27445,27480,27440,27455,58 19/09/2008,16:14:00,27465,27500,27465,27480,74 19/09/2008,16:15:00,27505,27520,27490,27510,62 19/09/2008,16:16:00,27510,27560,27495,27560,103 19/09/2008,16:17:00,27560,27590,27560,27565,64 19/09/2008,16:18:00,27575,27595,27555,27555,55 19/09/2008,16:19:00,27570,27570,27545,27545,32 19/09/2008,16:20:00,27540,27540,27505,27515,49 19/09/2008,16:21:00,27530,27535,27495,27515,26 19/09/2008,16:22:00,27510,27525,27505,27525,33 19/09/2008,16:23:00,27520,27525,27500,27510,35 19/09/2008,16:24:00,27505,27525,27495,27520,25 19/09/2008,16:25:00,27515,27540,27510,27540,30 19/09/2008,16:26:00,27545,27585,27545,27560,60 19/09/2008,16:27:00,27550,27550,27520,27535,51 19/09/2008,16:28:00,27545,27560,27540,27545,14 19/09/2008,16:29:00,27550,27550,27535,27540,13 19/09/2008,16:30:00,27550,27555,27520,27525,32 19/09/2008,16:31:00,27515,27515,27500,27510,20 19/09/2008,16:32:00,27515,27515,27495,27500,35 19/09/2008,16:33:00,27500,27560,27500,27545,70 19/09/2008,16:34:00,27545,27545,27520,27545,26 19/09/2008,16:35:00,27535,27630,27535,27605,121 19/09/2008,16:36:00,27600,27630,27595,27625,33 19/09/2008,16:37:00,27635,27660,27635,27650,37 19/09/2008,16:38:00,27655,27660,27630,27645,82 19/09/2008,16:39:00,27640,27645,27600,27605,58 19/09/2008,16:40:00,27610,27625,27590,27610,49 19/09/2008,16:41:00,27600,27635,27600,27630,34 19/09/2008,16:42:00,27635,27655,27630,27655,73 19/09/2008,16:43:00,27645,27650,27635,27645,35 19/09/2008,16:44:00,27645,27645,27605,27610,75 19/09/2008,16:45:00,27605,27635,27605,27610,28 19/09/2008,16:46:00,27620,27625,27570,27575,48 19/09/2008,16:47:00,27585,27630,27575,27630,40 19/09/2008,16:48:00,27620,27655,27615,27655,63 19/09/2008,16:49:00,27665,27675,27635,27655,58 19/09/2008,16:50:00,27660,27675,27650,27650,74 19/09/2008,16:51:00,27650,27650,27630,27645,33 19/09/2008,16:52:00,27645,27665,27635,27665,62 19/09/2008,16:53:00,27660,27670,27650,27655,39 19/09/2008,16:54:00,27660,27690,27650,27675,74 19/09/2008,16:55:00,27670,27680,27650,27650,96 19/09/2008,16:56:00,27650,27655,27620,27625,32 19/09/2008,16:57:00,27625,27665,27625,27635,55 19/09/2008,16:58:00,27645,27655,27630,27650,52 19/09/2008,16:59:00,27655,27670,27645,27645,37 19/09/2008,17:00:00,27650,27690,27640,27690,83 19/09/2008,17:01:00,27690,27715,27675,27705,106 19/09/2008,17:02:00,27710,27780,27710,27770,138 19/09/2008,17:03:00,27770,27800,27765,27800,86 19/09/2008,17:04:00,27800,27815,27790,27790,65 19/09/2008,17:05:00,27790,27855,27790,27850,106 19/09/2008,17:06:00,27850,27860,27835,27850,95 19/09/2008,17:07:00,27840,27860,27835,27860,78 19/09/2008,17:08:00,27860,27875,27855,27865,53 19/09/2008,17:09:00,27870,27910,27860,27895,129 19/09/2008,17:10:00,27890,27910,27890,27905,46 19/09/2008,17:11:00,27900,27930,27895,27920,112 19/09/2008,17:12:00,27905,27910,27870,27870,106 19/09/2008,17:13:00,27870,27885,27865,27875,93 19/09/2008,17:14:00,27875,27915,27875,27890,120 19/09/2008,17:15:00,27890,27895,27870,27875,52 19/09/2008,17:16:00,27870,27935,27870,27930,127 19/09/2008,17:17:00,27930,27955,27915,27940,135 19/09/2008,17:18:00,27945,27980,27945,27960,119 19/09/2008,17:19:00,27965,28015,27965,28015,220 19/09/2008,17:20:00,28025,28030,27985,27985,128 19/09/2008,17:21:00,28000,28065,28000,28050,174 19/09/2008,17:22:00,28050,28050,28010,28025,150 19/09/2008,17:23:00,28015,28050,28000,28035,113 19/09/2008,17:24:00,28035,28035,27950,27950,156 19/09/2008,17:25:00,27940,28000,27935,27960,99 19/09/2008,17:26:00,27950,27990,27940,27990,111 19/09/2008,17:27:00,27985,28000,27975,27995,131 19/09/2008,17:28:00,27995,28000,27980,27980,90 19/09/2008,17:29:00,27975,28000,27910,27970,180 19/09/2008,17:30:00,27970,27990,27945,27975,104 19/09/2008,17:31:00,27975,28030,27975,28025,136 19/09/2008,17:32:00,28030,28040,28010,28020,67 19/09/2008,17:33:00,28030,28040,28025,28030,31 19/09/2008,17:34:00,28030,28030,27990,27990,70 19/09/2008,17:35:00,27985,28000,27980,28000,73 19/09/2008,17:36:00,27995,28000,27980,27985,64 19/09/2008,17:37:00,27985,27995,27935,27945,96 19/09/2008,17:38:00,27945,27950,27935,27950,56 19/09/2008,17:39:00,27955,27995,27945,27995,58 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 19/09/2008,17:27:00,27985,28000,27975,27995,131 19/09/2008,17:28:00,27995,28000,27980,27980,90 19/09/2008,17:29:00,27975,28000,27910,27970,180 19/09/2008,17:30:00,27970,27990,27945,27975,104 19/09/2008,17:31:00,27975,28030,27975,28025,136 19/09/2008,17:32:00,28030,28040,28010,28020,67 19/09/2008,17:33:00,28030,28040,28025,28030,31 19/09/2008,17:34:00,28030,28030,27990,27990,70 19/09/2008,17:35:00,27985,28000,27980,28000,73 19/09/2008,17:36:00,27995,28000,27980,27985,64 19/09/2008,17:37:00,27985,27995,27935,27945,96 19/09/2008,17:38:00,27945,27950,27935,27950,56 19/09/2008,17:39:00,27955,27995,27945,27995,58 22/09/2008,09:00:00,28130,28155,28070,28105,151 22/09/2008,09:01:00,28105,28115,28050,28070,86 22/09/2008,09:02:00,28070,28105,28070,28105,66 22/09/2008,09:03:00,28095,28100,28080,28095,28 22/09/2008,09:04:00,28085,28095,28075,28075,26 22/09/2008,09:05:00,28080,28115,28075,28115,80 22/09/2008,09:06:00,28110,28120,28095,28115,122 22/09/2008,09:07:00,28115,28115,28100,28100,64 22/09/2008,09:08:00,28100,28100,28065,28070,80 22/09/2008,09:09:00,28070,28070,28025,28060,57 22/09/2008,09:10:00,28050,28050,28005,28015,42 22/09/2008,09:11:00,28005,28040,27995,28015,59 22/09/2008,09:12:00,28015,28035,28010,28020,34 22/09/2008,09:13:00,28030,28030,28000,28010,85 22/09/2008,09:14:00,28015,28015,27995,28000,32 22/09/2008,09:15:00,28010,28010,27995,28000,20 22/09/2008,09:16:00,28000,28040,27995,28010,55 22/09/2008,09:17:00,28015,28020,27995,28005,25 22/09/2008,09:18:00,27995,28010,27995,28010,25 22/09/2008,09:19:00,28015,28075,28000,28075,74 22/09/2008,09:20:00,28065,28100,28055,28100,40 22/09/2008,09:21:00,28110,28115,28090,28090,31 22/09/2008,09:22:00,28095,28115,28085,28115,15 22/09/2008,09:23:00,28105,28105,28080,28090,30 22/09/2008,09:24:00,28085,28105,28080,28080,29 22/09/2008,09:25:00,28085,28095,28080,28090,27 22/09/2008,09:26:00,28090,28090,28070,28070,20 22/09/2008,09:27:00,28065,28080,28060,28060,34 22/09/2008,09:28:00,28060,28065,28035,28035,26 22/09/2008,09:29:00,28030,28050,28020,28040,22 22/09/2008,09:30:00,28030,28050,28030,28040,50 22/09/2008,09:31:00,28045,28045,28005,28005,51 22/09/2008,09:32:00,28010,28035,28010,28030,14 22/09/2008,09:33:00,28030,28030,28020,28030,9 22/09/2008,09:34:00,28035,28040,28030,28035,10 22/09/2008,09:35:00,28025,28025,28005,28010,15 22/09/2008,09:36:00,28015,28030,28015,28025,13 22/09/2008,09:37:00,28015,28025,27995,28000,53 22/09/2008,09:38:00,28000,28000,27980,27990,26 22/09/2008,09:39:00,27985,28000,27985,27990,16 22/09/2008,09:40:00,27995,28000,27985,27990,20 22/09/2008,09:41:00,27990,28020,27990,28015,27 22/09/2008,09:42:00,28015,28050,28015,28035,40 22/09/2008,09:43:00,28035,28080,28035,28065,25 22/09/2008,09:44:00,28060,28095,28060,28075,78 22/09/2008,09:45:00,28070,28085,28065,28065,17 22/09/2008,09:46:00,28065,28065,28050,28065,25 22/09/2008,09:47:00,28060,28070,28060,28065,16 22/09/2008,09:48:00,28065,28085,28055,28085,54 22/09/2008,09:49:00,28095,28110,28090,28095,40 22/09/2008,09:50:00,28100,28110,28095,28110,48 22/09/2008,09:51:00,28105,28110,28095,28110,19 22/09/2008,09:52:00,28110,28130,28110,28125,21 22/09/2008,09:53:00,28130,28130,28095,28105,37 22/09/2008,09:54:00,28105,28110,28095,28105,11 22/09/2008,09:55:00,28105,28115,28095,28100,21 22/09/2008,09:56:00,28100,28105,28080,28095,45 22/09/2008,09:57:00,28095,28100,28085,28090,19 22/09/2008,09:58:00,28080,28110,28080,28105,11 22/09/2008,09:59:00,28105,28120,28105,28120,12 22/09/2008,10:00:00,28120,28125,28100,28100,28 22/09/2008,10:01:00,28100,28100,28090,28100,8 22/09/2008,10:02:00,28105,28110,28075,28080,27 22/09/2008,10:03:00,28070,28070,28030,28040,54 22/09/2008,10:04:00,28030,28050,28030,28045,27 22/09/2008,10:05:00,28035,28035,28020,28020,78 22/09/2008,10:06:00,28020,28025,27990,28015,45 22/09/2008,10:07:00,28015,28020,28000,28000,25 22/09/2008,10:08:00,28000,28000,27990,27995,21 22/09/2008,10:09:00,27995,28000,27995,28000,17 22/09/2008,10:10:00,27990,27995,27955,27965,81 22/09/2008,10:11:00,27960,27980,27960,27980,36 22/09/2008,10:12:00,27990,28000,27975,27990,42 22/09/2008,10:13:00,27995,28010,27990,27995,20 22/09/2008,10:14:00,27990,27995,27975,27990,20 22/09/2008,10:15:00,27985,27985,27980,27980,16 22/09/2008,10:16:00,27985,28000,27975,28000,12 22/09/2008,10:17:00,27995,28020,27995,28020,21 22/09/2008,10:18:00,28025,28040,28010,28015,21 22/09/2008,10:19:00,28015,28015,28005,28005,6 22/09/2008,10:20:00,28005,28015,28005,28015,5 22/09/2008,10:21:00,28010,28020,28005,28010,13 22/09/2008,10:22:00,28005,28005,27990,27990,26 22/09/2008,10:23:00,27985,28000,27970,27995,20 22/09/2008,10:24:00,27990,28000,27985,28000,11 22/09/2008,10:25:00,28005,28025,28005,28025,22 22/09/2008,10:26:00,28025,28035,28010,28020,16 22/09/2008,10:27:00,28015,28025,28005,28025,40 22/09/2008,10:28:00,28025,28035,28025,28035,23 22/09/2008,10:29:00,28035,28040,28025,28025,6 22/09/2008,10:30:00,28025,28060,28025,28060,22 22/09/2008,10:31:00,28050,28080,28045,28075,19 22/09/2008,10:32:00,28075,28095,28075,28085,24 22/09/2008,10:33:00,28080,28085,28055,28055,31 22/09/2008,10:34:00,28050,28055,28035,28055,24 22/09/2008,10:35:00,28060,28085,28045,28080,28 22/09/2008,10:36:00,28085,28085,28075,28085,10 22/09/2008,10:37:00,28090,28130,28085,28110,49 22/09/2008,10:38:00,28110,28110,28090,28090,17 22/09/2008,10:39:00,28085,28095,28080,28085,19 22/09/2008,10:40:00,28095,28150,28095,28150,81 22/09/2008,10:41:00,28145,28195,28140,28180,133 22/09/2008,10:42:00,28185,28190,28175,28175,25 22/09/2008,10:43:00,28175,28210,28170,28195,94 22/09/2008,10:44:00,28205,28240,28200,28230,87 22/09/2008,10:45:00,28230,28250,28225,28240,41 22/09/2008,10:46:00,28235,28240,28230,28235,16 22/09/2008,10:47:00,28235,28245,28225,28240,33 22/09/2008,10:48:00,28245,28250,28235,28240,25 22/09/2008,10:49:00,28240,28250,28240,28250,36 22/09/2008,10:50:00,28255,28255,28235,28235,34 22/09/2008,10:51:00,28235,28235,28215,28225,43 22/09/2008,10:52:00,28230,28245,28225,28240,16 22/09/2008,10:53:00,28240,28255,28240,28240,20 22/09/2008,10:54:00,28245,28255,28240,28255,19 22/09/2008,10:55:00,28255,28275,28250,28275,78 22/09/2008,10:56:00,28275,28305,28270,28300,76 22/09/2008,10:57:00,28300,28365,28300,28350,100 22/09/2008,10:58:00,28350,28395,28345,28385,80 22/09/2008,10:59:00,28380,28395,28380,28395,54 22/09/2008,11:00:00,28395,28480,28390,28455,210 22/09/2008,11:01:00,28460,28465,28435,28435,65 22/09/2008,11:02:00,28435,28440,28425,28425,22 22/09/2008,11:03:00,28425,28440,28425,28430,47 22/09/2008,11:04:00,28430,28430,28410,28430,51 22/09/2008,11:05:00,28435,28440,28425,28440,18 22/09/2008,11:06:00,28445,28450,28435,28445,45 22/09/2008,11:07:00,28440,28445,28430,28445,15 22/09/2008,11:08:00,28450,28485,28450,28470,61 22/09/2008,11:09:00,28475,28485,28470,28480,75 22/09/2008,11:10:00,28470,28495,28470,28490,43 22/09/2008,11:11:00,28500,28565,28500,28540,110 22/09/2008,11:12:00,28535,28540,28505,28505,56 22/09/2008,11:13:00,28505,28515,28485,28500,51 22/09/2008,11:14:00,28500,28510,28495,28500,43 22/09/2008,11:15:00,28500,28510,28485,28505,38 22/09/2008,11:16:00,28500,28505,28465,28470,63 22/09/2008,11:17:00,28460,28490,28460,28480,45 22/09/2008,11:18:00,28485,28490,28485,28490,9 22/09/2008,11:19:00,28480,28495,28470,28470,29 22/09/2008,11:20:00,28470,28480,28460,28470,22 22/09/2008,11:21:00,28470,28470,28460,28470,9 22/09/2008,11:22:00,28460,28500,28460,28475,107 22/09/2008,11:23:00,28475,28480,28460,28460,31 22/09/2008,11:24:00,28460,28460,28425,28425,47 22/09/2008,11:25:00,28425,28430,28415,28420,21 22/09/2008,11:26:00,28425,28430,28420,28420,11 22/09/2008,11:27:00,28425,28435,28425,28435,9 22/09/2008,11:28:00,28440,28445,28435,28445,14 22/09/2008,11:29:00,28435,28440,28410,28420,39 22/09/2008,11:30:00,28425,28435,28425,28435,16 22/09/2008,11:31:00,28435,28435,28425,28425,13 22/09/2008,11:32:00,28425,28425,28415,28415,17 22/09/2008,11:33:00,28415,28415,28385,28400,38 22/09/2008,11:34:00,28395,28400,28390,28400,46 22/09/2008,11:35:00,28395,28400,28365,28365,34 22/09/2008,11:36:00,28360,28370,28345,28350,43 22/09/2008,11:37:00,28340,28355,28340,28355,16 22/09/2008,11:38:00,28360,28360,28350,28355,11 22/09/2008,11:39:00,28350,28350,28320,28320,42 22/09/2008,11:40:00,28330,28335,28330,28335,13 22/09/2008,11:41:00,28340,28340,28340,28340,2 22/09/2008,11:42:00,28330,28330,28315,28325,25 22/09/2008,11:43:00,28320,28340,28320,28325,15 22/09/2008,11:44:00,28325,28335,28320,28330,37 22/09/2008,11:45:00,28325,28330,28325,28325,32 22/09/2008,11:46:00,28325,28325,28295,28295,41 22/09/2008,11:47:00,28300,28300,28290,28295,35 22/09/2008,11:48:00,28290,28295,28290,28290,10 22/09/2008,11:49:00,28300,28305,28300,28305,26 22/09/2008,11:50:00,28300,28305,28295,28300,10 22/09/2008,11:51:00,28295,28305,28295,28300,24 22/09/2008,11:52:00,28300,28305,28290,28295,46 22/09/2008,11:53:00,28295,28295,28290,28295,11 22/09/2008,11:54:00,28300,28315,28300,28315,39 22/09/2008,11:55:00,28315,28315,28295,28295,11 22/09/2008,11:56:00,28290,28305,28290,28305,14 22/09/2008,11:57:00,28305,28350,28305,28350,35 22/09/2008,11:58:00,28345,28355,28345,28345,24 22/09/2008,11:59:00,28340,28355,28340,28355,21 22/09/2008,12:00:00,28350,28360,28340,28345,14 22/09/2008,12:01:00,28350,28355,28345,28345,6 22/09/2008,12:02:00,28350,28360,28345,28350,11 22/09/2008,12:03:00,28355,28365,28350,28355,13 22/09/2008,12:04:00,28355,28355,28330,28330,20 22/09/2008,12:05:00,28320,28325,28310,28320,13 22/09/2008,12:06:00,28325,28330,28315,28315,5 22/09/2008,12:07:00,28320,28330,28320,28320,11 22/09/2008,12:08:00,28330,28340,28320,28340,11 22/09/2008,12:09:00,28345,28350,28335,28350,28 22/09/2008,12:10:00,28340,28340,28325,28330,13 22/09/2008,12:11:00,28325,28325,28280,28285,41 22/09/2008,12:12:00,28285,28300,28280,28300,28 22/09/2008,12:13:00,28290,28290,28270,28290,15 22/09/2008,12:14:00,28270,28275,28265,28270,29 22/09/2008,12:15:00,28280,28285,28280,28285,8 22/09/2008,12:16:00,28290,28290,28285,28285,5 22/09/2008,12:17:00,28280,28280,28275,28275,9 22/09/2008,12:18:00,28280,28285,28280,28285,13 22/09/2008,12:19:00,28280,28280,28270,28275,18 22/09/2008,12:20:00,28275,28285,28270,28285,11 22/09/2008,12:21:00,28280,28285,28280,28285,21 22/09/2008,12:22:00,28285,28285,28280,28280,11 22/09/2008,12:23:00,28280,28280,28280,28280,2 22/09/2008,12:24:00,28275,28275,28255,28265,33 22/09/2008,12:25:00,28260,28260,28250,28250,19 22/09/2008,12:26:00,28250,28250,28240,28245,22 22/09/2008,12:27:00,28250,28255,28245,28250,30 22/09/2008,12:28:00,28250,28265,28250,28260,33 22/09/2008,12:29:00,28260,28260,28255,28255,10 22/09/2008,12:30:00,28255,28255,28245,28250,14 22/09/2008,12:31:00,28245,28245,28240,28240,10 22/09/2008,12:32:00,28240,28240,28225,28230,23 22/09/2008,12:33:00,28225,28225,28205,28210,41 22/09/2008,12:34:00,28210,28215,28205,28215,31 22/09/2008,12:35:00,28210,28210,28200,28205,21 22/09/2008,12:36:00,28205,28220,28205,28215,25 22/09/2008,12:37:00,28225,28225,28220,28225,11 22/09/2008,12:38:00,28220,28220,28220,28220,3 22/09/2008,12:39:00,28215,28215,28190,28200,30 22/09/2008,12:40:00,28200,28205,28175,28195,54 22/09/2008,12:41:00,28190,28195,28175,28180,20 22/09/2008,12:42:00,28175,28190,28170,28180,29 22/09/2008,12:43:00,28175,28200,28175,28200,23 22/09/2008,12:44:00,28200,28200,28200,28200,9 22/09/2008,12:45:00,28195,28195,28185,28185,10 22/09/2008,12:46:00,28180,28180,28150,28150,33 22/09/2008,12:47:00,28155,28185,28150,28175,26 22/09/2008,12:48:00,28175,28180,28170,28175,13 22/09/2008,12:49:00,28180,28185,28175,28175,19 22/09/2008,12:50:00,28170,28170,28145,28160,20 22/09/2008,12:51:00,28170,28185,28160,28185,15 22/09/2008,12:52:00,28180,28180,28160,28165,11 22/09/2008,12:53:00,28170,28170,28170,28170,3 22/09/2008,12:54:00,28165,28175,28160,28175,11 22/09/2008,12:55:00,28170,28175,28170,28170,4 22/09/2008,12:56:00,28175,28215,28175,28215,53 22/09/2008,12:57:00,28210,28220,28210,28215,10 22/09/2008,12:58:00,28215,28220,28210,28220,18 22/09/2008,12:59:00,28220,28240,28220,28235,12 22/09/2008,13:00:00,28240,28240,28225,28235,11 22/09/2008,13:01:00,28230,28235,28225,28225,8 22/09/2008,13:02:00,28220,28220,28215,28215,4 22/09/2008,13:03:00,28210,28210,28210,28210,6 22/09/2008,13:04:00,28215,28225,28210,28210,9 22/09/2008,13:05:00,28215,28215,28215,28215,1 22/09/2008,13:06:00,28210,28210,28195,28195,9 22/09/2008,13:07:00,28205,28205,28200,28200,3 22/09/2008,13:08:00,28190,28200,28190,28195,14 22/09/2008,13:09:00,28195,28195,28195,28195,2 22/09/2008,13:10:00,28190,28195,28190,28195,2 22/09/2008,13:11:00,28195,28195,28195,28195,2 22/09/2008,13:12:00,28200,28205,28200,28205,7 22/09/2008,13:13:00,28205,28205,28190,28190,3 22/09/2008,13:14:00,28200,28200,28200,28200,3 22/09/2008,13:15:00,28195,28195,28190,28190,3 22/09/2008,13:17:00,28205,28205,28195,28195,2 22/09/2008,13:18:00,28200,28205,28190,28190,9 22/09/2008,13:19:00,28190,28205,28190,28205,10 22/09/2008,13:20:00,28205,28205,28205,28205,2 22/09/2008,13:21:00,28210,28225,28210,28225,11 22/09/2008,13:22:00,28225,28225,28205,28215,14 22/09/2008,13:23:00,28210,28215,28210,28215,4 22/09/2008,13:24:00,28225,28225,28220,28220,5 22/09/2008,13:25:00,28225,28225,28205,28205,6 22/09/2008,13:26:00,28200,28200,28190,28195,5 22/09/2008,13:27:00,28185,28185,28165,28175,45 22/09/2008,13:28:00,28180,28185,28175,28180,19 22/09/2008,13:29:00,28185,28195,28185,28195,25 22/09/2008,13:30:00,28195,28200,28195,28200,7 22/09/2008,13:31:00,28200,28200,28195,28200,7 22/09/2008,13:32:00,28195,28200,28195,28200,16 22/09/2008,13:33:00,28195,28195,28180,28185,8 22/09/2008,13:34:00,28180,28180,28140,28150,56 22/09/2008,13:35:00,28145,28150,28145,28150,18 22/09/2008,13:36:00,28155,28155,28145,28150,9 22/09/2008,13:37:00,28155,28155,28145,28150,14 22/09/2008,13:38:00,28155,28160,28145,28145,7 22/09/2008,13:39:00,28150,28155,28150,28150,4 22/09/2008,13:40:00,28155,28170,28150,28150,15 22/09/2008,13:41:00,28150,28170,28150,28165,5 22/09/2008,13:42:00,28175,28195,28175,28190,14 22/09/2008,13:43:00,28185,28205,28185,28195,13 22/09/2008,13:44:00,28200,28200,28200,28200,2 22/09/2008,13:45:00,28210,28220,28200,28210,9 22/09/2008,13:47:00,28205,28205,28195,28200,9 22/09/2008,13:48:00,28195,28200,28195,28200,4 22/09/2008,13:49:00,28205,28205,28205,28205,2 22/09/2008,13:50:00,28205,28220,28205,28215,19 22/09/2008,13:51:00,28215,28225,28210,28210,23 22/09/2008,13:52:00,28210,28215,28210,28210,7 22/09/2008,13:53:00,28210,28220,28210,28210,7 22/09/2008,13:54:00,28200,28205,28190,28195,14 22/09/2008,13:55:00,28190,28200,28190,28195,8 22/09/2008,13:56:00,28205,28205,28200,28200,3 22/09/2008,13:57:00,28195,28235,28195,28230,59 22/09/2008,13:58:00,28225,28225,28225,28225,1 22/09/2008,13:59:00,28230,28230,28215,28215,10 22/09/2008,14:00:00,28205,28205,28195,28200,10 22/09/2008,14:01:00,28200,28200,28185,28185,8 22/09/2008,14:02:00,28185,28185,28165,28170,33 22/09/2008,14:03:00,28170,28180,28165,28180,7 22/09/2008,14:04:00,28165,28165,28160,28165,15 22/09/2008,14:05:00,28165,28180,28165,28180,6 22/09/2008,14:06:00,28175,28195,28170,28190,20 22/09/2008,14:07:00,28200,28205,28180,28180,11 22/09/2008,14:08:00,28175,28175,28170,28170,6 22/09/2008,14:10:00,28180,28195,28180,28190,12 22/09/2008,14:11:00,28190,28190,28175,28175,16 22/09/2008,14:12:00,28185,28185,28180,28180,4 22/09/2008,14:13:00,28185,28185,28185,28185,4 22/09/2008,14:14:00,28190,28190,28160,28175,13 22/09/2008,14:15:00,28175,28175,28150,28160,20 22/09/2008,14:16:00,28155,28155,28145,28155,17 22/09/2008,14:17:00,28155,28155,28145,28145,7 22/09/2008,14:18:00,28150,28150,28110,28120,57 22/09/2008,14:19:00,28125,28125,28115,28125,18 22/09/2008,14:20:00,28125,28140,28120,28140,24 22/09/2008,14:21:00,28145,28165,28140,28165,29 22/09/2008,14:22:00,28160,28180,28160,28180,37 22/09/2008,14:23:00,28185,28220,28170,28200,59 22/09/2008,14:24:00,28205,28230,28205,28215,71 22/09/2008,14:25:00,28215,28295,28210,28250,133 22/09/2008,14:26:00,28260,28270,28255,28255,46 22/09/2008,14:27:00,28260,28260,28245,28260,28 22/09/2008,14:28:00,28255,28280,28255,28265,37 22/09/2008,14:29:00,28260,28265,28255,28260,17 22/09/2008,14:30:00,28270,28345,28260,28345,104 22/09/2008,14:31:00,28345,28360,28285,28290,136 22/09/2008,14:32:00,28285,28305,28260,28305,53 22/09/2008,14:33:00,28305,28305,28285,28295,12 22/09/2008,14:34:00,28285,28290,28245,28260,40 22/09/2008,14:35:00,28265,28280,28265,28275,22 22/09/2008,14:36:00,28270,28280,28240,28240,30 22/09/2008,14:37:00,28250,28285,28250,28275,27 22/09/2008,14:38:00,28285,28320,28275,28300,65 22/09/2008,14:39:00,28295,28305,28275,28285,61 22/09/2008,14:40:00,28285,28295,28285,28295,12 22/09/2008,14:41:00,28295,28305,28290,28300,17 22/09/2008,14:42:00,28305,28320,28290,28295,49 22/09/2008,14:43:00,28300,28300,28285,28290,27 22/09/2008,14:44:00,28290,28310,28290,28290,22 22/09/2008,14:45:00,28290,28295,28265,28265,18 22/09/2008,14:46:00,28265,28290,28260,28275,23 22/09/2008,14:47:00,28275,28280,28270,28270,13 22/09/2008,14:48:00,28270,28270,28260,28265,11 22/09/2008,14:49:00,28265,28275,28255,28265,28 22/09/2008,14:50:00,28270,28300,28270,28285,78 22/09/2008,14:51:00,28280,28295,28280,28280,22 22/09/2008,14:52:00,28275,28280,28265,28265,13 22/09/2008,14:53:00,28270,28270,28240,28250,44 22/09/2008,14:54:00,28245,28245,28215,28215,27 22/09/2008,14:55:00,28210,28210,28190,28200,34 22/09/2008,14:56:00,28195,28200,28185,28190,13 22/09/2008,14:57:00,28190,28190,28175,28185,22 22/09/2008,14:58:00,28180,28180,28170,28175,14 22/09/2008,14:59:00,28175,28200,28175,28200,25 22/09/2008,15:00:00,28195,28240,28195,28240,61 22/09/2008,15:01:00,28235,28245,28225,28245,24 22/09/2008,15:02:00,28250,28270,28250,28265,45 22/09/2008,15:03:00,28265,28295,28265,28285,63 22/09/2008,15:04:00,28275,28275,28265,28270,38 22/09/2008,15:05:00,28275,28285,28265,28270,29 22/09/2008,15:06:00,28275,28295,28275,28290,23 22/09/2008,15:07:00,28295,28295,28250,28250,27 22/09/2008,15:08:00,28245,28255,28235,28250,56 22/09/2008,15:09:00,28255,28265,28250,28255,17 22/09/2008,15:10:00,28260,28275,28260,28275,14 22/09/2008,15:11:00,28265,28265,28250,28260,7 22/09/2008,15:12:00,28265,28265,28245,28245,16 22/09/2008,15:13:00,28270,28280,28270,28275,5 22/09/2008,15:14:00,28270,28270,28270,28270,3 22/09/2008,15:15:00,28270,28270,28270,28270,5 22/09/2008,15:16:00,28270,28280,28265,28280,6 22/09/2008,15:17:00,28280,28290,28280,28280,17 22/09/2008,15:18:00,28275,28280,28275,28280,4 22/09/2008,15:19:00,28285,28305,28285,28305,34 22/09/2008,15:20:00,28295,28315,28295,28310,19 22/09/2008,15:21:00,28310,28310,28300,28305,6 22/09/2008,15:22:00,28300,28305,28295,28305,19 22/09/2008,15:23:00,28310,28330,28305,28325,20 22/09/2008,15:24:00,28325,28325,28315,28315,3 22/09/2008,15:25:00,28320,28320,28300,28300,8 22/09/2008,15:26:00,28305,28305,28290,28300,11 22/09/2008,15:27:00,28290,28295,28290,28295,2 22/09/2008,15:28:00,28290,28290,28275,28275,16 22/09/2008,15:29:00,28265,28270,28265,28265,12 22/09/2008,15:30:00,28275,28295,28270,28290,34 22/09/2008,15:31:00,28280,28280,28250,28250,45 22/09/2008,15:32:00,28250,28250,28225,28245,60 22/09/2008,15:33:00,28245,28245,28210,28225,58 22/09/2008,15:34:00,28215,28245,28200,28230,40 22/09/2008,15:35:00,28235,28240,28210,28215,25 22/09/2008,15:36:00,28205,28210,28180,28190,54 22/09/2008,15:37:00,28195,28230,28190,28210,62 22/09/2008,15:38:00,28215,28215,28185,28195,17 22/09/2008,15:39:00,28195,28195,28165,28175,51 22/09/2008,15:40:00,28170,28175,28140,28145,54 22/09/2008,15:41:00,28145,28145,28100,28110,61 22/09/2008,15:42:00,28110,28115,28090,28115,53 22/09/2008,15:43:00,28115,28120,28095,28105,41 22/09/2008,15:44:00,28110,28135,28110,28130,45 22/09/2008,15:45:00,28115,28130,28115,28115,15 22/09/2008,15:46:00,28115,28120,28095,28095,22 22/09/2008,15:47:00,28090,28125,28080,28125,65 22/09/2008,15:48:00,28130,28150,28125,28150,33 22/09/2008,15:49:00,28150,28150,28135,28135,12 22/09/2008,15:50:00,28135,28140,28115,28115,28 22/09/2008,15:51:00,28115,28145,28115,28130,22 22/09/2008,15:52:00,28135,28155,28135,28150,16 22/09/2008,15:53:00,28150,28150,28125,28145,33 22/09/2008,15:54:00,28140,28145,28140,28140,6 22/09/2008,15:55:00,28135,28145,28130,28140,27 22/09/2008,15:56:00,28130,28135,28100,28100,45 22/09/2008,15:57:00,28100,28100,28080,28090,36 22/09/2008,15:58:00,28090,28095,28070,28070,43 22/09/2008,15:59:00,28065,28095,28060,28095,22 22/09/2008,16:00:00,28100,28115,28070,28075,36 22/09/2008,16:01:00,28075,28085,28035,28055,57 22/09/2008,16:02:00,28045,28075,28045,28070,26 22/09/2008,16:03:00,28080,28120,28080,28120,52 22/09/2008,16:04:00,28120,28125,28105,28120,27 22/09/2008,16:05:00,28125,28130,28090,28125,42 22/09/2008,16:06:00,28115,28120,28080,28080,42 22/09/2008,16:07:00,28090,28100,28080,28100,19 22/09/2008,16:08:00,28115,28130,28110,28110,40 22/09/2008,16:09:00,28110,28110,28085,28095,27 22/09/2008,16:10:00,28090,28105,28090,28105,13 22/09/2008,16:11:00,28105,28125,28105,28125,22 22/09/2008,16:12:00,28125,28125,28065,28075,63 22/09/2008,16:13:00,28085,28095,28055,28055,28 22/09/2008,16:14:00,28050,28070,28050,28050,44 22/09/2008,16:15:00,28050,28070,28045,28060,40 22/09/2008,16:16:00,28060,28070,28050,28070,23 22/09/2008,16:17:00,28080,28090,28030,28030,79 22/09/2008,16:18:00,28035,28045,28015,28015,75 22/09/2008,16:19:00,28015,28030,27960,27960,110 22/09/2008,16:20:00,27960,27990,27955,27985,47 22/09/2008,16:21:00,27985,28000,27980,27980,31 22/09/2008,16:22:00,27980,28005,27980,28000,27 22/09/2008,16:23:00,27990,28010,27980,28010,16 22/09/2008,16:24:00,28005,28005,27975,27980,27 22/09/2008,16:25:00,27985,28020,27985,28015,27 22/09/2008,16:26:00,27995,27995,27985,27990,10 22/09/2008,16:27:00,27990,28010,27975,28000,50 22/09/2008,16:28:00,28010,28030,28010,28030,12 22/09/2008,16:29:00,28025,28050,28020,28045,57 22/09/2008,16:30:00,28050,28060,28045,28060,28 22/09/2008,16:31:00,28055,28060,28050,28055,17 22/09/2008,16:32:00,28055,28065,28045,28065,24 22/09/2008,16:33:00,28060,28060,28045,28055,14 22/09/2008,16:34:00,28055,28090,28055,28090,36 22/09/2008,16:35:00,28095,28100,28060,28070,36 22/09/2008,16:36:00,28075,28075,28040,28040,38 22/09/2008,16:37:00,28040,28040,28025,28030,22 22/09/2008,16:38:00,28030,28030,28000,28000,34 22/09/2008,16:39:00,28000,28010,27965,27965,29 22/09/2008,16:40:00,27970,28010,27960,27995,60 22/09/2008,16:41:00,28005,28020,27995,28005,21 22/09/2008,16:42:00,28000,28035,28000,28030,21 22/09/2008,16:43:00,28030,28030,27995,27995,37 22/09/2008,16:44:00,27995,28000,27945,27960,98 22/09/2008,16:45:00,27950,27970,27940,27950,49 22/09/2008,16:46:00,27955,27960,27945,27955,26 22/09/2008,16:47:00,27965,27965,27940,27950,33 22/09/2008,16:48:00,27935,27945,27910,27920,48 22/09/2008,16:49:00,27920,27935,27900,27900,91 22/09/2008,16:50:00,27900,27940,27900,27925,35 22/09/2008,16:51:00,27935,27935,27890,27895,36 22/09/2008,16:52:00,27890,27905,27880,27880,48 22/09/2008,16:53:00,27880,27880,27875,27880,28 22/09/2008,16:54:00,27875,27890,27875,27885,39 22/09/2008,16:55:00,27890,27920,27885,27905,66 22/09/2008,16:56:00,27910,27915,27905,27915,17 22/09/2008,16:57:00,27920,27960,27920,27960,39 22/09/2008,16:58:00,27960,27960,27935,27940,73 22/09/2008,16:59:00,27950,27950,27890,27900,73 22/09/2008,17:00:00,27900,27905,27885,27895,32 22/09/2008,17:01:00,27900,27900,27850,27860,101 22/09/2008,17:02:00,27865,27865,27825,27825,261 22/09/2008,17:03:00,27825,27845,27815,27830,74 22/09/2008,17:04:00,27830,27840,27815,27815,49 22/09/2008,17:05:00,27810,27810,27775,27800,69 22/09/2008,17:06:00,27795,27800,27770,27780,54 22/09/2008,17:07:00,27780,27795,27780,27790,39 22/09/2008,17:08:00,27790,27800,27790,27790,36 22/09/2008,17:09:00,27795,27800,27755,27755,118 22/09/2008,17:10:00,27755,27765,27750,27765,71 22/09/2008,17:11:00,27765,27780,27760,27765,50 22/09/2008,17:12:00,27765,27785,27765,27770,57 22/09/2008,17:13:00,27770,27775,27745,27745,57 22/09/2008,17:14:00,27745,27745,27710,27735,58 22/09/2008,17:15:00,27725,27740,27715,27715,61 22/09/2008,17:16:00,27715,27725,27695,27710,182 22/09/2008,17:17:00,27715,27720,27700,27710,51 22/09/2008,17:18:00,27710,27715,27695,27695,40 22/09/2008,17:19:00,27690,27710,27680,27705,51 22/09/2008,17:20:00,27700,27710,27680,27705,104 22/09/2008,17:21:00,27700,27715,27690,27690,73 22/09/2008,17:22:00,27690,27695,27675,27675,68 22/09/2008,17:23:00,27675,27680,27655,27675,63 22/09/2008,17:24:00,27675,27720,27675,27715,94 22/09/2008,17:25:00,27710,27785,27710,27785,120 22/09/2008,17:26:00,27780,27800,27745,27745,85 22/09/2008,17:27:00,27740,27755,27715,27715,124 22/09/2008,17:28:00,27715,27755,27690,27725,118 22/09/2008,17:29:00,27730,27750,27655,27670,259 22/09/2008,17:30:00,27660,27680,27625,27670,133 22/09/2008,17:31:00,27670,27695,27670,27675,63 22/09/2008,17:32:00,27680,27680,27620,27635,85 22/09/2008,17:33:00,27635,27645,27620,27620,44 22/09/2008,17:34:00,27610,27645,27605,27645,29 22/09/2008,17:35:00,27650,27655,27620,27645,25 22/09/2008,17:36:00,27645,27655,27630,27640,44 22/09/2008,17:37:00,27640,27655,27640,27645,21 22/09/2008,17:38:00,27650,27660,27645,27660,19 22/09/2008,17:39:00,27660,27715,27655,27715,48 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 22/09/2008,17:27:00,27740,27755,27715,27715,124 22/09/2008,17:28:00,27715,27755,27690,27725,118 22/09/2008,17:29:00,27730,27750,27655,27670,259 22/09/2008,17:30:00,27660,27680,27625,27670,133 22/09/2008,17:31:00,27670,27695,27670,27675,63 22/09/2008,17:32:00,27680,27680,27620,27635,85 22/09/2008,17:33:00,27635,27645,27620,27620,44 22/09/2008,17:34:00,27610,27645,27605,27645,29 22/09/2008,17:35:00,27650,27655,27620,27645,25 22/09/2008,17:36:00,27645,27655,27630,27640,44 22/09/2008,17:37:00,27640,27655,27640,27645,21 22/09/2008,17:38:00,27650,27660,27645,27660,19 22/09/2008,17:39:00,27660,27715,27655,27715,48 23/09/2008,09:00:00,27550,27585,27505,27570,232 23/09/2008,09:01:00,27570,27650,27570,27625,257 23/09/2008,09:02:00,27630,27640,27605,27625,181 23/09/2008,09:03:00,27620,27655,27620,27635,205 23/09/2008,09:04:00,27635,27640,27615,27620,63 23/09/2008,09:05:00,27620,27685,27620,27660,167 23/09/2008,09:06:00,27660,27680,27630,27650,81 23/09/2008,09:07:00,27650,27670,27640,27655,44 23/09/2008,09:08:00,27655,27675,27645,27665,66 23/09/2008,09:09:00,27670,27670,27625,27640,92 23/09/2008,09:10:00,27635,27635,27600,27600,84 23/09/2008,09:11:00,27600,27600,27550,27580,152 23/09/2008,09:12:00,27580,27580,27520,27525,54 23/09/2008,09:13:00,27525,27540,27520,27525,38 23/09/2008,09:14:00,27540,27575,27530,27560,111 23/09/2008,09:15:00,27560,27565,27550,27565,64 23/09/2008,09:16:00,27570,27595,27570,27590,47 23/09/2008,09:17:00,27595,27595,27570,27570,15 23/09/2008,09:18:00,27565,27580,27555,27575,43 23/09/2008,09:19:00,27570,27570,27560,27560,59 23/09/2008,09:20:00,27575,27585,27555,27585,14 23/09/2008,09:21:00,27585,27590,27555,27555,29 23/09/2008,09:22:00,27560,27560,27545,27550,113 23/09/2008,09:23:00,27550,27575,27550,27575,80 23/09/2008,09:24:00,27575,27575,27555,27565,25 23/09/2008,09:25:00,27565,27565,27560,27565,8 23/09/2008,09:26:00,27560,27560,27555,27560,15 23/09/2008,09:27:00,27555,27580,27550,27570,46 23/09/2008,09:28:00,27560,27565,27545,27560,59 23/09/2008,09:29:00,27555,27565,27535,27535,72 23/09/2008,09:30:00,27535,27565,27535,27545,59 23/09/2008,09:31:00,27540,27545,27530,27535,18 23/09/2008,09:32:00,27535,27540,27490,27490,106 23/09/2008,09:33:00,27490,27505,27450,27460,84 23/09/2008,09:34:00,27460,27460,27435,27440,55 23/09/2008,09:35:00,27440,27445,27405,27405,96 23/09/2008,09:36:00,27400,27430,27385,27400,88 23/09/2008,09:37:00,27395,27400,27365,27390,64 23/09/2008,09:38:00,27395,27425,27390,27420,76 23/09/2008,09:39:00,27410,27460,27410,27460,51 23/09/2008,09:40:00,27455,27465,27430,27430,43 23/09/2008,09:41:00,27430,27435,27415,27425,35 23/09/2008,09:42:00,27430,27440,27425,27440,38 23/09/2008,09:43:00,27440,27440,27420,27425,34 23/09/2008,09:44:00,27425,27425,27405,27410,32 23/09/2008,09:45:00,27405,27425,27390,27425,41 23/09/2008,09:46:00,27425,27440,27415,27425,72 23/09/2008,09:47:00,27420,27425,27405,27425,28 23/09/2008,09:48:00,27425,27465,27425,27455,46 23/09/2008,09:49:00,27450,27455,27435,27455,32 23/09/2008,09:50:00,27460,27480,27450,27480,46 23/09/2008,09:51:00,27485,27520,27485,27515,55 23/09/2008,09:52:00,27510,27510,27505,27505,4 23/09/2008,09:53:00,27510,27515,27495,27505,29 23/09/2008,09:54:00,27505,27510,27500,27505,50 23/09/2008,09:55:00,27505,27505,27460,27460,42 23/09/2008,09:56:00,27460,27470,27455,27460,9 23/09/2008,09:57:00,27455,27455,27410,27410,27 23/09/2008,09:58:00,27420,27435,27415,27430,30 23/09/2008,09:59:00,27425,27430,27410,27420,28 23/09/2008,10:00:00,27430,27450,27425,27445,44 23/09/2008,10:01:00,27445,27445,27415,27425,17 23/09/2008,10:02:00,27415,27415,27405,27415,15 23/09/2008,10:03:00,27415,27415,27385,27390,41 23/09/2008,10:04:00,27395,27400,27370,27375,27 23/09/2008,10:05:00,27375,27375,27315,27325,91 23/09/2008,10:06:00,27320,27330,27305,27320,50 23/09/2008,10:07:00,27325,27335,27320,27330,30 23/09/2008,10:08:00,27330,27360,27325,27345,38 23/09/2008,10:09:00,27350,27390,27350,27390,58 23/09/2008,10:10:00,27390,27390,27370,27370,21 23/09/2008,10:11:00,27375,27380,27360,27360,25 23/09/2008,10:12:00,27365,27370,27350,27350,36 23/09/2008,10:13:00,27355,27355,27345,27345,6 23/09/2008,10:14:00,27345,27345,27310,27330,38 23/09/2008,10:15:00,27340,27365,27340,27350,36 23/09/2008,10:16:00,27350,27355,27325,27325,15 23/09/2008,10:17:00,27320,27365,27320,27355,25 23/09/2008,10:18:00,27355,27360,27345,27345,12 23/09/2008,10:19:00,27345,27345,27345,27345,1 23/09/2008,10:20:00,27350,27380,27345,27380,34 23/09/2008,10:21:00,27385,27395,27375,27375,39 23/09/2008,10:22:00,27375,27375,27345,27350,20 23/09/2008,10:23:00,27350,27390,27340,27375,26 23/09/2008,10:24:00,27375,27410,27375,27400,17 23/09/2008,10:25:00,27400,27400,27390,27400,10 23/09/2008,10:26:00,27400,27405,27400,27400,4 23/09/2008,10:27:00,27400,27400,27390,27390,6 23/09/2008,10:28:00,27395,27395,27365,27375,36 23/09/2008,10:29:00,27380,27380,27360,27370,14 23/09/2008,10:30:00,27365,27365,27360,27360,3 23/09/2008,10:31:00,27355,27365,27355,27360,10 23/09/2008,10:32:00,27355,27360,27325,27325,40 23/09/2008,10:33:00,27330,27340,27320,27330,32 23/09/2008,10:34:00,27330,27350,27330,27345,21 23/09/2008,10:35:00,27340,27350,27335,27350,14 23/09/2008,10:36:00,27345,27350,27340,27350,11 23/09/2008,10:37:00,27345,27345,27340,27340,3 23/09/2008,10:38:00,27350,27370,27350,27365,13 23/09/2008,10:39:00,27370,27410,27370,27385,46 23/09/2008,10:40:00,27385,27395,27370,27370,29 23/09/2008,10:41:00,27370,27395,27370,27395,7 23/09/2008,10:42:00,27375,27380,27365,27365,10 23/09/2008,10:43:00,27375,27380,27370,27370,19 23/09/2008,10:44:00,27365,27370,27335,27355,56 23/09/2008,10:45:00,27355,27380,27350,27375,24 23/09/2008,10:46:00,27380,27380,27355,27355,7 23/09/2008,10:47:00,27355,27360,27345,27360,26 23/09/2008,10:48:00,27355,27380,27355,27380,32 23/09/2008,10:49:00,27375,27375,27360,27370,12 23/09/2008,10:50:00,27365,27365,27355,27360,9 23/09/2008,10:51:00,27355,27355,27285,27285,111 23/09/2008,10:52:00,27285,27295,27280,27285,51 23/09/2008,10:53:00,27285,27290,27235,27235,103 23/09/2008,10:54:00,27240,27250,27235,27250,35 23/09/2008,10:55:00,27250,27270,27245,27265,22 23/09/2008,10:56:00,27270,27275,27255,27260,30 23/09/2008,10:57:00,27255,27260,27215,27215,68 23/09/2008,10:58:00,27215,27235,27215,27235,28 23/09/2008,10:59:00,27235,27240,27230,27235,26 23/09/2008,11:00:00,27235,27260,27230,27240,61 23/09/2008,11:01:00,27245,27245,27225,27235,47 23/09/2008,11:02:00,27240,27245,27220,27225,40 23/09/2008,11:03:00,27220,27225,27190,27190,105 23/09/2008,11:04:00,27190,27195,27165,27180,123 23/09/2008,11:05:00,27180,27200,27170,27195,68 23/09/2008,11:06:00,27200,27205,27190,27200,26 23/09/2008,11:07:00,27200,27200,27170,27175,29 23/09/2008,11:08:00,27180,27195,27180,27180,17 23/09/2008,11:09:00,27180,27190,27180,27190,12 23/09/2008,11:10:00,27180,27185,27180,27185,8 23/09/2008,11:11:00,27190,27205,27190,27190,16 23/09/2008,11:12:00,27185,27185,27150,27160,53 23/09/2008,11:13:00,27160,27185,27155,27185,31 23/09/2008,11:14:00,27185,27210,27185,27200,48 23/09/2008,11:15:00,27205,27240,27200,27230,50 23/09/2008,11:16:00,27230,27250,27230,27240,34 23/09/2008,11:17:00,27240,27240,27230,27235,20 23/09/2008,11:18:00,27235,27255,27235,27255,37 23/09/2008,11:19:00,27260,27260,27240,27240,16 23/09/2008,11:20:00,27245,27250,27235,27240,8 23/09/2008,11:21:00,27250,27250,27245,27245,7 23/09/2008,11:22:00,27250,27285,27250,27285,24 23/09/2008,11:23:00,27270,27275,27255,27255,18 23/09/2008,11:24:00,27245,27245,27235,27235,13 23/09/2008,11:25:00,27230,27230,27185,27190,47 23/09/2008,11:26:00,27185,27205,27185,27205,14 23/09/2008,11:27:00,27205,27205,27180,27195,20 23/09/2008,11:28:00,27190,27200,27180,27190,11 23/09/2008,11:29:00,27175,27195,27170,27195,14 23/09/2008,11:30:00,27200,27200,27180,27190,31 23/09/2008,11:31:00,27195,27200,27190,27190,11 23/09/2008,11:32:00,27195,27195,27185,27185,25 23/09/2008,11:33:00,27190,27200,27190,27190,29 23/09/2008,11:34:00,27195,27240,27195,27225,42 23/09/2008,11:35:00,27220,27230,27220,27230,4 23/09/2008,11:36:00,27220,27225,27210,27225,21 23/09/2008,11:37:00,27215,27215,27210,27210,4 23/09/2008,11:38:00,27210,27230,27200,27230,19 23/09/2008,11:39:00,27235,27240,27230,27235,28 23/09/2008,11:40:00,27225,27230,27225,27230,3 23/09/2008,11:41:00,27230,27240,27225,27225,11 23/09/2008,11:42:00,27225,27225,27200,27205,17 23/09/2008,11:43:00,27220,27220,27200,27205,10 23/09/2008,11:44:00,27200,27200,27175,27180,14 23/09/2008,11:45:00,27175,27180,27150,27165,65 23/09/2008,11:46:00,27165,27170,27160,27165,23 23/09/2008,11:47:00,27165,27165,27125,27140,66 23/09/2008,11:48:00,27140,27150,27140,27150,23 23/09/2008,11:49:00,27145,27165,27145,27155,17 23/09/2008,11:50:00,27165,27185,27165,27180,43 23/09/2008,11:51:00,27180,27215,27180,27210,45 23/09/2008,11:52:00,27215,27235,27215,27230,38 23/09/2008,11:53:00,27230,27235,27225,27225,32 23/09/2008,11:54:00,27235,27240,27220,27220,17 23/09/2008,11:55:00,27215,27240,27215,27230,25 23/09/2008,11:56:00,27240,27260,27240,27240,53 23/09/2008,11:57:00,27240,27240,27230,27230,4 23/09/2008,11:58:00,27245,27245,27230,27245,9 23/09/2008,11:59:00,27230,27230,27230,27230,2 23/09/2008,12:00:00,27240,27245,27230,27245,22 23/09/2008,12:01:00,27245,27250,27235,27240,24 23/09/2008,12:02:00,27235,27235,27200,27210,40 23/09/2008,12:03:00,27205,27205,27180,27180,24 23/09/2008,12:04:00,27180,27185,27165,27175,12 23/09/2008,12:05:00,27170,27180,27170,27180,5 23/09/2008,12:06:00,27175,27180,27160,27160,15 23/09/2008,12:07:00,27165,27175,27160,27165,23 23/09/2008,12:08:00,27155,27165,27145,27145,13 23/09/2008,12:09:00,27160,27170,27150,27165,22 23/09/2008,12:10:00,27160,27165,27160,27160,9 23/09/2008,12:11:00,27170,27180,27155,27165,28 23/09/2008,12:12:00,27160,27180,27160,27175,34 23/09/2008,12:13:00,27180,27190,27180,27180,20 23/09/2008,12:14:00,27180,27195,27175,27190,18 23/09/2008,12:15:00,27190,27190,27175,27175,10 23/09/2008,12:16:00,27170,27170,27140,27150,29 23/09/2008,12:17:00,27145,27160,27145,27155,13 23/09/2008,12:18:00,27160,27170,27160,27165,9 23/09/2008,12:19:00,27175,27175,27170,27175,6 23/09/2008,12:20:00,27170,27175,27160,27160,9 23/09/2008,12:21:00,27160,27160,27160,27160,1 23/09/2008,12:22:00,27165,27175,27160,27175,16 23/09/2008,12:23:00,27170,27180,27165,27180,7 23/09/2008,12:24:00,27180,27185,27175,27185,4 23/09/2008,12:25:00,27185,27190,27180,27180,10 23/09/2008,12:26:00,27180,27205,27180,27195,34 23/09/2008,12:27:00,27195,27200,27190,27190,15 23/09/2008,12:28:00,27190,27200,27190,27190,7 23/09/2008,12:29:00,27200,27205,27165,27170,36 23/09/2008,12:30:00,27175,27180,27155,27165,19 23/09/2008,12:31:00,27165,27165,27135,27145,34 23/09/2008,12:32:00,27150,27165,27150,27165,12 23/09/2008,12:33:00,27175,27180,27160,27160,15 23/09/2008,12:34:00,27165,27175,27160,27170,16 23/09/2008,12:35:00,27180,27185,27165,27165,26 23/09/2008,12:36:00,27175,27180,27160,27160,10 23/09/2008,12:37:00,27160,27160,27155,27155,5 23/09/2008,12:38:00,27160,27180,27160,27170,11 23/09/2008,12:39:00,27175,27175,27165,27170,12 23/09/2008,12:40:00,27160,27160,27145,27155,7 23/09/2008,12:41:00,27150,27150,27145,27145,11 23/09/2008,12:42:00,27150,27150,27145,27145,5 23/09/2008,12:43:00,27145,27150,27140,27140,4 23/09/2008,12:44:00,27140,27140,27100,27110,113 23/09/2008,12:45:00,27105,27120,27105,27105,17 23/09/2008,12:46:00,27110,27115,27090,27110,63 23/09/2008,12:47:00,27115,27120,27100,27105,20 23/09/2008,12:48:00,27110,27120,27095,27095,40 23/09/2008,12:49:00,27095,27100,27085,27095,27 23/09/2008,12:50:00,27095,27100,27095,27095,20 23/09/2008,12:51:00,27100,27105,27050,27050,59 23/09/2008,12:52:00,27060,27090,27060,27080,42 23/09/2008,12:53:00,27075,27075,27050,27060,34 23/09/2008,12:54:00,27070,27070,27050,27050,13 23/09/2008,12:55:00,27050,27065,27045,27065,14 23/09/2008,12:56:00,27065,27085,27060,27075,31 23/09/2008,12:57:00,27075,27075,27065,27075,13 23/09/2008,12:58:00,27070,27125,27070,27105,67 23/09/2008,12:59:00,27110,27130,27110,27125,18 23/09/2008,13:00:00,27115,27115,27100,27100,12 23/09/2008,13:01:00,27095,27100,27090,27100,9 23/09/2008,13:02:00,27110,27120,27100,27120,15 23/09/2008,13:03:00,27120,27125,27100,27100,17 23/09/2008,13:04:00,27095,27100,27090,27100,5 23/09/2008,13:05:00,27100,27100,27095,27095,5 23/09/2008,13:06:00,27100,27120,27095,27100,51 23/09/2008,13:07:00,27100,27100,27060,27065,33 23/09/2008,13:08:00,27065,27065,27035,27035,83 23/09/2008,13:09:00,27035,27055,27025,27050,34 23/09/2008,13:10:00,27055,27060,27040,27060,23 23/09/2008,13:11:00,27055,27060,27040,27040,13 23/09/2008,13:12:00,27045,27045,27045,27045,2 23/09/2008,13:13:00,27040,27050,27035,27050,10 23/09/2008,13:14:00,27050,27055,27035,27040,14 23/09/2008,13:15:00,27050,27060,27040,27060,19 23/09/2008,13:16:00,27060,27085,27060,27075,45 23/09/2008,13:17:00,27070,27110,27065,27110,45 23/09/2008,13:18:00,27105,27125,27095,27120,42 23/09/2008,13:19:00,27115,27115,27090,27100,22 23/09/2008,13:20:00,27100,27100,27075,27075,12 23/09/2008,13:21:00,27070,27080,27060,27080,25 23/09/2008,13:22:00,27085,27095,27085,27095,26 23/09/2008,13:23:00,27080,27085,27075,27075,8 23/09/2008,13:24:00,27080,27080,27040,27040,53 23/09/2008,13:25:00,27045,27060,27045,27060,18 23/09/2008,13:26:00,27040,27055,27035,27055,8 23/09/2008,13:27:00,27060,27060,27040,27040,10 23/09/2008,13:28:00,27040,27050,27040,27045,11 23/09/2008,13:29:00,27055,27060,27040,27055,15 23/09/2008,13:30:00,27050,27075,27050,27070,19 23/09/2008,13:31:00,27060,27065,27055,27060,10 23/09/2008,13:32:00,27065,27075,27065,27070,13 23/09/2008,13:33:00,27070,27080,27070,27080,24 23/09/2008,13:34:00,27075,27075,27075,27075,2 23/09/2008,13:35:00,27085,27090,27085,27090,3 23/09/2008,13:36:00,27095,27100,27090,27100,16 23/09/2008,13:37:00,27105,27105,27095,27105,14 23/09/2008,13:38:00,27115,27125,27105,27120,17 23/09/2008,13:39:00,27120,27130,27110,27120,20 23/09/2008,13:40:00,27130,27130,27120,27120,12 23/09/2008,13:41:00,27120,27130,27120,27120,11 23/09/2008,13:42:00,27130,27145,27130,27130,36 23/09/2008,13:43:00,27135,27145,27120,27125,19 23/09/2008,13:44:00,27125,27125,27115,27115,18 23/09/2008,13:45:00,27115,27115,27085,27105,47 23/09/2008,13:46:00,27105,27105,27100,27100,3 23/09/2008,13:47:00,27110,27110,27110,27110,1 23/09/2008,13:48:00,27110,27110,27085,27100,22 23/09/2008,13:49:00,27095,27100,27070,27080,27 23/09/2008,13:50:00,27075,27100,27070,27100,31 23/09/2008,13:51:00,27090,27090,27085,27085,3 23/09/2008,13:52:00,27080,27080,27075,27075,12 23/09/2008,13:53:00,27075,27080,27055,27060,36 23/09/2008,13:54:00,27060,27070,27060,27070,8 23/09/2008,13:55:00,27070,27080,27070,27075,10 23/09/2008,13:56:00,27070,27075,27050,27070,27 23/09/2008,13:57:00,27070,27080,27070,27080,9 23/09/2008,13:58:00,27085,27100,27080,27080,32 23/09/2008,14:00:00,27085,27090,27085,27090,4 23/09/2008,14:01:00,27090,27110,27090,27110,10 23/09/2008,14:02:00,27105,27105,27095,27105,13 23/09/2008,14:03:00,27110,27135,27110,27130,28 23/09/2008,14:04:00,27130,27135,27120,27125,9 23/09/2008,14:05:00,27120,27125,27100,27100,20 23/09/2008,14:06:00,27095,27095,27070,27080,27 23/09/2008,14:07:00,27080,27080,27055,27065,32 23/09/2008,14:08:00,27060,27070,27060,27070,9 23/09/2008,14:09:00,27075,27075,27050,27060,16 23/09/2008,14:10:00,27060,27065,27030,27040,28 23/09/2008,14:11:00,27045,27045,27010,27030,74 23/09/2008,14:12:00,27025,27050,27025,27035,17 23/09/2008,14:13:00,27035,27040,27015,27015,20 23/09/2008,14:14:00,27015,27030,27010,27025,13 23/09/2008,14:15:00,27025,27040,27025,27035,14 23/09/2008,14:16:00,27025,27025,27025,27025,2 23/09/2008,14:17:00,27025,27035,27025,27035,18 23/09/2008,14:18:00,27035,27045,27035,27035,8 23/09/2008,14:19:00,27035,27035,27025,27035,8 23/09/2008,14:20:00,27025,27030,27020,27020,10 23/09/2008,14:21:00,27015,27015,27010,27015,24 23/09/2008,14:22:00,27010,27010,27000,27005,39 23/09/2008,14:23:00,27010,27015,27010,27015,10 23/09/2008,14:24:00,27015,27055,27010,27040,49 23/09/2008,14:25:00,27045,27050,27045,27045,12 23/09/2008,14:26:00,27050,27050,27040,27040,6 23/09/2008,14:27:00,27035,27050,27035,27050,8 23/09/2008,14:28:00,27045,27050,27045,27045,6 23/09/2008,14:29:00,27045,27065,27045,27065,32 23/09/2008,14:30:00,27065,27065,27060,27060,4 23/09/2008,14:31:00,27065,27065,27055,27055,9 23/09/2008,14:32:00,27060,27060,27050,27060,17 23/09/2008,14:33:00,27055,27070,27040,27070,23 23/09/2008,14:34:00,27070,27110,27070,27100,67 23/09/2008,14:35:00,27100,27105,27095,27100,14 23/09/2008,14:36:00,27105,27110,27095,27100,18 23/09/2008,14:37:00,27105,27105,27105,27105,11 23/09/2008,14:38:00,27110,27135,27110,27135,27 23/09/2008,14:39:00,27130,27170,27125,27165,77 23/09/2008,14:40:00,27170,27180,27160,27165,33 23/09/2008,14:41:00,27160,27190,27160,27190,17 23/09/2008,14:42:00,27195,27205,27185,27205,49 23/09/2008,14:43:00,27205,27235,27205,27230,50 23/09/2008,14:44:00,27225,27230,27195,27200,36 23/09/2008,14:45:00,27200,27215,27200,27205,24 23/09/2008,14:46:00,27205,27205,27195,27195,15 23/09/2008,14:47:00,27190,27200,27155,27170,39 23/09/2008,14:48:00,27165,27165,27145,27145,21 23/09/2008,14:49:00,27150,27165,27145,27160,23 23/09/2008,14:50:00,27160,27160,27135,27140,17 23/09/2008,14:51:00,27145,27150,27145,27145,22 23/09/2008,14:52:00,27140,27145,27140,27140,16 23/09/2008,14:53:00,27145,27160,27145,27155,26 23/09/2008,14:54:00,27155,27160,27155,27160,10 23/09/2008,14:55:00,27165,27185,27165,27185,38 23/09/2008,14:56:00,27180,27190,27175,27175,20 23/09/2008,14:57:00,27180,27185,27180,27185,4 23/09/2008,14:58:00,27190,27190,27160,27160,21 23/09/2008,14:59:00,27160,27160,27150,27160,17 23/09/2008,15:00:00,27160,27165,27155,27165,19 23/09/2008,15:01:00,27170,27170,27150,27160,13 23/09/2008,15:02:00,27165,27180,27160,27180,11 23/09/2008,15:03:00,27180,27200,27180,27185,46 23/09/2008,15:04:00,27185,27185,27175,27175,21 23/09/2008,15:05:00,27175,27175,27165,27175,19 23/09/2008,15:06:00,27175,27225,27175,27225,52 23/09/2008,15:07:00,27215,27240,27215,27235,41 23/09/2008,15:08:00,27230,27250,27230,27235,49 23/09/2008,15:09:00,27240,27255,27235,27250,34 23/09/2008,15:10:00,27250,27280,27250,27270,50 23/09/2008,15:11:00,27275,27285,27255,27265,58 23/09/2008,15:12:00,27265,27280,27265,27280,20 23/09/2008,15:13:00,27275,27275,27245,27245,51 23/09/2008,15:14:00,27245,27245,27240,27240,11 23/09/2008,15:15:00,27230,27235,27225,27235,23 23/09/2008,15:16:00,27230,27250,27230,27250,17 23/09/2008,15:17:00,27255,27270,27250,27255,26 23/09/2008,15:18:00,27255,27260,27250,27260,14 23/09/2008,15:19:00,27265,27270,27255,27265,10 23/09/2008,15:20:00,27260,27275,27260,27275,9 23/09/2008,15:21:00,27270,27295,27270,27285,44 23/09/2008,15:22:00,27285,27285,27265,27270,20 23/09/2008,15:23:00,27260,27270,27260,27270,16 23/09/2008,15:24:00,27275,27280,27265,27275,6 23/09/2008,15:25:00,27265,27270,27265,27270,9 23/09/2008,15:26:00,27275,27290,27270,27290,12 23/09/2008,15:27:00,27280,27285,27275,27275,15 23/09/2008,15:28:00,27275,27285,27260,27265,40 23/09/2008,15:29:00,27265,27270,27260,27265,25 23/09/2008,15:30:00,27265,27275,27260,27260,15 23/09/2008,15:31:00,27260,27275,27260,27270,23 23/09/2008,15:32:00,27275,27290,27275,27275,39 23/09/2008,15:33:00,27275,27280,27255,27260,25 23/09/2008,15:34:00,27260,27270,27225,27235,44 23/09/2008,15:35:00,27230,27250,27220,27230,65 23/09/2008,15:36:00,27240,27240,27220,27220,32 23/09/2008,15:37:00,27220,27220,27175,27175,48 23/09/2008,15:38:00,27180,27190,27170,27170,32 23/09/2008,15:39:00,27175,27190,27175,27190,29 23/09/2008,15:40:00,27185,27220,27180,27215,42 23/09/2008,15:41:00,27220,27255,27220,27245,45 23/09/2008,15:42:00,27240,27285,27240,27275,25 23/09/2008,15:43:00,27275,27320,27260,27300,105 23/09/2008,15:44:00,27300,27310,27290,27310,51 23/09/2008,15:45:00,27315,27340,27305,27315,50 23/09/2008,15:46:00,27315,27330,27305,27320,29 23/09/2008,15:47:00,27320,27370,27305,27370,76 23/09/2008,15:48:00,27360,27400,27350,27400,92 23/09/2008,15:49:00,27395,27420,27380,27400,107 23/09/2008,15:50:00,27395,27450,27395,27445,163 23/09/2008,15:51:00,27440,27440,27400,27430,85 23/09/2008,15:52:00,27430,27430,27370,27390,86 23/09/2008,15:53:00,27385,27385,27360,27385,32 23/09/2008,15:54:00,27375,27375,27355,27360,11 23/09/2008,15:55:00,27370,27375,27350,27360,51 23/09/2008,15:56:00,27355,27360,27340,27350,96 23/09/2008,15:57:00,27350,27365,27350,27360,16 23/09/2008,15:58:00,27355,27360,27315,27335,67 23/09/2008,15:59:00,27335,27335,27310,27325,28 23/09/2008,16:00:00,27320,27355,27320,27335,41 23/09/2008,16:01:00,27335,27370,27310,27310,54 23/09/2008,16:02:00,27310,27320,27300,27300,84 23/09/2008,16:03:00,27300,27310,27290,27305,65 23/09/2008,16:04:00,27320,27355,27315,27355,50 23/09/2008,16:05:00,27360,27395,27360,27395,78 23/09/2008,16:06:00,27390,27390,27365,27375,42 23/09/2008,16:07:00,27375,27415,27365,27365,58 23/09/2008,16:08:00,27365,27395,27360,27395,29 23/09/2008,16:09:00,27395,27395,27335,27340,41 23/09/2008,16:10:00,27340,27340,27315,27335,25 23/09/2008,16:11:00,27330,27380,27325,27375,34 23/09/2008,16:12:00,27365,27370,27335,27360,49 23/09/2008,16:13:00,27370,27395,27365,27390,39 23/09/2008,16:14:00,27395,27415,27385,27400,38 23/09/2008,16:15:00,27400,27430,27380,27385,58 23/09/2008,16:16:00,27385,27400,27385,27395,19 23/09/2008,16:17:00,27395,27395,27375,27390,17 23/09/2008,16:18:00,27395,27410,27395,27410,35 23/09/2008,16:19:00,27410,27425,27380,27425,58 23/09/2008,16:20:00,27425,27495,27425,27480,108 23/09/2008,16:21:00,27480,27490,27450,27455,77 23/09/2008,16:22:00,27455,27490,27450,27485,51 23/09/2008,16:23:00,27480,27485,27470,27485,25 23/09/2008,16:24:00,27470,27470,27440,27445,54 23/09/2008,16:25:00,27450,27495,27445,27455,64 23/09/2008,16:26:00,27450,27475,27430,27475,76 23/09/2008,16:27:00,27470,27480,27420,27420,57 23/09/2008,16:28:00,27420,27420,27380,27380,62 23/09/2008,16:29:00,27385,27385,27360,27370,86 23/09/2008,16:30:00,27375,27415,27365,27410,51 23/09/2008,16:31:00,27405,27405,27380,27385,40 23/09/2008,16:32:00,27380,27410,27375,27410,43 23/09/2008,16:33:00,27405,27415,27380,27395,22 23/09/2008,16:34:00,27385,27390,27360,27365,50 23/09/2008,16:35:00,27360,27370,27335,27340,50 23/09/2008,16:36:00,27340,27360,27330,27345,38 23/09/2008,16:37:00,27350,27355,27340,27340,8 23/09/2008,16:38:00,27345,27370,27345,27345,39 23/09/2008,16:39:00,27335,27340,27320,27340,21 23/09/2008,16:40:00,27340,27340,27330,27335,20 23/09/2008,16:41:00,27340,27340,27320,27335,32 23/09/2008,16:42:00,27340,27340,27290,27290,56 23/09/2008,16:43:00,27300,27300,27270,27280,64 23/09/2008,16:44:00,27275,27280,27265,27280,29 23/09/2008,16:45:00,27270,27270,27230,27250,70 23/09/2008,16:46:00,27250,27280,27235,27280,70 23/09/2008,16:47:00,27270,27270,27250,27250,23 23/09/2008,16:48:00,27255,27270,27235,27240,25 23/09/2008,16:49:00,27230,27270,27230,27255,73 23/09/2008,16:50:00,27255,27255,27185,27185,39 23/09/2008,16:51:00,27185,27185,27140,27155,116 23/09/2008,16:52:00,27155,27155,27125,27130,86 23/09/2008,16:53:00,27130,27160,27115,27130,106 23/09/2008,16:54:00,27135,27160,27120,27150,83 23/09/2008,16:55:00,27145,27170,27125,27125,97 23/09/2008,16:56:00,27120,27165,27120,27125,85 23/09/2008,16:57:00,27130,27130,27065,27075,149 23/09/2008,16:58:00,27070,27105,27065,27095,55 23/09/2008,16:59:00,27095,27120,27070,27100,91 23/09/2008,17:00:00,27100,27120,27060,27075,109 23/09/2008,17:01:00,27075,27135,27065,27125,85 23/09/2008,17:02:00,27125,27135,27100,27115,44 23/09/2008,17:03:00,27115,27130,27115,27120,17 23/09/2008,17:04:00,27130,27140,27110,27120,47 23/09/2008,17:05:00,27125,27135,27075,27095,69 23/09/2008,17:06:00,27090,27115,27075,27100,48 23/09/2008,17:07:00,27100,27110,27060,27075,87 23/09/2008,17:08:00,27085,27120,27085,27110,71 23/09/2008,17:09:00,27110,27130,27100,27120,22 23/09/2008,17:10:00,27115,27135,27115,27135,15 23/09/2008,17:11:00,27125,27125,27085,27115,70 23/09/2008,17:12:00,27105,27150,27105,27140,85 23/09/2008,17:13:00,27140,27175,27140,27175,52 23/09/2008,17:14:00,27180,27220,27175,27190,79 23/09/2008,17:15:00,27190,27220,27190,27210,42 23/09/2008,17:16:00,27200,27210,27185,27205,26 23/09/2008,17:17:00,27205,27215,27190,27195,52 23/09/2008,17:18:00,27195,27235,27190,27235,47 23/09/2008,17:19:00,27235,27265,27230,27260,107 23/09/2008,17:20:00,27260,27295,27250,27290,80 23/09/2008,17:21:00,27295,27320,27295,27310,75 23/09/2008,17:22:00,27310,27315,27280,27300,64 23/09/2008,17:23:00,27300,27310,27270,27270,46 23/09/2008,17:24:00,27280,27280,27260,27280,40 23/09/2008,17:25:00,27280,27320,27280,27290,92 23/09/2008,17:26:00,27285,27325,27270,27305,67 23/09/2008,17:27:00,27315,27320,27280,27280,72 23/09/2008,17:28:00,27275,27300,27275,27280,30 23/09/2008,17:29:00,27280,27290,27260,27275,131 23/09/2008,17:30:00,27290,27290,27240,27240,82 23/09/2008,17:31:00,27240,27245,27230,27235,33 23/09/2008,17:32:00,27240,27265,27230,27230,31 23/09/2008,17:33:00,27235,27235,27230,27235,22 23/09/2008,17:34:00,27235,27250,27230,27245,30 23/09/2008,17:35:00,27240,27265,27240,27245,56 23/09/2008,17:36:00,27250,27255,27240,27250,38 23/09/2008,17:37:00,27250,27260,27245,27255,19 23/09/2008,17:38:00,27255,27260,27245,27245,45 23/09/2008,17:39:00,27240,27250,27235,27245,36 24/09/2008,09:00:00,27275,27345,27275,27310,103 24/09/2008,09:01:00,27310,27350,27310,27340,69 24/09/2008,09:02:00,27335,27355,27325,27335,64 24/09/2008,09:03:00,27335,27340,27325,27340,19 24/09/2008,09:04:00,27340,27345,27310,27320,130 24/09/2008,09:05:00,27325,27340,27315,27340,103 24/09/2008,09:06:00,27335,27365,27325,27365,81 24/09/2008,09:07:00,27370,27375,27350,27365,33 24/09/2008,09:08:00,27360,27370,27330,27335,65 24/09/2008,09:09:00,27340,27380,27340,27350,80 24/09/2008,09:10:00,27360,27360,27340,27345,75 24/09/2008,09:11:00,27345,27380,27335,27375,40 24/09/2008,09:12:00,27375,27390,27370,27385,34 24/09/2008,09:13:00,27385,27405,27360,27365,55 24/09/2008,09:14:00,27365,27370,27345,27345,149 24/09/2008,09:15:00,27340,27350,27340,27345,52 24/09/2008,09:16:00,27340,27345,27325,27330,37 24/09/2008,09:17:00,27325,27330,27320,27325,31 24/09/2008,09:18:00,27330,27355,27330,27340,35 24/09/2008,09:19:00,27340,27340,27310,27325,77 24/09/2008,09:20:00,27325,27345,27315,27330,37 24/09/2008,09:21:00,27330,27340,27320,27330,35 24/09/2008,09:22:00,27325,27325,27310,27310,18 24/09/2008,09:23:00,27310,27325,27305,27325,30 24/09/2008,09:24:00,27320,27330,27310,27310,16 24/09/2008,09:25:00,27305,27310,27295,27295,62 24/09/2008,09:26:00,27295,27295,27280,27280,130 24/09/2008,09:27:00,27280,27295,27280,27290,39 24/09/2008,09:28:00,27295,27300,27290,27295,24 24/09/2008,09:29:00,27300,27310,27295,27305,20 24/09/2008,09:30:00,27305,27330,27300,27330,20 24/09/2008,09:31:00,27330,27330,27320,27325,14 24/09/2008,09:32:00,27310,27320,27305,27315,20 24/09/2008,09:33:00,27315,27315,27315,27315,2 24/09/2008,09:34:00,27315,27315,27300,27310,26 24/09/2008,09:35:00,27305,27305,27280,27280,46 24/09/2008,09:36:00,27280,27300,27280,27290,29 24/09/2008,09:37:00,27290,27300,27290,27290,8 24/09/2008,09:38:00,27285,27290,27280,27280,44 24/09/2008,09:39:00,27280,27290,27265,27270,66 24/09/2008,09:40:00,27270,27270,27260,27265,34 24/09/2008,09:41:00,27270,27275,27265,27275,17 24/09/2008,09:42:00,27270,27270,27255,27260,76 24/09/2008,09:43:00,27260,27285,27260,27270,79 24/09/2008,09:44:00,27270,27275,27255,27255,24 24/09/2008,09:45:00,27255,27255,27245,27250,43 24/09/2008,09:46:00,27250,27250,27240,27240,28 24/09/2008,09:47:00,27245,27250,27225,27230,76 24/09/2008,09:48:00,27235,27260,27235,27255,41 24/09/2008,09:49:00,27260,27290,27260,27285,43 24/09/2008,09:50:00,27285,27295,27285,27285,12 24/09/2008,09:51:00,27290,27320,27290,27320,36 24/09/2008,09:52:00,27315,27315,27305,27315,21 24/09/2008,09:53:00,27320,27335,27310,27310,73 24/09/2008,09:54:00,27310,27315,27300,27315,39 24/09/2008,09:55:00,27320,27335,27320,27335,18 24/09/2008,09:56:00,27335,27335,27310,27320,28 24/09/2008,09:57:00,27325,27340,27320,27335,14 24/09/2008,09:58:00,27330,27365,27330,27360,38 24/09/2008,09:59:00,27350,27350,27305,27305,61 24/09/2008,10:00:00,27315,27350,27295,27315,94 24/09/2008,10:01:00,27310,27350,27300,27325,64 24/09/2008,10:02:00,27325,27330,27310,27330,22 24/09/2008,10:04:00,27315,27320,27300,27305,51 24/09/2008,10:05:00,27305,27320,27305,27315,22 24/09/2008,10:06:00,27315,27315,27215,27215,97 24/09/2008,10:07:00,27215,27240,27210,27220,123 24/09/2008,10:08:00,27230,27260,27230,27240,91 24/09/2008,10:09:00,27235,27260,27235,27260,44 24/09/2008,10:10:00,27260,27270,27245,27265,47 24/09/2008,10:11:00,27260,27270,27250,27260,31 24/09/2008,10:12:00,27260,27270,27240,27240,46 24/09/2008,10:13:00,27245,27305,27245,27300,43 24/09/2008,10:14:00,27300,27310,27265,27265,39 24/09/2008,10:15:00,27270,27270,27250,27255,45 24/09/2008,10:16:00,27260,27275,27260,27275,7 24/09/2008,10:17:00,27270,27280,27270,27280,9 24/09/2008,10:18:00,27270,27270,27260,27270,10 24/09/2008,10:19:00,27275,27310,27275,27305,30 24/09/2008,10:20:00,27310,27350,27305,27350,96 24/09/2008,10:21:00,27345,27345,27300,27330,55 24/09/2008,10:22:00,27330,27340,27320,27335,30 24/09/2008,10:23:00,27335,27335,27295,27305,31 24/09/2008,10:24:00,27310,27320,27310,27310,22 24/09/2008,10:25:00,27310,27320,27305,27320,10 24/09/2008,10:26:00,27320,27340,27320,27340,20 24/09/2008,10:27:00,27330,27330,27315,27325,20 24/09/2008,10:28:00,27330,27345,27330,27330,14 24/09/2008,10:29:00,27325,27340,27320,27340,19 24/09/2008,10:30:00,27325,27355,27315,27355,56 24/09/2008,10:31:00,27355,27355,27330,27330,33 24/09/2008,10:32:00,27320,27365,27320,27365,40 24/09/2008,10:33:00,27355,27360,27350,27360,14 24/09/2008,10:34:00,27355,27420,27355,27420,229 24/09/2008,10:35:00,27425,27435,27410,27410,131 24/09/2008,10:36:00,27405,27410,27395,27395,32 24/09/2008,10:37:00,27400,27415,27400,27415,14 24/09/2008,10:38:00,27400,27410,27390,27390,20 24/09/2008,10:39:00,27395,27395,27380,27385,9 24/09/2008,10:40:00,27375,27390,27375,27385,30 24/09/2008,10:41:00,27385,27410,27380,27400,32 24/09/2008,10:42:00,27400,27425,27400,27410,39 24/09/2008,10:43:00,27410,27410,27375,27390,45 24/09/2008,10:44:00,27395,27395,27385,27385,4 24/09/2008,10:45:00,27380,27390,27380,27390,5 24/09/2008,10:46:00,27380,27390,27375,27390,8 24/09/2008,10:47:00,27385,27400,27385,27395,13 24/09/2008,10:48:00,27390,27390,27375,27375,11 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 23/09/2008,17:25:00,27280,27320,27280,27290,92 23/09/2008,17:26:00,27285,27325,27270,27305,67 23/09/2008,17:27:00,27315,27320,27280,27280,72 23/09/2008,17:28:00,27275,27300,27275,27280,30 23/09/2008,17:29:00,27280,27290,27260,27275,131 23/09/2008,17:30:00,27290,27290,27240,27240,82 23/09/2008,17:31:00,27240,27245,27230,27235,33 23/09/2008,17:32:00,27240,27265,27230,27230,31 23/09/2008,17:33:00,27235,27235,27230,27235,22 23/09/2008,17:34:00,27235,27250,27230,27245,30 23/09/2008,17:35:00,27240,27265,27240,27245,56 23/09/2008,17:36:00,27250,27255,27240,27250,38 23/09/2008,17:37:00,27250,27260,27245,27255,19 23/09/2008,17:38:00,27255,27260,27245,27245,45 23/09/2008,17:39:00,27240,27250,27235,27245,36 24/09/2008,09:00:00,27275,27345,27275,27310,103 24/09/2008,09:01:00,27310,27350,27310,27340,69 24/09/2008,09:02:00,27335,27355,27325,27335,64 24/09/2008,09:03:00,27335,27340,27325,27340,19 24/09/2008,09:04:00,27340,27345,27310,27320,130 24/09/2008,09:05:00,27325,27340,27315,27340,103 24/09/2008,09:06:00,27335,27365,27325,27365,81 24/09/2008,09:07:00,27370,27375,27350,27365,33 24/09/2008,09:08:00,27360,27370,27330,27335,65 24/09/2008,09:09:00,27340,27380,27340,27350,80 24/09/2008,09:10:00,27360,27360,27340,27345,75 24/09/2008,09:11:00,27345,27380,27335,27375,40 24/09/2008,09:12:00,27375,27390,27370,27385,34 24/09/2008,09:13:00,27385,27405,27360,27365,55 24/09/2008,09:14:00,27365,27370,27345,27345,149 24/09/2008,09:15:00,27340,27350,27340,27345,52 24/09/2008,09:16:00,27340,27345,27325,27330,37 24/09/2008,09:17:00,27325,27330,27320,27325,31 24/09/2008,09:18:00,27330,27355,27330,27340,35 24/09/2008,09:19:00,27340,27340,27310,27325,77 24/09/2008,09:20:00,27325,27345,27315,27330,37 24/09/2008,09:21:00,27330,27340,27320,27330,35 24/09/2008,09:22:00,27325,27325,27310,27310,18 24/09/2008,09:23:00,27310,27325,27305,27325,30 24/09/2008,09:24:00,27320,27330,27310,27310,16 24/09/2008,09:25:00,27305,27310,27295,27295,62 24/09/2008,09:26:00,27295,27295,27280,27280,130 24/09/2008,09:27:00,27280,27295,27280,27290,39 24/09/2008,09:28:00,27295,27300,27290,27295,24 24/09/2008,09:29:00,27300,27310,27295,27305,20 24/09/2008,09:30:00,27305,27330,27300,27330,20 24/09/2008,09:31:00,27330,27330,27320,27325,14 24/09/2008,09:32:00,27310,27320,27305,27315,20 24/09/2008,09:33:00,27315,27315,27315,27315,2 24/09/2008,09:34:00,27315,27315,27300,27310,26 24/09/2008,09:35:00,27305,27305,27280,27280,46 24/09/2008,09:36:00,27280,27300,27280,27290,29 24/09/2008,09:37:00,27290,27300,27290,27290,8 24/09/2008,09:38:00,27285,27290,27280,27280,44 24/09/2008,09:39:00,27280,27290,27265,27270,66 24/09/2008,09:40:00,27270,27270,27260,27265,34 24/09/2008,09:41:00,27270,27275,27265,27275,17 24/09/2008,09:42:00,27270,27270,27255,27260,76 24/09/2008,09:43:00,27260,27285,27260,27270,79 24/09/2008,09:44:00,27270,27275,27255,27255,24 24/09/2008,09:45:00,27255,27255,27245,27250,43 24/09/2008,09:46:00,27250,27250,27240,27240,28 24/09/2008,09:47:00,27245,27250,27225,27230,76 24/09/2008,09:48:00,27235,27260,27235,27255,41 24/09/2008,09:49:00,27260,27290,27260,27285,43 24/09/2008,09:50:00,27285,27295,27285,27285,12 24/09/2008,09:51:00,27290,27320,27290,27320,36 24/09/2008,09:52:00,27315,27315,27305,27315,21 24/09/2008,09:53:00,27320,27335,27310,27310,73 24/09/2008,09:54:00,27310,27315,27300,27315,39 24/09/2008,09:55:00,27320,27335,27320,27335,18 24/09/2008,09:56:00,27335,27335,27310,27320,28 24/09/2008,09:57:00,27325,27340,27320,27335,14 24/09/2008,09:58:00,27330,27365,27330,27360,38 24/09/2008,09:59:00,27350,27350,27305,27305,61 24/09/2008,10:00:00,27315,27350,27295,27315,94 24/09/2008,10:01:00,27310,27350,27300,27325,64 24/09/2008,10:02:00,27325,27330,27310,27330,22 24/09/2008,10:04:00,27315,27320,27300,27305,51 24/09/2008,10:05:00,27305,27320,27305,27315,22 24/09/2008,10:06:00,27315,27315,27215,27215,97 24/09/2008,10:07:00,27215,27240,27210,27220,123 24/09/2008,10:08:00,27230,27260,27230,27240,91 24/09/2008,10:09:00,27235,27260,27235,27260,44 24/09/2008,10:10:00,27260,27270,27245,27265,47 24/09/2008,10:11:00,27260,27270,27250,27260,31 24/09/2008,10:12:00,27260,27270,27240,27240,46 24/09/2008,10:13:00,27245,27305,27245,27300,43 24/09/2008,10:14:00,27300,27310,27265,27265,39 24/09/2008,10:15:00,27270,27270,27250,27255,45 24/09/2008,10:16:00,27260,27275,27260,27275,7 24/09/2008,10:17:00,27270,27280,27270,27280,9 24/09/2008,10:18:00,27270,27270,27260,27270,10 24/09/2008,10:19:00,27275,27310,27275,27305,30 24/09/2008,10:20:00,27310,27350,27305,27350,96 24/09/2008,10:21:00,27345,27345,27300,27330,55 24/09/2008,10:22:00,27330,27340,27320,27335,30 24/09/2008,10:23:00,27335,27335,27295,27305,31 24/09/2008,10:24:00,27310,27320,27310,27310,22 24/09/2008,10:25:00,27310,27320,27305,27320,10 24/09/2008,10:26:00,27320,27340,27320,27340,20 24/09/2008,10:27:00,27330,27330,27315,27325,20 24/09/2008,10:28:00,27330,27345,27330,27330,14 24/09/2008,10:29:00,27325,27340,27320,27340,19 24/09/2008,10:30:00,27325,27355,27315,27355,56 24/09/2008,10:31:00,27355,27355,27330,27330,33 24/09/2008,10:32:00,27320,27365,27320,27365,40 24/09/2008,10:33:00,27355,27360,27350,27360,14 24/09/2008,10:34:00,27355,27420,27355,27420,229 24/09/2008,10:35:00,27425,27435,27410,27410,131 24/09/2008,10:36:00,27405,27410,27395,27395,32 24/09/2008,10:37:00,27400,27415,27400,27415,14 24/09/2008,10:38:00,27400,27410,27390,27390,20 24/09/2008,10:39:00,27395,27395,27380,27385,9 24/09/2008,10:40:00,27375,27390,27375,27385,30 24/09/2008,10:41:00,27385,27410,27380,27400,32 24/09/2008,10:42:00,27400,27425,27400,27410,39 24/09/2008,10:43:00,27410,27410,27375,27390,45 24/09/2008,10:44:00,27395,27395,27385,27385,4 24/09/2008,10:45:00,27380,27390,27380,27390,5 24/09/2008,10:46:00,27380,27390,27375,27390,8 24/09/2008,10:47:00,27385,27400,27385,27395,13 24/09/2008,10:48:00,27390,27390,27360,27375,28 24/09/2008,10:49:00,27370,27370,27365,27365,4 24/09/2008,10:50:00,27360,27385,27360,27380,10 24/09/2008,10:51:00,27375,27395,27375,27395,14 24/09/2008,10:52:00,27395,27400,27385,27385,9 24/09/2008,10:53:00,27395,27395,27385,27390,8 24/09/2008,10:54:00,27385,27395,27385,27390,4 24/09/2008,10:55:00,27390,27395,27390,27395,2 24/09/2008,10:56:00,27400,27400,27395,27395,11 24/09/2008,10:57:00,27400,27425,27400,27415,32 24/09/2008,10:58:00,27420,27445,27420,27445,77 24/09/2008,10:59:00,27450,27455,27420,27435,35 24/09/2008,11:00:00,27430,27440,27420,27420,15 24/09/2008,11:01:00,27415,27420,27390,27415,51 24/09/2008,11:02:00,27415,27420,27410,27410,9 24/09/2008,11:03:00,27410,27415,27410,27415,7 24/09/2008,11:04:00,27410,27420,27410,27420,19 24/09/2008,11:05:00,27425,27430,27415,27425,24 24/09/2008,11:06:00,27420,27420,27415,27415,3 24/09/2008,11:07:00,27420,27420,27400,27405,39 24/09/2008,11:08:00,27400,27410,27400,27410,17 24/09/2008,11:09:00,27405,27440,27405,27430,21 24/09/2008,11:10:00,27430,27445,27430,27445,18 24/09/2008,11:11:00,27430,27430,27430,27430,4 24/09/2008,11:12:00,27420,27450,27420,27445,65 24/09/2008,11:13:00,27450,27470,27440,27460,88 24/09/2008,11:14:00,27460,27465,27445,27445,22 24/09/2008,11:15:00,27440,27455,27440,27440,49 24/09/2008,11:16:00,27440,27445,27440,27440,26 24/09/2008,11:17:00,27440,27440,27435,27440,29 24/09/2008,11:18:00,27440,27445,27430,27440,59 24/09/2008,11:19:00,27435,27435,27420,27420,17 24/09/2008,11:20:00,27410,27425,27410,27420,37 24/09/2008,11:21:00,27420,27435,27420,27430,5 24/09/2008,11:22:00,27435,27435,27425,27425,10 24/09/2008,11:23:00,27425,27430,27420,27425,11 24/09/2008,11:24:00,27430,27450,27430,27450,25 24/09/2008,11:25:00,27450,27455,27445,27450,7 24/09/2008,11:26:00,27455,27460,27450,27460,7 24/09/2008,11:27:00,27460,27480,27460,27475,55 24/09/2008,11:28:00,27475,27495,27475,27485,41 24/09/2008,11:29:00,27485,27485,27485,27485,9 24/09/2008,11:30:00,27490,27490,27475,27475,17 24/09/2008,11:31:00,27480,27505,27480,27500,40 24/09/2008,11:32:00,27500,27515,27495,27505,44 24/09/2008,11:33:00,27510,27520,27510,27515,16 24/09/2008,11:34:00,27515,27520,27500,27500,11 24/09/2008,11:35:00,27510,27510,27475,27475,20 24/09/2008,11:36:00,27470,27470,27435,27440,31 24/09/2008,11:37:00,27440,27445,27435,27445,14 24/09/2008,11:38:00,27445,27445,27425,27435,19 24/09/2008,11:39:00,27445,27445,27440,27440,3 24/09/2008,11:40:00,27435,27440,27435,27435,8 24/09/2008,11:41:00,27445,27455,27440,27455,12 24/09/2008,11:42:00,27450,27450,27440,27450,28 24/09/2008,11:43:00,27450,27455,27430,27430,11 24/09/2008,11:44:00,27440,27440,27435,27435,4 24/09/2008,11:45:00,27440,27450,27440,27440,15 24/09/2008,11:46:00,27440,27440,27415,27420,32 24/09/2008,11:47:00,27415,27415,27390,27390,67 24/09/2008,11:48:00,27385,27410,27385,27410,18 24/09/2008,11:49:00,27410,27410,27400,27400,69 24/09/2008,11:50:00,27410,27415,27400,27400,9 24/09/2008,11:51:00,27400,27400,27400,27400,9 24/09/2008,11:52:00,27410,27420,27410,27420,6 24/09/2008,11:53:00,27420,27420,27410,27410,5 24/09/2008,11:54:00,27410,27410,27410,27410,1 24/09/2008,11:55:00,27420,27420,27400,27400,10 24/09/2008,11:56:00,27395,27400,27385,27400,10 24/09/2008,11:57:00,27400,27400,27400,27400,4 24/09/2008,11:58:00,27395,27395,27390,27395,4 24/09/2008,11:59:00,27395,27395,27380,27380,9 24/09/2008,12:00:00,27375,27390,27370,27370,13 24/09/2008,12:01:00,27375,27390,27375,27390,11 24/09/2008,12:02:00,27395,27405,27395,27405,15 24/09/2008,12:03:00,27395,27395,27375,27375,10 24/09/2008,12:04:00,27370,27385,27360,27385,21 24/09/2008,12:05:00,27395,27400,27395,27400,3 24/09/2008,12:06:00,27400,27410,27395,27395,17 24/09/2008,12:07:00,27400,27400,27400,27400,1 24/09/2008,12:08:00,27400,27400,27400,27400,2 24/09/2008,12:09:00,27400,27405,27400,27405,2 24/09/2008,12:10:00,27400,27415,27400,27405,10 24/09/2008,12:11:00,27405,27405,27375,27380,33 24/09/2008,12:12:00,27390,27390,27380,27380,4 24/09/2008,12:13:00,27380,27380,27375,27375,2 24/09/2008,12:14:00,27370,27370,27360,27370,31 24/09/2008,12:15:00,27370,27370,27355,27370,7 24/09/2008,12:16:00,27370,27370,27365,27370,3 24/09/2008,12:17:00,27370,27370,27370,27370,8 24/09/2008,12:18:00,27365,27365,27360,27360,9 24/09/2008,12:19:00,27360,27380,27360,27365,17 24/09/2008,12:20:00,27365,27380,27360,27365,8 24/09/2008,12:21:00,27360,27360,27360,27360,3 24/09/2008,12:22:00,27365,27365,27365,27365,2 24/09/2008,12:23:00,27355,27360,27355,27360,3 24/09/2008,12:24:00,27360,27360,27320,27330,70 24/09/2008,12:25:00,27330,27330,27310,27320,31 24/09/2008,12:26:00,27320,27335,27320,27330,15 24/09/2008,12:27:00,27330,27350,27330,27330,9 24/09/2008,12:28:00,27330,27335,27300,27300,41 24/09/2008,12:29:00,27300,27300,27285,27300,49 24/09/2008,12:30:00,27295,27300,27280,27300,67 24/09/2008,12:31:00,27295,27305,27290,27295,27 24/09/2008,12:32:00,27295,27300,27295,27300,13 24/09/2008,12:33:00,27300,27300,27280,27300,22 24/09/2008,12:34:00,27300,27300,27300,27300,1 24/09/2008,12:35:00,27295,27310,27295,27310,60 24/09/2008,12:36:00,27305,27315,27290,27310,24 24/09/2008,12:37:00,27310,27310,27285,27285,33 24/09/2008,12:38:00,27290,27290,27250,27250,56 24/09/2008,12:39:00,27260,27265,27260,27260,21 24/09/2008,12:40:00,27265,27275,27260,27275,24 24/09/2008,12:41:00,27280,27300,27280,27285,15 24/09/2008,12:42:00,27290,27290,27280,27280,29 24/09/2008,12:43:00,27280,27290,27280,27290,8 24/09/2008,12:44:00,27280,27280,27270,27270,12 24/09/2008,12:45:00,27270,27275,27270,27275,5 24/09/2008,12:46:00,27270,27270,27250,27250,20 24/09/2008,12:47:00,27250,27250,27240,27240,16 24/09/2008,12:48:00,27240,27240,27230,27235,27 24/09/2008,12:49:00,27230,27255,27230,27255,12 24/09/2008,12:50:00,27255,27270,27255,27270,14 24/09/2008,12:51:00,27265,27275,27250,27250,22 24/09/2008,12:52:00,27255,27265,27255,27265,4 24/09/2008,12:53:00,27265,27265,27265,27265,1 24/09/2008,12:54:00,27275,27290,27260,27260,24 24/09/2008,12:55:00,27265,27270,27260,27260,5 24/09/2008,12:56:00,27255,27270,27255,27270,10 24/09/2008,12:57:00,27270,27290,27270,27290,14 24/09/2008,12:58:00,27290,27290,27280,27280,7 24/09/2008,12:59:00,27270,27270,27270,27270,2 24/09/2008,13:00:00,27270,27320,27255,27320,58 24/09/2008,13:01:00,27320,27345,27320,27335,40 24/09/2008,13:02:00,27335,27350,27330,27345,24 24/09/2008,13:03:00,27340,27340,27340,27340,9 24/09/2008,13:04:00,27335,27350,27335,27350,6 24/09/2008,13:05:00,27360,27365,27350,27355,33 24/09/2008,13:06:00,27355,27360,27355,27355,5 24/09/2008,13:07:00,27350,27350,27350,27350,10 24/09/2008,13:08:00,27350,27350,27340,27340,7 24/09/2008,13:09:00,27335,27335,27305,27305,23 24/09/2008,13:10:00,27315,27315,27300,27310,28 24/09/2008,13:11:00,27310,27315,27310,27315,6 24/09/2008,13:12:00,27320,27320,27315,27315,7 24/09/2008,13:14:00,27315,27315,27310,27310,10 24/09/2008,13:15:00,27315,27320,27315,27320,5 24/09/2008,13:16:00,27320,27325,27320,27325,6 24/09/2008,13:17:00,27325,27335,27325,27335,12 24/09/2008,13:18:00,27335,27335,27320,27320,12 24/09/2008,13:19:00,27325,27330,27310,27310,12 24/09/2008,13:20:00,27310,27320,27310,27315,9 24/09/2008,13:21:00,27315,27315,27310,27310,11 24/09/2008,13:22:00,27310,27315,27305,27315,10 24/09/2008,13:23:00,27320,27320,27320,27320,6 24/09/2008,13:24:00,27315,27315,27315,27315,1 24/09/2008,13:25:00,27325,27325,27325,27325,1 24/09/2008,13:26:00,27330,27330,27315,27330,4 24/09/2008,13:27:00,27330,27355,27330,27345,14 24/09/2008,13:28:00,27335,27335,27335,27335,19 24/09/2008,13:29:00,27335,27340,27325,27335,14 24/09/2008,13:30:00,27330,27330,27325,27325,3 24/09/2008,13:31:00,27320,27330,27320,27330,13 24/09/2008,13:32:00,27325,27325,27295,27300,28 24/09/2008,13:33:00,27295,27300,27290,27300,23 24/09/2008,13:34:00,27300,27310,27295,27295,20 24/09/2008,13:36:00,27295,27295,27280,27280,16 24/09/2008,13:37:00,27285,27285,27240,27255,37 24/09/2008,13:38:00,27260,27270,27245,27270,57 24/09/2008,13:39:00,27270,27270,27260,27260,26 24/09/2008,13:40:00,27270,27275,27265,27275,5 24/09/2008,13:41:00,27265,27265,27255,27255,21 24/09/2008,13:42:00,27255,27255,27185,27190,75 24/09/2008,13:43:00,27195,27220,27180,27205,60 24/09/2008,13:44:00,27215,27235,27215,27225,36 24/09/2008,13:45:00,27230,27235,27220,27230,10 24/09/2008,13:46:00,27230,27235,27220,27235,13 24/09/2008,13:47:00,27230,27235,27225,27230,7 24/09/2008,13:48:00,27225,27235,27220,27235,6 24/09/2008,13:49:00,27230,27240,27230,27240,4 24/09/2008,13:50:00,27230,27230,27230,27230,1 24/09/2008,13:51:00,27240,27250,27240,27250,21 24/09/2008,13:52:00,27240,27240,27230,27240,18 24/09/2008,13:53:00,27235,27240,27230,27240,13 24/09/2008,13:54:00,27245,27245,27235,27240,10 24/09/2008,13:55:00,27240,27240,27235,27235,2 24/09/2008,13:56:00,27235,27245,27235,27245,13 24/09/2008,13:57:00,27250,27260,27250,27255,10 24/09/2008,13:58:00,27255,27260,27245,27260,18 24/09/2008,13:59:00,27260,27275,27260,27275,11 24/09/2008,14:00:00,27275,27290,27275,27280,20 24/09/2008,14:01:00,27280,27280,27270,27270,11 24/09/2008,14:02:00,27265,27265,27255,27255,13 24/09/2008,14:03:00,27250,27250,27245,27245,13 24/09/2008,14:04:00,27250,27250,27235,27240,14 24/09/2008,14:05:00,27240,27240,27235,27235,7 24/09/2008,14:06:00,27235,27235,27230,27230,3 24/09/2008,14:07:00,27225,27230,27215,27230,16 24/09/2008,14:08:00,27225,27235,27225,27235,5 24/09/2008,14:09:00,27235,27245,27215,27235,24 24/09/2008,14:10:00,27230,27250,27230,27230,24 24/09/2008,14:11:00,27240,27255,27240,27250,15 24/09/2008,14:12:00,27250,27255,27250,27250,10 24/09/2008,14:13:00,27255,27260,27255,27260,2 24/09/2008,14:14:00,27260,27260,27260,27260,3 24/09/2008,14:15:00,27265,27275,27260,27260,18 24/09/2008,14:16:00,27255,27260,27245,27260,15 24/09/2008,14:17:00,27265,27270,27265,27270,4 24/09/2008,14:18:00,27275,27295,27275,27290,30 24/09/2008,14:19:00,27290,27290,27285,27285,10 24/09/2008,14:20:00,27290,27305,27290,27300,32 24/09/2008,14:21:00,27295,27300,27275,27275,29 24/09/2008,14:22:00,27275,27275,27270,27270,19 24/09/2008,14:23:00,27275,27275,27265,27275,22 24/09/2008,14:24:00,27280,27280,27280,27280,6 24/09/2008,14:25:00,27275,27280,27265,27280,12 24/09/2008,14:26:00,27275,27290,27275,27290,8 24/09/2008,14:27:00,27300,27340,27300,27330,64 24/09/2008,14:28:00,27330,27340,27320,27335,45 24/09/2008,14:29:00,27335,27345,27335,27340,20 24/09/2008,14:30:00,27345,27390,27345,27385,63 24/09/2008,14:31:00,27385,27385,27365,27370,38 24/09/2008,14:32:00,27370,27370,27360,27370,9 24/09/2008,14:33:00,27380,27380,27370,27370,11 24/09/2008,14:34:00,27365,27370,27360,27360,13 24/09/2008,14:35:00,27355,27365,27350,27365,17 24/09/2008,14:36:00,27360,27365,27360,27360,5 24/09/2008,14:37:00,27360,27360,27360,27360,4 24/09/2008,14:38:00,27355,27355,27325,27335,42 24/09/2008,14:39:00,27330,27340,27330,27340,13 24/09/2008,14:40:00,27330,27345,27325,27345,13 24/09/2008,14:41:00,27350,27350,27350,27350,1 24/09/2008,14:43:00,27345,27345,27340,27340,6 24/09/2008,14:44:00,27340,27340,27330,27335,26 24/09/2008,14:45:00,27325,27330,27315,27320,10 24/09/2008,14:46:00,27315,27315,27305,27305,11 24/09/2008,14:47:00,27305,27315,27305,27310,4 24/09/2008,14:48:00,27300,27300,27285,27285,27 24/09/2008,14:49:00,27285,27290,27285,27290,10 24/09/2008,14:50:00,27295,27300,27295,27295,5 24/09/2008,14:51:00,27300,27300,27295,27295,5 24/09/2008,14:52:00,27300,27310,27295,27300,17 24/09/2008,14:53:00,27300,27310,27300,27310,6 24/09/2008,14:54:00,27305,27310,27300,27310,9 24/09/2008,14:55:00,27300,27305,27295,27305,25 24/09/2008,14:56:00,27300,27310,27300,27305,16 24/09/2008,14:57:00,27310,27330,27310,27320,7 24/09/2008,14:58:00,27335,27340,27330,27335,30 24/09/2008,14:59:00,27335,27350,27335,27340,34 24/09/2008,15:00:00,27340,27350,27340,27350,5 24/09/2008,15:01:00,27350,27350,27350,27350,1 24/09/2008,15:02:00,27345,27355,27345,27345,16 24/09/2008,15:03:00,27340,27345,27320,27320,39 24/09/2008,15:04:00,27325,27330,27325,27330,5 24/09/2008,15:05:00,27335,27335,27335,27335,3 24/09/2008,15:06:00,27340,27345,27340,27345,6 24/09/2008,15:07:00,27345,27350,27345,27350,4 24/09/2008,15:08:00,27350,27350,27340,27340,10 24/09/2008,15:09:00,27335,27335,27330,27330,7 24/09/2008,15:10:00,27330,27330,27330,27330,2 24/09/2008,15:11:00,27330,27330,27330,27330,1 24/09/2008,15:12:00,27325,27325,27320,27320,4 24/09/2008,15:13:00,27315,27330,27315,27330,10 24/09/2008,15:14:00,27315,27315,27275,27280,37 24/09/2008,15:15:00,27280,27285,27280,27280,15 24/09/2008,15:16:00,27280,27290,27275,27285,25 24/09/2008,15:17:00,27290,27290,27285,27285,4 24/09/2008,15:18:00,27280,27285,27270,27270,12 24/09/2008,15:19:00,27265,27295,27265,27295,21 24/09/2008,15:20:00,27300,27305,27295,27295,15 24/09/2008,15:21:00,27310,27315,27310,27315,13 24/09/2008,15:22:00,27315,27315,27310,27315,7 24/09/2008,15:23:00,27315,27315,27315,27315,3 24/09/2008,15:25:00,27320,27320,27300,27300,7 24/09/2008,15:26:00,27290,27300,27285,27290,11 24/09/2008,15:27:00,27285,27290,27280,27290,8 24/09/2008,15:28:00,27285,27295,27285,27290,9 24/09/2008,15:29:00,27295,27300,27295,27300,5 24/09/2008,15:30:00,27295,27310,27270,27285,42 24/09/2008,15:31:00,27285,27300,27285,27300,22 24/09/2008,15:32:00,27295,27310,27280,27295,22 24/09/2008,15:33:00,27290,27295,27255,27275,59 24/09/2008,15:34:00,27270,27270,27250,27250,23 24/09/2008,15:35:00,27250,27250,27215,27220,75 24/09/2008,15:36:00,27225,27250,27220,27240,56 24/09/2008,15:37:00,27240,27265,27240,27255,27 24/09/2008,15:38:00,27260,27270,27250,27260,44 24/09/2008,15:39:00,27255,27295,27255,27285,52 24/09/2008,15:40:00,27280,27280,27220,27230,48 24/09/2008,15:41:00,27230,27255,27230,27250,30 24/09/2008,15:42:00,27255,27255,27190,27220,69 24/09/2008,15:43:00,27225,27230,27175,27185,81 24/09/2008,15:44:00,27180,27205,27175,27200,38 24/09/2008,15:45:00,27205,27205,27125,27125,78 24/09/2008,15:46:00,27135,27135,27065,27100,224 24/09/2008,15:47:00,27100,27125,27095,27115,77 24/09/2008,15:48:00,27120,27155,27105,27155,75 24/09/2008,15:49:00,27145,27170,27140,27150,60 24/09/2008,15:50:00,27155,27170,27135,27160,60 24/09/2008,15:51:00,27160,27165,27145,27145,22 24/09/2008,15:52:00,27140,27150,27135,27140,35 24/09/2008,15:53:00,27140,27165,27140,27145,57 24/09/2008,15:54:00,27140,27175,27140,27160,33 24/09/2008,15:55:00,27175,27175,27120,27120,82 24/09/2008,15:56:00,27130,27150,27125,27140,59 24/09/2008,15:57:00,27135,27150,27110,27150,53 24/09/2008,15:58:00,27140,27165,27140,27145,18 24/09/2008,15:59:00,27145,27175,27145,27155,47 24/09/2008,16:00:00,27165,27170,27100,27150,164 24/09/2008,16:01:00,27155,27155,27115,27140,55 24/09/2008,16:02:00,27145,27165,27135,27150,39 24/09/2008,16:03:00,27160,27160,27115,27135,49 24/09/2008,16:04:00,27140,27160,27130,27145,28 24/09/2008,16:05:00,27155,27170,27140,27155,36 24/09/2008,16:06:00,27160,27165,27135,27135,14 24/09/2008,16:07:00,27135,27140,27105,27135,48 24/09/2008,16:08:00,27125,27130,27115,27115,12 24/09/2008,16:09:00,27100,27120,27085,27100,52 24/09/2008,16:10:00,27110,27125,27090,27110,44 24/09/2008,16:11:00,27115,27115,27080,27080,83 24/09/2008,16:12:00,27085,27085,27025,27055,237 24/09/2008,16:13:00,27055,27060,26985,27005,179 24/09/2008,16:14:00,27005,27030,27000,27010,151 24/09/2008,16:15:00,27015,27025,26980,27010,67 24/09/2008,16:16:00,27015,27035,27010,27015,54 24/09/2008,16:17:00,27025,27050,27020,27025,34 24/09/2008,16:18:00,27030,27050,27025,27040,10 24/09/2008,16:19:00,27040,27065,27035,27055,24 24/09/2008,16:20:00,27060,27090,27060,27085,29 24/09/2008,16:21:00,27075,27095,27075,27095,44 24/09/2008,16:22:00,27095,27100,27080,27085,34 24/09/2008,16:23:00,27090,27095,27075,27080,18 24/09/2008,16:24:00,27080,27080,27060,27065,41 24/09/2008,16:25:00,27070,27080,27040,27055,37 24/09/2008,16:26:00,27045,27080,27040,27070,16 24/09/2008,16:27:00,27065,27070,27060,27065,5 24/09/2008,16:28:00,27075,27095,27065,27090,31 24/09/2008,16:29:00,27095,27105,27075,27100,37 24/09/2008,16:30:00,27100,27135,27080,27120,47 24/09/2008,16:31:00,27115,27150,27115,27140,26 24/09/2008,16:32:00,27140,27160,27140,27160,21 24/09/2008,16:33:00,27160,27160,27140,27150,25 24/09/2008,16:34:00,27145,27150,27125,27145,64 24/09/2008,16:35:00,27155,27165,27140,27140,30 24/09/2008,16:36:00,27145,27145,27115,27125,45 24/09/2008,16:37:00,27125,27130,27110,27130,18 24/09/2008,16:38:00,27125,27140,27095,27140,54 24/09/2008,16:39:00,27135,27160,27125,27130,47 24/09/2008,16:40:00,27135,27155,27135,27150,21 24/09/2008,16:41:00,27150,27225,27145,27215,101 24/09/2008,16:42:00,27210,27225,27210,27225,24 24/09/2008,16:43:00,27215,27220,27200,27205,43 24/09/2008,16:44:00,27210,27215,27200,27215,19 24/09/2008,16:45:00,27220,27225,27190,27190,23 24/09/2008,16:46:00,27200,27200,27175,27190,30 24/09/2008,16:47:00,27185,27185,27170,27170,13 24/09/2008,16:48:00,27170,27190,27170,27190,19 24/09/2008,16:49:00,27175,27195,27170,27170,16 24/09/2008,16:50:00,27180,27195,27175,27195,13 24/09/2008,16:51:00,27200,27205,27180,27195,35 24/09/2008,16:52:00,27200,27200,27180,27180,41 24/09/2008,16:53:00,27180,27195,27180,27195,12 24/09/2008,16:54:00,27195,27195,27165,27170,42 24/09/2008,16:55:00,27165,27165,27140,27150,36 24/09/2008,16:56:00,27150,27180,27145,27180,29 24/09/2008,16:57:00,27180,27185,27155,27160,34 24/09/2008,16:58:00,27160,27170,27150,27165,15 24/09/2008,16:59:00,27175,27215,27175,27195,34 24/09/2008,17:00:00,27210,27220,27190,27195,20 24/09/2008,17:01:00,27195,27200,27185,27190,31 24/09/2008,17:02:00,27180,27185,27180,27185,5 24/09/2008,17:03:00,27190,27190,27160,27165,32 24/09/2008,17:04:00,27155,27155,27135,27150,44 24/09/2008,17:05:00,27145,27150,27125,27135,72 24/09/2008,17:06:00,27140,27140,27120,27125,25 24/09/2008,17:07:00,27120,27150,27120,27140,42 24/09/2008,17:08:00,27145,27145,27115,27125,32 24/09/2008,17:09:00,27120,27125,27105,27115,26 24/09/2008,17:10:00,27120,27135,27120,27125,20 24/09/2008,17:11:00,27125,27125,27110,27115,11 24/09/2008,17:12:00,27120,27140,27120,27135,22 24/09/2008,17:13:00,27130,27130,27115,27130,28 24/09/2008,17:14:00,27125,27125,27120,27125,7 24/09/2008,17:15:00,27135,27150,27135,27140,27 24/09/2008,17:16:00,27140,27140,27125,27130,40 24/09/2008,17:17:00,27135,27135,27080,27095,104 24/09/2008,17:18:00,27095,27095,27070,27090,45 24/09/2008,17:19:00,27095,27095,27065,27080,31 24/09/2008,17:20:00,27090,27095,27070,27080,28 24/09/2008,17:21:00,27075,27080,27065,27075,36 24/09/2008,17:22:00,27080,27080,27060,27065,49 24/09/2008,17:23:00,27060,27075,27060,27075,39 24/09/2008,17:24:00,27080,27105,27070,27100,52 24/09/2008,17:25:00,27105,27130,27090,27125,54 24/09/2008,17:26:00,27125,27130,27105,27110,66 24/09/2008,17:27:00,27115,27125,27100,27100,53 24/09/2008,17:28:00,27100,27130,27100,27130,92 24/09/2008,17:29:00,27130,27155,27125,27155,49 24/09/2008,17:30:00,27155,27160,27135,27160,54 24/09/2008,17:31:00,27165,27170,27150,27150,34 24/09/2008,17:32:00,27145,27170,27135,27160,30 24/09/2008,17:33:00,27155,27170,27150,27170,15 24/09/2008,17:34:00,27170,27210,27170,27180,71 24/09/2008,17:35:00,27175,27175,27165,27175,22 24/09/2008,17:36:00,27170,27170,27160,27160,8 24/09/2008,17:37:00,27165,27180,27160,27165,17 24/09/2008,17:38:00,27165,27180,27160,27165,22 24/09/2008,17:39:00,27180,27180,27165,27180,30 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 24/09/2008,17:02:00,27180,27185,27180,27185,5 24/09/2008,17:03:00,27190,27190,27160,27165,32 24/09/2008,17:04:00,27155,27155,27135,27150,44 24/09/2008,17:05:00,27145,27150,27125,27135,72 24/09/2008,17:06:00,27140,27140,27120,27125,25 24/09/2008,17:07:00,27120,27150,27120,27140,42 24/09/2008,17:08:00,27145,27145,27115,27125,32 24/09/2008,17:09:00,27120,27125,27105,27115,26 24/09/2008,17:10:00,27120,27135,27120,27125,20 24/09/2008,17:11:00,27125,27125,27110,27115,11 24/09/2008,17:12:00,27120,27140,27120,27135,22 24/09/2008,17:13:00,27130,27130,27115,27130,28 24/09/2008,17:14:00,27125,27125,27120,27125,7 24/09/2008,17:15:00,27135,27150,27135,27140,27 24/09/2008,17:16:00,27140,27140,27125,27130,40 24/09/2008,17:17:00,27135,27135,27080,27095,104 24/09/2008,17:18:00,27095,27095,27070,27090,45 24/09/2008,17:19:00,27095,27095,27065,27080,31 24/09/2008,17:20:00,27090,27095,27070,27080,28 24/09/2008,17:21:00,27075,27080,27065,27075,36 24/09/2008,17:22:00,27080,27080,27060,27065,49 24/09/2008,17:23:00,27060,27075,27060,27075,39 24/09/2008,17:24:00,27080,27105,27070,27100,52 24/09/2008,17:25:00,27105,27130,27090,27125,54 24/09/2008,17:26:00,27125,27130,27105,27110,66 24/09/2008,17:27:00,27115,27125,27100,27100,53 24/09/2008,17:28:00,27100,27130,27100,27130,92 24/09/2008,17:29:00,27130,27155,27125,27155,49 24/09/2008,17:30:00,27155,27160,27135,27160,54 24/09/2008,17:31:00,27165,27170,27150,27150,34 24/09/2008,17:32:00,27145,27170,27135,27160,30 24/09/2008,17:33:00,27155,27170,27150,27170,15 24/09/2008,17:34:00,27170,27210,27170,27180,71 24/09/2008,17:35:00,27175,27175,27165,27175,22 24/09/2008,17:36:00,27170,27170,27160,27160,8 24/09/2008,17:37:00,27165,27180,27160,27165,17 24/09/2008,17:38:00,27165,27180,27160,27165,22 24/09/2008,17:39:00,27180,27180,27165,27180,30 25/09/2008,09:00:00,27165,27165,27115,27145,27 25/09/2008,09:01:00,27135,27160,27110,27120,33 25/09/2008,09:02:00,27110,27120,27065,27080,48 25/09/2008,09:03:00,27075,27085,27055,27085,48 25/09/2008,09:04:00,27090,27090,27070,27085,31 25/09/2008,09:05:00,27070,27120,27060,27120,65 25/09/2008,09:06:00,27120,27140,27110,27140,65 25/09/2008,09:07:00,27145,27190,27145,27180,62 25/09/2008,09:08:00,27180,27200,27180,27195,41 25/09/2008,09:09:00,27195,27195,27175,27195,14 25/09/2008,09:10:00,27190,27190,27170,27180,12 25/09/2008,09:11:00,27175,27175,27140,27140,35 25/09/2008,09:12:00,27135,27170,27125,27170,25 25/09/2008,09:13:00,27165,27165,27145,27150,24 25/09/2008,09:14:00,27155,27155,27140,27140,8 25/09/2008,09:15:00,27135,27145,27120,27140,30 25/09/2008,09:16:00,27145,27145,27120,27130,33 25/09/2008,09:17:00,27130,27135,27130,27130,7 25/09/2008,09:18:00,27130,27145,27120,27120,25 25/09/2008,09:19:00,27135,27135,27085,27085,21 25/09/2008,09:20:00,27085,27085,27060,27060,33 25/09/2008,09:21:00,27050,27050,27020,27025,56 25/09/2008,09:22:00,27025,27055,27020,27035,56 25/09/2008,09:23:00,27035,27040,27025,27040,17 25/09/2008,09:24:00,27050,27050,27025,27035,41 25/09/2008,09:25:00,27035,27035,27015,27030,28 25/09/2008,09:26:00,27025,27025,27010,27010,35 25/09/2008,09:27:00,27010,27040,27000,27035,75 25/09/2008,09:28:00,27045,27060,27030,27060,55 25/09/2008,09:29:00,27050,27085,27050,27070,63 25/09/2008,09:30:00,27065,27070,27055,27065,24 25/09/2008,09:31:00,27060,27080,27060,27075,21 25/09/2008,09:32:00,27075,27110,27070,27105,47 25/09/2008,09:33:00,27105,27110,27090,27110,20 25/09/2008,09:34:00,27110,27110,27085,27095,21 25/09/2008,09:35:00,27095,27120,27090,27120,25 25/09/2008,09:36:00,27105,27140,27105,27125,35 25/09/2008,09:37:00,27125,27135,27120,27135,21 25/09/2008,09:38:00,27140,27145,27130,27145,21 25/09/2008,09:39:00,27150,27150,27140,27150,16 25/09/2008,09:40:00,27145,27150,27130,27130,21 25/09/2008,09:41:00,27140,27140,27130,27130,5 25/09/2008,09:42:00,27140,27160,27140,27160,21 25/09/2008,09:43:00,27150,27155,27130,27140,22 25/09/2008,09:44:00,27135,27145,27135,27145,9 25/09/2008,09:45:00,27150,27175,27150,27165,45 25/09/2008,09:46:00,27170,27175,27170,27170,24 25/09/2008,09:47:00,27170,27170,27140,27145,24 25/09/2008,09:48:00,27140,27150,27140,27150,23 25/09/2008,09:49:00,27155,27160,27145,27155,8 25/09/2008,09:50:00,27155,27155,27145,27150,19 25/09/2008,09:51:00,27145,27150,27140,27150,6 25/09/2008,09:52:00,27145,27155,27140,27155,10 25/09/2008,09:53:00,27155,27155,27145,27145,5 25/09/2008,09:54:00,27145,27145,27120,27120,24 25/09/2008,09:55:00,27120,27150,27120,27150,9 25/09/2008,09:56:00,27140,27145,27135,27145,8 25/09/2008,09:57:00,27145,27145,27145,27145,3 25/09/2008,09:58:00,27145,27145,27135,27135,11 25/09/2008,09:59:00,27130,27130,27125,27130,15 25/09/2008,10:00:00,27130,27150,27130,27140,8 25/09/2008,10:01:00,27135,27150,27135,27140,8 25/09/2008,10:02:00,27135,27135,27125,27125,9 25/09/2008,10:03:00,27120,27120,27085,27085,55 25/09/2008,10:04:00,27090,27095,27085,27090,11 25/09/2008,10:05:00,27090,27105,27085,27085,22 25/09/2008,10:06:00,27090,27105,27085,27095,13 25/09/2008,10:07:00,27100,27115,27100,27115,7 25/09/2008,10:08:00,27110,27125,27110,27125,15 25/09/2008,10:09:00,27125,27140,27125,27135,28 25/09/2008,10:10:00,27130,27130,27120,27120,16 25/09/2008,10:11:00,27110,27110,27100,27105,26 25/09/2008,10:12:00,27105,27115,27100,27115,35 25/09/2008,10:13:00,27120,27120,27095,27095,24 25/09/2008,10:14:00,27100,27100,27090,27090,4 25/09/2008,10:15:00,27090,27100,27085,27090,17 25/09/2008,10:16:00,27095,27100,27095,27095,9 25/09/2008,10:17:00,27085,27085,27060,27080,41 25/09/2008,10:18:00,27080,27080,27065,27065,9 25/09/2008,10:19:00,27060,27080,27060,27075,22 25/09/2008,10:20:00,27070,27085,27065,27085,14 25/09/2008,10:21:00,27085,27085,27045,27055,45 25/09/2008,10:22:00,27050,27050,27035,27050,18 25/09/2008,10:23:00,27045,27050,27025,27050,29 25/09/2008,10:24:00,27050,27050,27040,27040,13 25/09/2008,10:25:00,27045,27060,27045,27055,15 25/09/2008,10:26:00,27050,27050,27035,27035,10 25/09/2008,10:27:00,27040,27040,27035,27040,9 25/09/2008,10:28:00,27040,27045,27035,27040,5 25/09/2008,10:29:00,27040,27045,27040,27040,9 25/09/2008,10:30:00,27040,27040,27035,27040,13 25/09/2008,10:31:00,27035,27035,27015,27030,33 25/09/2008,10:32:00,27030,27035,27025,27035,7 25/09/2008,10:33:00,27035,27050,27030,27050,21 25/09/2008,10:34:00,27050,27100,27050,27065,75 25/09/2008,10:35:00,27065,27075,27065,27075,8 25/09/2008,10:36:00,27065,27070,27065,27070,8 25/09/2008,10:37:00,27065,27070,27065,27065,4 25/09/2008,10:38:00,27065,27075,27065,27075,11 25/09/2008,10:39:00,27075,27085,27075,27080,12 25/09/2008,10:40:00,27075,27075,27075,27075,1 25/09/2008,10:41:00,27080,27110,27080,27110,23 25/09/2008,10:42:00,27110,27125,27100,27120,22 25/09/2008,10:43:00,27125,27150,27115,27140,59 25/09/2008,10:44:00,27140,27140,27120,27130,21 25/09/2008,10:45:00,27130,27155,27130,27150,24 25/09/2008,10:46:00,27150,27160,27150,27160,11 25/09/2008,10:47:00,27165,27190,27165,27185,50 25/09/2008,10:48:00,27180,27185,27160,27175,23 25/09/2008,10:49:00,27180,27185,27165,27175,20 25/09/2008,10:50:00,27175,27175,27145,27145,23 25/09/2008,10:51:00,27140,27140,27135,27135,11 25/09/2008,10:52:00,27140,27150,27135,27150,9 25/09/2008,10:53:00,27145,27150,27140,27140,6 25/09/2008,10:54:00,27145,27180,27145,27160,59 25/09/2008,10:55:00,27175,27180,27155,27170,42 25/09/2008,10:56:00,27175,27175,27160,27165,22 25/09/2008,10:57:00,27160,27170,27150,27150,14 25/09/2008,10:58:00,27160,27160,27150,27155,8 25/09/2008,10:59:00,27160,27160,27155,27160,12 25/09/2008,11:00:00,27165,27210,27165,27195,124 25/09/2008,11:01:00,27190,27190,27180,27190,21 25/09/2008,11:02:00,27190,27225,27190,27225,35 25/09/2008,11:03:00,27230,27310,27225,27300,234 25/09/2008,11:04:00,27300,27305,27270,27275,52 25/09/2008,11:05:00,27270,27270,27255,27255,45 25/09/2008,11:06:00,27260,27260,27240,27240,33 25/09/2008,11:07:00,27245,27275,27235,27275,22 25/09/2008,11:08:00,27270,27320,27270,27310,64 25/09/2008,11:09:00,27300,27335,27300,27335,35 25/09/2008,11:10:00,27330,27375,27330,27360,60 25/09/2008,11:11:00,27360,27370,27330,27340,66 25/09/2008,11:12:00,27340,27340,27310,27320,19 25/09/2008,11:13:00,27310,27310,27290,27305,23 25/09/2008,11:14:00,27310,27335,27305,27325,31 25/09/2008,11:15:00,27330,27340,27325,27340,55 25/09/2008,11:16:00,27345,27370,27340,27365,103 25/09/2008,11:17:00,27360,27360,27350,27350,37 25/09/2008,11:18:00,27355,27375,27355,27360,28 25/09/2008,11:19:00,27350,27360,27350,27360,29 25/09/2008,11:20:00,27365,27365,27340,27345,13 25/09/2008,11:21:00,27350,27350,27315,27330,36 25/09/2008,11:22:00,27320,27330,27310,27320,70 25/09/2008,11:23:00,27315,27330,27315,27330,15 25/09/2008,11:24:00,27330,27330,27315,27325,7 25/09/2008,11:25:00,27330,27330,27320,27330,3 25/09/2008,11:26:00,27320,27330,27315,27330,8 25/09/2008,11:27:00,27330,27330,27330,27330,5 25/09/2008,11:28:00,27325,27325,27320,27320,2 25/09/2008,11:29:00,27315,27320,27315,27320,10 25/09/2008,11:30:00,27320,27320,27310,27310,13 25/09/2008,11:31:00,27310,27320,27305,27320,26 25/09/2008,11:32:00,27320,27320,27300,27300,54 25/09/2008,11:33:00,27305,27320,27305,27310,11 25/09/2008,11:34:00,27305,27305,27295,27295,7 25/09/2008,11:35:00,27300,27305,27300,27305,9 25/09/2008,11:36:00,27305,27320,27305,27310,17 25/09/2008,11:37:00,27305,27315,27300,27315,16 25/09/2008,11:38:00,27310,27320,27310,27320,22 25/09/2008,11:39:00,27310,27310,27310,27310,4 25/09/2008,11:40:00,27310,27310,27305,27305,11 25/09/2008,11:41:00,27300,27310,27300,27305,10 25/09/2008,11:42:00,27305,27315,27290,27290,34 25/09/2008,11:43:00,27290,27290,27280,27290,22 25/09/2008,11:44:00,27295,27310,27295,27310,16 25/09/2008,11:45:00,27310,27315,27305,27310,14 25/09/2008,11:46:00,27320,27330,27320,27330,22 25/09/2008,11:47:00,27335,27360,27330,27360,48 25/09/2008,11:48:00,27355,27360,27350,27360,38 25/09/2008,11:49:00,27360,27365,27355,27365,31 25/09/2008,11:50:00,27360,27365,27355,27355,30 25/09/2008,11:51:00,27360,27385,27360,27365,56 25/09/2008,11:52:00,27370,27370,27365,27365,16 25/09/2008,11:53:00,27360,27370,27360,27365,21 25/09/2008,11:54:00,27360,27365,27340,27350,34 25/09/2008,11:55:00,27350,27350,27325,27350,38 25/09/2008,11:56:00,27340,27340,27310,27310,21 25/09/2008,11:57:00,27305,27330,27305,27325,20 25/09/2008,11:58:00,27320,27330,27320,27330,6 25/09/2008,11:59:00,27335,27335,27325,27325,6 25/09/2008,12:00:00,27325,27325,27320,27320,8 25/09/2008,12:01:00,27310,27320,27310,27320,7 25/09/2008,12:02:00,27320,27320,27320,27320,1 25/09/2008,12:03:00,27325,27335,27325,27330,3 25/09/2008,12:04:00,27335,27340,27335,27335,8 25/09/2008,12:05:00,27335,27335,27335,27335,1 25/09/2008,12:06:00,27335,27360,27335,27360,17 25/09/2008,12:07:00,27360,27365,27350,27365,5 25/09/2008,12:08:00,27370,27375,27365,27375,5 25/09/2008,12:09:00,27375,27390,27375,27385,21 25/09/2008,12:10:00,27385,27385,27360,27360,14 25/09/2008,12:11:00,27360,27360,27355,27360,17 25/09/2008,12:12:00,27350,27365,27345,27365,29 25/09/2008,12:13:00,27370,27370,27365,27365,4 25/09/2008,12:14:00,27360,27360,27360,27360,12 25/09/2008,12:15:00,27365,27390,27365,27370,26 25/09/2008,12:16:00,27380,27400,27375,27390,25 25/09/2008,12:17:00,27395,27400,27390,27400,24 25/09/2008,12:18:00,27390,27395,27385,27385,26 25/09/2008,12:19:00,27385,27395,27380,27395,12 25/09/2008,12:20:00,27390,27415,27390,27400,69 25/09/2008,12:21:00,27400,27400,27385,27385,23 25/09/2008,12:22:00,27385,27385,27370,27370,21 25/09/2008,12:23:00,27375,27375,27370,27370,8 25/09/2008,12:24:00,27370,27370,27360,27360,17 25/09/2008,12:25:00,27360,27370,27350,27360,23 25/09/2008,12:26:00,27360,27370,27360,27365,9 25/09/2008,12:28:00,27365,27365,27365,27365,4 25/09/2008,12:29:00,27370,27375,27370,27370,6 25/09/2008,12:30:00,27375,27375,27245,27250,187 25/09/2008,12:31:00,27245,27275,27235,27270,105 25/09/2008,12:32:00,27265,27265,27190,27220,94 25/09/2008,12:33:00,27220,27300,27220,27260,95 25/09/2008,12:34:00,27255,27265,27240,27240,39 25/09/2008,12:35:00,27240,27240,27215,27225,33 25/09/2008,12:36:00,27225,27285,27215,27280,44 25/09/2008,12:37:00,27280,27280,27260,27275,15 25/09/2008,12:38:00,27270,27285,27235,27240,44 25/09/2008,12:39:00,27230,27265,27225,27265,15 25/09/2008,12:40:00,27260,27260,27210,27210,61 25/09/2008,12:41:00,27215,27225,27195,27225,41 25/09/2008,12:42:00,27230,27255,27230,27240,63 25/09/2008,12:43:00,27240,27240,27200,27200,20 25/09/2008,12:44:00,27205,27225,27205,27225,11 25/09/2008,12:45:00,27230,27260,27230,27260,21 25/09/2008,12:46:00,27260,27265,27245,27245,11 25/09/2008,12:47:00,27270,27270,27260,27265,4 25/09/2008,12:48:00,27250,27255,27250,27255,3 25/09/2008,12:49:00,27250,27250,27225,27225,17 25/09/2008,12:50:00,27220,27225,27210,27225,19 25/09/2008,12:51:00,27225,27225,27205,27205,12 25/09/2008,12:52:00,27210,27225,27210,27225,12 25/09/2008,12:53:00,27220,27225,27190,27190,20 25/09/2008,12:54:00,27185,27195,27155,27180,52 25/09/2008,12:55:00,27175,27205,27170,27170,37 25/09/2008,12:56:00,27170,27185,27160,27180,34 25/09/2008,12:57:00,27180,27180,27140,27140,54 25/09/2008,12:58:00,27145,27155,27135,27155,15 25/09/2008,12:59:00,27155,27155,27145,27145,13 25/09/2008,13:00:00,27145,27175,27145,27175,17 25/09/2008,13:01:00,27185,27195,27180,27185,10 25/09/2008,13:02:00,27190,27195,27190,27195,7 25/09/2008,13:03:00,27180,27180,27180,27180,1 25/09/2008,13:04:00,27185,27190,27155,27160,11 25/09/2008,13:05:00,27160,27180,27155,27170,10 25/09/2008,13:06:00,27155,27160,27105,27105,40 25/09/2008,13:07:00,27105,27125,27105,27125,36 25/09/2008,13:08:00,27135,27155,27135,27145,18 25/09/2008,13:09:00,27140,27140,27130,27135,6 25/09/2008,13:10:00,27125,27130,27120,27130,6 25/09/2008,13:11:00,27140,27150,27140,27145,21 25/09/2008,13:12:00,27155,27155,27145,27150,9 25/09/2008,13:13:00,27145,27145,27130,27140,18 25/09/2008,13:14:00,27140,27150,27135,27135,9 25/09/2008,13:15:00,27135,27150,27130,27150,6 25/09/2008,13:16:00,27150,27155,27150,27150,4 25/09/2008,13:17:00,27155,27165,27145,27160,26 25/09/2008,13:18:00,27165,27175,27165,27170,14 25/09/2008,13:19:00,27170,27180,27170,27170,14 25/09/2008,13:20:00,27165,27180,27165,27180,8 25/09/2008,13:21:00,27165,27165,27165,27165,1 25/09/2008,13:22:00,27170,27170,27170,27170,1 25/09/2008,13:23:00,27170,27180,27170,27170,4 25/09/2008,13:24:00,27170,27170,27140,27140,28 25/09/2008,13:25:00,27140,27150,27130,27130,11 25/09/2008,13:26:00,27140,27140,27130,27130,3 25/09/2008,13:27:00,27140,27140,27130,27140,7 25/09/2008,13:29:00,27165,27165,27165,27165,1 25/09/2008,13:30:00,27160,27160,27155,27155,6 25/09/2008,13:31:00,27155,27155,27150,27155,3 25/09/2008,13:32:00,27150,27170,27150,27170,4 25/09/2008,13:33:00,27165,27165,27160,27160,3 25/09/2008,13:34:00,27160,27160,27160,27160,2 25/09/2008,13:36:00,27165,27185,27165,27185,11 25/09/2008,13:37:00,27185,27185,27180,27185,4 25/09/2008,13:38:00,27180,27180,27170,27170,13 25/09/2008,13:39:00,27170,27170,27165,27170,3 25/09/2008,13:40:00,27160,27160,27155,27155,3 25/09/2008,13:41:00,27165,27185,27165,27180,12 25/09/2008,13:43:00,27175,27175,27165,27165,4 25/09/2008,13:44:00,27170,27170,27170,27170,1 25/09/2008,13:45:00,27160,27165,27160,27165,6 25/09/2008,13:46:00,27155,27155,27150,27155,13 25/09/2008,13:47:00,27155,27155,27130,27140,37 25/09/2008,13:48:00,27145,27145,27125,27140,8 25/09/2008,13:49:00,27145,27160,27145,27160,5 25/09/2008,13:50:00,27135,27150,27130,27150,23 25/09/2008,13:51:00,27145,27150,27145,27150,3 25/09/2008,13:52:00,27150,27160,27145,27160,8 25/09/2008,13:53:00,27165,27190,27160,27160,36 25/09/2008,13:54:00,27160,27170,27160,27160,10 25/09/2008,13:55:00,27160,27170,27150,27150,13 25/09/2008,13:56:00,27160,27185,27160,27180,7 25/09/2008,13:57:00,27175,27175,27175,27175,3 25/09/2008,13:58:00,27170,27190,27170,27190,9 25/09/2008,13:59:00,27195,27225,27190,27220,46 25/09/2008,14:00:00,27225,27280,27225,27260,83 25/09/2008,14:01:00,27255,27285,27245,27285,43 25/09/2008,14:02:00,27285,27290,27260,27260,12 25/09/2008,14:03:00,27260,27260,27260,27260,1 25/09/2008,14:04:00,27270,27370,27270,27370,124 25/09/2008,14:05:00,27360,27400,27350,27350,91 25/09/2008,14:06:00,27350,27360,27345,27345,23 25/09/2008,14:07:00,27345,27345,27315,27325,46 25/09/2008,14:08:00,27320,27335,27315,27335,26 25/09/2008,14:09:00,27340,27345,27325,27325,9 25/09/2008,14:10:00,27325,27325,27300,27315,31 25/09/2008,14:11:00,27305,27305,27290,27290,22 25/09/2008,14:12:00,27300,27335,27300,27320,33 25/09/2008,14:13:00,27315,27325,27305,27325,7 25/09/2008,14:14:00,27320,27320,27315,27315,2 25/09/2008,14:15:00,27320,27340,27320,27340,5 25/09/2008,14:16:00,27335,27340,27335,27335,6 25/09/2008,14:17:00,27335,27360,27330,27350,17 25/09/2008,14:18:00,27340,27345,27315,27345,23 25/09/2008,14:19:00,27355,27425,27355,27405,155 25/09/2008,14:20:00,27390,27415,27385,27390,38 25/09/2008,14:21:00,27390,27460,27380,27460,85 25/09/2008,14:22:00,27460,27480,27425,27440,104 25/09/2008,14:23:00,27425,27430,27420,27430,22 25/09/2008,14:24:00,27430,27495,27425,27490,51 25/09/2008,14:25:00,27490,27530,27470,27490,193 25/09/2008,14:26:00,27485,27500,27485,27490,36 25/09/2008,14:27:00,27485,27500,27485,27495,33 25/09/2008,14:28:00,27495,27500,27465,27470,33 25/09/2008,14:29:00,27470,27470,27430,27435,28 25/09/2008,14:30:00,27420,27420,27345,27370,154 25/09/2008,14:31:00,27385,27410,27385,27395,73 25/09/2008,14:32:00,27400,27405,27370,27370,27 25/09/2008,14:33:00,27370,27370,27330,27345,94 25/09/2008,14:34:00,27350,27425,27350,27405,55 25/09/2008,14:35:00,27405,27440,27400,27420,23 25/09/2008,14:36:00,27415,27420,27395,27415,24 25/09/2008,14:37:00,27405,27405,27375,27375,40 25/09/2008,14:38:00,27380,27395,27380,27395,6 25/09/2008,14:39:00,27380,27420,27380,27420,25 25/09/2008,14:40:00,27405,27410,27395,27410,16 25/09/2008,14:41:00,27415,27415,27405,27405,11 25/09/2008,14:42:00,27400,27400,27370,27375,19 25/09/2008,14:43:00,27380,27380,27360,27360,11 25/09/2008,14:44:00,27355,27360,27355,27360,16 25/09/2008,14:45:00,27350,27370,27350,27370,56 25/09/2008,14:46:00,27355,27360,27350,27350,20 25/09/2008,14:47:00,27355,27355,27355,27355,5 25/09/2008,14:48:00,27355,27375,27355,27365,30 25/09/2008,14:49:00,27360,27360,27355,27360,6 25/09/2008,14:50:00,27355,27370,27355,27370,13 25/09/2008,14:51:00,27360,27360,27360,27360,1 25/09/2008,14:52:00,27360,27370,27350,27350,46 25/09/2008,14:53:00,27355,27370,27355,27370,6 25/09/2008,14:54:00,27375,27385,27355,27355,23 25/09/2008,14:55:00,27360,27360,27340,27340,17 25/09/2008,14:56:00,27345,27355,27345,27355,9 25/09/2008,14:57:00,27345,27345,27320,27320,19 25/09/2008,14:58:00,27320,27340,27320,27340,18 25/09/2008,14:59:00,27330,27345,27330,27330,13 25/09/2008,15:00:00,27330,27340,27325,27330,14 25/09/2008,15:01:00,27330,27340,27320,27330,34 25/09/2008,15:02:00,27340,27380,27340,27380,24 25/09/2008,15:03:00,27385,27420,27350,27350,63 25/09/2008,15:04:00,27360,27375,27355,27365,9 25/09/2008,15:05:00,27395,27420,27395,27395,29 25/09/2008,15:06:00,27395,27400,27390,27390,35 25/09/2008,15:07:00,27400,27405,27365,27370,33 25/09/2008,15:08:00,27360,27365,27360,27360,4 25/09/2008,15:09:00,27360,27360,27360,27360,1 25/09/2008,15:10:00,27365,27385,27365,27370,21 25/09/2008,15:11:00,27365,27375,27350,27350,11 25/09/2008,15:12:00,27350,27365,27320,27320,27 25/09/2008,15:13:00,27320,27340,27320,27340,16 25/09/2008,15:14:00,27335,27340,27335,27340,5 25/09/2008,15:15:00,27330,27330,27330,27330,6 25/09/2008,15:16:00,27330,27330,27305,27330,26 25/09/2008,15:17:00,27325,27350,27325,27350,9 25/09/2008,15:18:00,27340,27340,27335,27340,5 25/09/2008,15:19:00,27350,27360,27345,27355,14 25/09/2008,15:20:00,27350,27375,27345,27365,14 25/09/2008,15:21:00,27365,27370,27360,27370,8 25/09/2008,15:22:00,27355,27355,27345,27350,14 25/09/2008,15:23:00,27345,27355,27340,27355,5 25/09/2008,15:24:00,27365,27370,27365,27365,10 25/09/2008,15:25:00,27375,27400,27375,27395,25 25/09/2008,15:26:00,27390,27390,27360,27375,16 25/09/2008,15:27:00,27385,27415,27375,27400,57 25/09/2008,15:28:00,27400,27420,27400,27415,39 25/09/2008,15:29:00,27410,27410,27395,27400,12 25/09/2008,15:30:00,27410,27425,27395,27405,59 25/09/2008,15:31:00,27400,27425,27380,27390,48 25/09/2008,15:32:00,27385,27405,27365,27400,44 25/09/2008,15:33:00,27390,27425,27380,27415,40 25/09/2008,15:34:00,27410,27415,27400,27410,14 25/09/2008,15:35:00,27420,27420,27395,27395,13 25/09/2008,15:36:00,27390,27390,27350,27350,56 25/09/2008,15:37:00,27360,27370,27335,27355,22 25/09/2008,15:38:00,27360,27380,27355,27355,18 25/09/2008,15:39:00,27360,27385,27360,27385,20 25/09/2008,15:40:00,27395,27420,27395,27400,49 25/09/2008,15:41:00,27410,27470,27410,27470,54 25/09/2008,15:42:00,27475,27480,27455,27455,34 25/09/2008,15:43:00,27455,27455,27420,27420,24 25/09/2008,15:44:00,27425,27440,27405,27405,26 25/09/2008,15:45:00,27420,27445,27420,27445,37 25/09/2008,15:46:00,27440,27450,27425,27445,26 25/09/2008,15:47:00,27430,27430,27425,27425,22 25/09/2008,15:48:00,27420,27435,27420,27430,6 25/09/2008,15:49:00,27415,27425,27415,27425,2 25/09/2008,15:50:00,27420,27460,27420,27455,41 25/09/2008,15:51:00,27455,27465,27440,27465,38 25/09/2008,15:52:00,27470,27480,27450,27470,56 25/09/2008,15:53:00,27470,27475,27460,27475,16 25/09/2008,15:54:00,27465,27470,27445,27450,23 25/09/2008,15:55:00,27450,27495,27450,27490,36 25/09/2008,15:56:00,27490,27520,27490,27500,74 25/09/2008,15:57:00,27500,27515,27500,27510,63 25/09/2008,15:58:00,27510,27560,27510,27525,147 25/09/2008,15:59:00,27525,27525,27495,27495,65 25/09/2008,16:00:00,27495,27500,27450,27475,80 25/09/2008,16:01:00,27485,27515,27475,27480,61 25/09/2008,16:02:00,27480,27495,27475,27475,20 25/09/2008,16:03:00,27460,27465,27435,27435,42 25/09/2008,16:04:00,27445,27450,27415,27415,40 25/09/2008,16:05:00,27415,27435,27405,27435,26 25/09/2008,16:06:00,27440,27485,27440,27485,36 25/09/2008,16:07:00,27485,27570,27485,27545,175 25/09/2008,16:08:00,27545,27610,27545,27545,251 25/09/2008,16:09:00,27565,27605,27560,27590,87 25/09/2008,16:10:00,27585,27665,27575,27650,191 25/09/2008,16:11:00,27660,27680,27620,27630,170 25/09/2008,16:12:00,27630,27635,27610,27635,91 25/09/2008,16:13:00,27630,27685,27630,27660,67 25/09/2008,16:14:00,27660,27660,27640,27660,49 25/09/2008,16:15:00,27655,27720,27655,27710,147 25/09/2008,16:16:00,27710,27730,27695,27730,126 25/09/2008,16:17:00,27720,27750,27705,27710,104 25/09/2008,16:18:00,27725,27750,27725,27735,84 25/09/2008,16:19:00,27745,27780,27725,27725,107 25/09/2008,16:20:00,27720,27735,27710,27730,36 25/09/2008,16:21:00,27725,27725,27680,27680,72 25/09/2008,16:22:00,27690,27690,27640,27640,100 25/09/2008,16:23:00,27640,27660,27630,27645,81 25/09/2008,16:24:00,27645,27650,27625,27630,45 25/09/2008,16:25:00,27630,27635,27590,27600,87 25/09/2008,16:26:00,27600,27605,27585,27605,63 25/09/2008,16:27:00,27600,27600,27590,27600,51 25/09/2008,16:28:00,27600,27625,27600,27625,29 25/09/2008,16:29:00,27615,27620,27600,27620,30 25/09/2008,16:30:00,27625,27645,27620,27625,36 25/09/2008,16:31:00,27630,27630,27610,27610,15 25/09/2008,16:32:00,27615,27620,27595,27595,76 25/09/2008,16:33:00,27590,27600,27590,27600,21 25/09/2008,16:34:00,27595,27605,27595,27600,41 25/09/2008,16:35:00,27595,27595,27580,27590,14 25/09/2008,16:36:00,27590,27590,27555,27575,43 25/09/2008,16:37:00,27575,27590,27570,27575,18 25/09/2008,16:38:00,27585,27610,27585,27610,16 25/09/2008,16:39:00,27610,27625,27595,27625,38 25/09/2008,16:40:00,27615,27680,27615,27675,41 25/09/2008,16:41:00,27665,27690,27655,27660,58 25/09/2008,16:42:00,27675,27675,27665,27675,14 25/09/2008,16:43:00,27655,27655,27625,27635,35 25/09/2008,16:44:00,27635,27665,27635,27665,20 25/09/2008,16:45:00,27660,27665,27640,27645,48 25/09/2008,16:46:00,27645,27675,27645,27660,44 25/09/2008,16:47:00,27665,27665,27655,27660,4 25/09/2008,16:48:00,27650,27660,27645,27650,275 25/09/2008,16:49:00,27655,27670,27650,27670,39 25/09/2008,16:50:00,27675,27685,27655,27665,58 25/09/2008,16:51:00,27670,27700,27670,27690,28 25/09/2008,16:52:00,27695,27695,27680,27685,15 25/09/2008,16:53:00,27680,27735,27680,27735,64 25/09/2008,16:54:00,27735,27735,27700,27710,44 25/09/2008,16:55:00,27705,27710,27690,27700,18 25/09/2008,16:56:00,27700,27705,27680,27685,7 25/09/2008,16:57:00,27680,27680,27650,27650,80 25/09/2008,16:58:00,27655,27655,27625,27635,33 25/09/2008,16:59:00,27640,27650,27640,27640,33 25/09/2008,17:00:00,27640,27655,27640,27655,58 25/09/2008,17:01:00,27655,27675,27640,27665,29 25/09/2008,17:02:00,27665,27680,27655,27665,14 25/09/2008,17:03:00,27670,27675,27660,27675,16 25/09/2008,17:04:00,27665,27670,27665,27670,7 25/09/2008,17:05:00,27670,27680,27660,27680,15 25/09/2008,17:06:00,27665,27665,27650,27665,11 25/09/2008,17:07:00,27670,27675,27660,27675,7 25/09/2008,17:08:00,27670,27670,27640,27640,35 25/09/2008,17:09:00,27635,27635,27620,27635,34 25/09/2008,17:10:00,27640,27675,27640,27675,34 25/09/2008,17:11:00,27680,27700,27670,27675,43 25/09/2008,17:12:00,27665,27675,27640,27650,28 25/09/2008,17:13:00,27660,27670,27660,27670,3 25/09/2008,17:14:00,27670,27675,27670,27675,4 25/09/2008,17:15:00,27665,27690,27660,27680,18 25/09/2008,17:16:00,27670,27670,27670,27670,1 25/09/2008,17:17:00,27680,27695,27680,27695,14 25/09/2008,17:18:00,27685,27720,27680,27720,37 25/09/2008,17:19:00,27720,27725,27705,27705,10 25/09/2008,17:20:00,27705,27740,27700,27715,81 25/09/2008,17:21:00,27725,27730,27710,27730,33 25/09/2008,17:22:00,27725,27740,27725,27730,35 25/09/2008,17:23:00,27735,27755,27730,27745,115 25/09/2008,17:24:00,27750,27780,27750,27780,120 25/09/2008,17:25:00,27770,27790,27750,27750,48 25/09/2008,17:26:00,27760,27770,27750,27750,64 25/09/2008,17:27:00,27760,27765,27740,27755,30 25/09/2008,17:28:00,27750,27775,27750,27770,71 25/09/2008,17:29:00,27770,27800,27765,27780,221 25/09/2008,17:30:00,27780,27795,27760,27790,116 25/09/2008,17:31:00,27790,27790,27770,27780,34 25/09/2008,17:32:00,27770,27775,27760,27765,51 25/09/2008,17:33:00,27765,27765,27740,27745,31 25/09/2008,17:34:00,27745,27750,27710,27715,70 25/09/2008,17:35:00,27710,27725,27695,27695,68 25/09/2008,17:36:00,27690,27710,27680,27710,33 25/09/2008,17:37:00,27705,27705,27690,27705,37 25/09/2008,17:38:00,27700,27705,27690,27695,23 25/09/2008,17:39:00,27690,27700,27685,27690,24 26/09/2008,09:00:00,27510,27510,27415,27440,123 26/09/2008,09:01:00,27440,27450,27410,27420,121 26/09/2008,09:02:00,27420,27420,27375,27390,77 26/09/2008,09:03:00,27385,27410,27385,27400,36 26/09/2008,09:04:00,27400,27410,27395,27400,55 26/09/2008,09:05:00,27400,27420,27380,27385,100 26/09/2008,09:06:00,27380,27380,27350,27350,80 26/09/2008,09:07:00,27355,27355,27320,27340,126 26/09/2008,09:08:00,27350,27355,27325,27345,87 26/09/2008,09:09:00,27345,27350,27290,27305,115 26/09/2008,09:10:00,27300,27315,27275,27275,126 26/09/2008,09:11:00,27275,27310,27255,27310,150 26/09/2008,09:12:00,27315,27315,27290,27300,62 26/09/2008,09:13:00,27305,27310,27285,27295,33 26/09/2008,09:14:00,27295,27315,27275,27275,74 26/09/2008,09:15:00,27275,27330,27275,27330,74 26/09/2008,09:16:00,27330,27330,27310,27310,22 26/09/2008,09:17:00,27310,27315,27290,27305,29 26/09/2008,09:18:00,27305,27310,27295,27310,30 26/09/2008,09:19:00,27315,27315,27300,27305,24 26/09/2008,09:20:00,27300,27315,27285,27300,35 26/09/2008,09:21:00,27300,27310,27270,27305,46 26/09/2008,09:22:00,27300,27310,27290,27310,45 26/09/2008,09:23:00,27300,27300,27265,27265,41 26/09/2008,09:24:00,27275,27295,27275,27290,16 26/09/2008,09:25:00,27285,27285,27280,27285,6 26/09/2008,09:26:00,27285,27300,27285,27290,27 26/09/2008,09:27:00,27280,27295,27250,27295,72 26/09/2008,09:28:00,27295,27305,27280,27300,53 26/09/2008,09:29:00,27290,27305,27285,27295,65 26/09/2008,09:30:00,27290,27290,27280,27285,9 26/09/2008,09:31:00,27275,27280,27255,27280,43 26/09/2008,09:32:00,27270,27295,27270,27295,29 26/09/2008,09:33:00,27295,27315,27290,27310,28 26/09/2008,09:34:00,27315,27315,27295,27295,15 26/09/2008,09:35:00,27290,27300,27290,27300,7 26/09/2008,09:36:00,27305,27315,27305,27310,13 26/09/2008,09:37:00,27305,27305,27300,27300,4 26/09/2008,09:38:00,27300,27310,27295,27300,14 26/09/2008,09:39:00,27305,27315,27290,27310,37 26/09/2008,09:40:00,27310,27325,27310,27325,29 26/09/2008,09:41:00,27325,27335,27325,27325,24 26/09/2008,09:42:00,27320,27320,27300,27300,31 26/09/2008,09:43:00,27300,27310,27290,27310,23 26/09/2008,09:44:00,27310,27330,27310,27320,11 26/09/2008,09:45:00,27320,27340,27315,27340,18 26/09/2008,09:46:00,27340,27360,27340,27345,58 26/09/2008,09:47:00,27345,27380,27345,27380,47 26/09/2008,09:48:00,27375,27415,27375,27395,86 26/09/2008,09:49:00,27390,27400,27385,27395,28 26/09/2008,09:50:00,27400,27400,27375,27385,35 26/09/2008,09:51:00,27375,27385,27370,27370,15 26/09/2008,09:52:00,27370,27375,27350,27350,29 26/09/2008,09:53:00,27340,27340,27320,27330,43 26/09/2008,09:54:00,27325,27325,27315,27320,8 26/09/2008,09:55:00,27315,27340,27315,27340,39 26/09/2008,09:56:00,27340,27360,27340,27360,19 26/09/2008,09:57:00,27360,27385,27360,27370,21 26/09/2008,09:58:00,27370,27370,27370,27370,2 26/09/2008,09:59:00,27360,27365,27350,27350,4 26/09/2008,10:00:00,27360,27360,27355,27360,8 26/09/2008,10:01:00,27365,27365,27365,27365,3 26/09/2008,10:02:00,27350,27350,27325,27335,26 26/09/2008,10:03:00,27340,27355,27340,27355,12 26/09/2008,10:04:00,27360,27375,27360,27360,8 26/09/2008,10:05:00,27365,27385,27365,27380,17 26/09/2008,10:06:00,27380,27390,27380,27380,8 26/09/2008,10:07:00,27380,27380,27370,27370,6 26/09/2008,10:08:00,27375,27380,27365,27380,8 26/09/2008,10:09:00,27380,27385,27380,27385,2 26/09/2008,10:10:00,27385,27385,27365,27375,6 26/09/2008,10:11:00,27365,27370,27355,27370,15 26/09/2008,10:12:00,27350,27350,27315,27320,29 26/09/2008,10:13:00,27320,27335,27310,27330,34 26/09/2008,10:14:00,27340,27345,27340,27340,4 26/09/2008,10:15:00,27340,27355,27335,27355,12 26/09/2008,10:16:00,27355,27360,27355,27360,7 26/09/2008,10:17:00,27355,27355,27315,27320,26 26/09/2008,10:18:00,27325,27360,27325,27355,39 26/09/2008,10:19:00,27350,27360,27350,27350,10 26/09/2008,10:20:00,27360,27415,27360,27410,39 26/09/2008,10:21:00,27405,27405,27370,27370,31 26/09/2008,10:22:00,27365,27365,27350,27355,36 26/09/2008,10:23:00,27350,27375,27345,27375,10 26/09/2008,10:24:00,27380,27385,27370,27370,12 26/09/2008,10:25:00,27370,27370,27370,27370,1 26/09/2008,10:26:00,27365,27365,27350,27350,18 26/09/2008,10:27:00,27350,27365,27350,27365,9 26/09/2008,10:28:00,27365,27365,27355,27365,8 26/09/2008,10:29:00,27360,27375,27360,27375,10 26/09/2008,10:30:00,27380,27380,27370,27380,6 26/09/2008,10:31:00,27365,27365,27365,27365,3 26/09/2008,10:32:00,27360,27365,27355,27360,7 26/09/2008,10:33:00,27360,27390,27360,27390,24 26/09/2008,10:34:00,27380,27380,27380,27380,3 26/09/2008,10:35:00,27380,27420,27380,27420,23 26/09/2008,10:36:00,27420,27425,27400,27425,16 26/09/2008,10:37:00,27415,27415,27400,27400,9 26/09/2008,10:38:00,27410,27425,27410,27420,25 26/09/2008,10:39:00,27415,27415,27400,27415,9 26/09/2008,10:40:00,27415,27415,27400,27400,3 26/09/2008,10:41:00,27395,27395,27385,27385,6 26/09/2008,10:42:00,27380,27385,27375,27385,12 26/09/2008,10:43:00,27380,27410,27380,27400,34 26/09/2008,10:44:00,27400,27400,27375,27385,12 26/09/2008,10:45:00,27385,27390,27385,27390,4 26/09/2008,10:46:00,27390,27400,27390,27400,22 26/09/2008,10:47:00,27400,27410,27385,27385,25 26/09/2008,10:48:00,27390,27400,27390,27400,9 26/09/2008,10:49:00,27400,27405,27400,27400,6 26/09/2008,10:50:00,27405,27420,27400,27415,22 26/09/2008,10:51:00,27415,27435,27390,27395,35 26/09/2008,10:52:00,27395,27410,27390,27410,20 26/09/2008,10:53:00,27400,27405,27400,27405,2 26/09/2008,10:54:00,27410,27415,27410,27410,16 26/09/2008,10:55:00,27405,27405,27400,27400,50 26/09/2008,10:56:00,27405,27415,27405,27415,5 26/09/2008,10:57:00,27420,27435,27420,27435,13 26/09/2008,10:58:00,27440,27450,27425,27430,39 26/09/2008,10:59:00,27430,27430,27420,27420,6 26/09/2008,11:00:00,27420,27420,27400,27400,36 26/09/2008,11:01:00,27400,27415,27400,27410,12 26/09/2008,11:02:00,27405,27405,27400,27400,26 26/09/2008,11:03:00,27395,27400,27390,27395,19 26/09/2008,11:04:00,27385,27395,27380,27390,33 26/09/2008,11:05:00,27390,27390,27385,27385,16 26/09/2008,11:06:00,27380,27385,27375,27385,15 26/09/2008,11:07:00,27380,27385,27380,27385,4 26/09/2008,11:08:00,27385,27385,27385,27385,3 26/09/2008,11:09:00,27385,27390,27385,27390,10 26/09/2008,11:10:00,27390,27390,27370,27370,23 26/09/2008,11:11:00,27375,27375,27370,27370,3 26/09/2008,11:12:00,27375,27375,27375,27375,2 26/09/2008,11:13:00,27375,27380,27375,27380,12 26/09/2008,11:14:00,27375,27380,27375,27380,4 26/09/2008,11:15:00,27380,27385,27380,27385,20 26/09/2008,11:16:00,27385,27400,27385,27400,29 26/09/2008,11:17:00,27400,27400,27390,27395,16 26/09/2008,11:18:00,27395,27395,27390,27390,2 26/09/2008,11:19:00,27390,27410,27390,27390,30 26/09/2008,11:20:00,27395,27400,27390,27390,9 26/09/2008,11:21:00,27385,27385,27385,27385,2 26/09/2008,11:22:00,27380,27380,27375,27375,8 26/09/2008,11:23:00,27375,27380,27375,27380,4 26/09/2008,11:24:00,27380,27380,27375,27375,4 26/09/2008,11:25:00,27370,27370,27360,27360,7 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 25/09/2008,17:24:00,27750,27780,27750,27780,120 25/09/2008,17:25:00,27770,27790,27750,27750,48 25/09/2008,17:26:00,27760,27770,27750,27750,64 25/09/2008,17:27:00,27760,27765,27740,27755,30 25/09/2008,17:28:00,27750,27775,27750,27770,71 25/09/2008,17:29:00,27770,27800,27765,27780,221 25/09/2008,17:30:00,27780,27795,27760,27790,116 25/09/2008,17:31:00,27790,27790,27770,27780,34 25/09/2008,17:32:00,27770,27775,27760,27765,51 25/09/2008,17:33:00,27765,27765,27740,27745,31 25/09/2008,17:34:00,27745,27750,27710,27715,70 25/09/2008,17:35:00,27710,27725,27695,27695,68 25/09/2008,17:36:00,27690,27710,27680,27710,33 25/09/2008,17:37:00,27705,27705,27690,27705,37 25/09/2008,17:38:00,27700,27705,27690,27695,23 25/09/2008,17:39:00,27690,27700,27685,27690,24 26/09/2008,09:00:00,27510,27510,27415,27440,123 26/09/2008,09:01:00,27440,27450,27410,27420,121 26/09/2008,09:02:00,27420,27420,27375,27390,77 26/09/2008,09:03:00,27385,27410,27385,27400,36 26/09/2008,09:04:00,27400,27410,27395,27400,55 26/09/2008,09:05:00,27400,27420,27380,27385,100 26/09/2008,09:06:00,27380,27380,27350,27350,80 26/09/2008,09:07:00,27355,27355,27320,27340,126 26/09/2008,09:08:00,27350,27355,27325,27345,87 26/09/2008,09:09:00,27345,27350,27290,27305,115 26/09/2008,09:10:00,27300,27315,27275,27275,126 26/09/2008,09:11:00,27275,27310,27255,27310,150 26/09/2008,09:12:00,27315,27315,27290,27300,62 26/09/2008,09:13:00,27305,27310,27285,27295,33 26/09/2008,09:14:00,27295,27315,27275,27275,74 26/09/2008,09:15:00,27275,27330,27275,27330,74 26/09/2008,09:16:00,27330,27330,27310,27310,22 26/09/2008,09:17:00,27310,27315,27290,27305,29 26/09/2008,09:18:00,27305,27310,27295,27310,30 26/09/2008,09:19:00,27315,27315,27300,27305,24 26/09/2008,09:20:00,27300,27315,27285,27300,35 26/09/2008,09:21:00,27300,27310,27270,27305,46 26/09/2008,09:22:00,27300,27310,27290,27310,45 26/09/2008,09:23:00,27300,27300,27265,27265,41 26/09/2008,09:24:00,27275,27295,27275,27290,16 26/09/2008,09:25:00,27285,27285,27280,27285,6 26/09/2008,09:26:00,27285,27300,27285,27290,27 26/09/2008,09:27:00,27280,27295,27250,27295,72 26/09/2008,09:28:00,27295,27305,27280,27300,53 26/09/2008,09:29:00,27290,27305,27285,27295,65 26/09/2008,09:30:00,27290,27290,27280,27285,9 26/09/2008,09:31:00,27275,27280,27255,27280,43 26/09/2008,09:32:00,27270,27295,27270,27295,29 26/09/2008,09:33:00,27295,27315,27290,27310,28 26/09/2008,09:34:00,27315,27315,27295,27295,15 26/09/2008,09:35:00,27290,27300,27290,27300,7 26/09/2008,09:36:00,27305,27315,27305,27310,13 26/09/2008,09:37:00,27305,27305,27300,27300,4 26/09/2008,09:38:00,27300,27310,27295,27300,14 26/09/2008,09:39:00,27305,27315,27290,27310,37 26/09/2008,09:40:00,27310,27325,27310,27325,29 26/09/2008,09:41:00,27325,27335,27325,27325,24 26/09/2008,09:42:00,27320,27320,27300,27300,31 26/09/2008,09:43:00,27300,27310,27290,27310,23 26/09/2008,09:44:00,27310,27330,27310,27320,11 26/09/2008,09:45:00,27320,27340,27315,27340,18 26/09/2008,09:46:00,27340,27360,27340,27345,58 26/09/2008,09:47:00,27345,27380,27345,27380,47 26/09/2008,09:48:00,27375,27415,27375,27395,86 26/09/2008,09:49:00,27390,27400,27385,27395,28 26/09/2008,09:50:00,27400,27400,27375,27385,35 26/09/2008,09:51:00,27375,27385,27370,27370,15 26/09/2008,09:52:00,27370,27375,27350,27350,29 26/09/2008,09:53:00,27340,27340,27320,27330,43 26/09/2008,09:54:00,27325,27325,27315,27320,8 26/09/2008,09:55:00,27315,27340,27315,27340,39 26/09/2008,09:56:00,27340,27360,27340,27360,19 26/09/2008,09:57:00,27360,27385,27360,27370,21 26/09/2008,09:58:00,27370,27370,27370,27370,2 26/09/2008,09:59:00,27360,27365,27350,27350,4 26/09/2008,10:00:00,27360,27360,27355,27360,8 26/09/2008,10:01:00,27365,27365,27365,27365,3 26/09/2008,10:02:00,27350,27350,27325,27335,26 26/09/2008,10:03:00,27340,27355,27340,27355,12 26/09/2008,10:04:00,27360,27375,27360,27360,8 26/09/2008,10:05:00,27365,27385,27365,27380,17 26/09/2008,10:06:00,27380,27390,27380,27380,8 26/09/2008,10:07:00,27380,27380,27370,27370,6 26/09/2008,10:08:00,27375,27380,27365,27380,8 26/09/2008,10:09:00,27380,27385,27380,27385,2 26/09/2008,10:10:00,27385,27385,27365,27375,6 26/09/2008,10:11:00,27365,27370,27355,27370,15 26/09/2008,10:12:00,27350,27350,27315,27320,29 26/09/2008,10:13:00,27320,27335,27310,27330,34 26/09/2008,10:14:00,27340,27345,27340,27340,4 26/09/2008,10:15:00,27340,27355,27335,27355,12 26/09/2008,10:16:00,27355,27360,27355,27360,7 26/09/2008,10:17:00,27355,27355,27315,27320,26 26/09/2008,10:18:00,27325,27360,27325,27355,39 26/09/2008,10:19:00,27350,27360,27350,27350,10 26/09/2008,10:20:00,27360,27415,27360,27410,39 26/09/2008,10:21:00,27405,27405,27370,27370,31 26/09/2008,10:22:00,27365,27365,27350,27355,36 26/09/2008,10:23:00,27350,27375,27345,27375,10 26/09/2008,10:24:00,27380,27385,27370,27370,12 26/09/2008,10:25:00,27370,27370,27370,27370,1 26/09/2008,10:26:00,27365,27365,27350,27350,18 26/09/2008,10:27:00,27350,27365,27350,27365,9 26/09/2008,10:28:00,27365,27365,27355,27365,8 26/09/2008,10:29:00,27360,27375,27360,27375,10 26/09/2008,10:30:00,27380,27380,27370,27380,6 26/09/2008,10:31:00,27365,27365,27365,27365,3 26/09/2008,10:32:00,27360,27365,27355,27360,7 26/09/2008,10:33:00,27360,27390,27360,27390,24 26/09/2008,10:34:00,27380,27380,27380,27380,3 26/09/2008,10:35:00,27380,27420,27380,27420,23 26/09/2008,10:36:00,27420,27425,27400,27425,16 26/09/2008,10:37:00,27415,27415,27400,27400,9 26/09/2008,10:38:00,27410,27425,27410,27420,25 26/09/2008,10:39:00,27415,27415,27400,27415,9 26/09/2008,10:40:00,27415,27415,27400,27400,3 26/09/2008,10:41:00,27395,27395,27385,27385,6 26/09/2008,10:42:00,27380,27385,27375,27385,12 26/09/2008,10:43:00,27380,27410,27380,27400,34 26/09/2008,10:44:00,27400,27400,27375,27385,12 26/09/2008,10:45:00,27385,27390,27385,27390,4 26/09/2008,10:46:00,27390,27400,27390,27400,22 26/09/2008,10:47:00,27400,27410,27385,27385,25 26/09/2008,10:48:00,27390,27400,27390,27400,9 26/09/2008,10:49:00,27400,27405,27400,27400,6 26/09/2008,10:50:00,27405,27420,27400,27415,22 26/09/2008,10:51:00,27415,27435,27390,27395,35 26/09/2008,10:52:00,27395,27410,27390,27410,20 26/09/2008,10:53:00,27400,27405,27400,27405,2 26/09/2008,10:54:00,27410,27415,27410,27410,16 26/09/2008,10:55:00,27405,27405,27400,27400,50 26/09/2008,10:56:00,27405,27415,27405,27415,5 26/09/2008,10:57:00,27420,27435,27420,27435,13 26/09/2008,10:58:00,27440,27450,27425,27430,39 26/09/2008,10:59:00,27430,27430,27420,27420,6 26/09/2008,11:00:00,27420,27420,27400,27400,36 26/09/2008,11:01:00,27400,27415,27400,27410,12 26/09/2008,11:02:00,27405,27405,27400,27400,26 26/09/2008,11:03:00,27395,27400,27390,27395,19 26/09/2008,11:04:00,27385,27395,27380,27390,33 26/09/2008,11:05:00,27390,27390,27385,27385,16 26/09/2008,11:06:00,27380,27385,27375,27385,15 26/09/2008,11:07:00,27380,27385,27380,27385,4 26/09/2008,11:08:00,27385,27385,27385,27385,3 26/09/2008,11:09:00,27385,27390,27385,27390,10 26/09/2008,11:10:00,27390,27390,27370,27370,23 26/09/2008,11:11:00,27375,27375,27370,27370,3 26/09/2008,11:12:00,27375,27375,27375,27375,2 26/09/2008,11:13:00,27375,27380,27375,27380,12 26/09/2008,11:14:00,27375,27380,27375,27380,4 26/09/2008,11:15:00,27380,27385,27380,27385,20 26/09/2008,11:16:00,27385,27400,27385,27400,29 26/09/2008,11:17:00,27400,27400,27390,27395,16 26/09/2008,11:18:00,27395,27395,27390,27390,2 26/09/2008,11:19:00,27390,27410,27390,27390,30 26/09/2008,11:20:00,27395,27400,27390,27390,9 26/09/2008,11:21:00,27385,27385,27385,27385,2 26/09/2008,11:22:00,27380,27380,27375,27375,8 26/09/2008,11:23:00,27375,27380,27375,27380,4 26/09/2008,11:24:00,27380,27380,27375,27375,4 26/09/2008,11:25:00,27370,27370,27360,27360,7 26/09/2008,11:26:00,27370,27370,27370,27370,1 26/09/2008,11:27:00,27365,27365,27350,27355,15 26/09/2008,11:28:00,27365,27365,27360,27365,3 26/09/2008,11:29:00,27360,27360,27340,27345,20 26/09/2008,11:30:00,27355,27365,27350,27350,12 26/09/2008,11:31:00,27360,27365,27345,27350,4 26/09/2008,11:32:00,27360,27360,27360,27360,8 26/09/2008,11:33:00,27370,27390,27370,27385,14 26/09/2008,11:34:00,27390,27400,27385,27390,15 26/09/2008,11:35:00,27390,27400,27390,27395,15 26/09/2008,11:36:00,27390,27395,27380,27390,7 26/09/2008,11:38:00,27380,27380,27375,27380,6 26/09/2008,11:39:00,27380,27385,27380,27385,3 26/09/2008,11:40:00,27390,27400,27390,27400,23 26/09/2008,11:41:00,27400,27400,27400,27400,4 26/09/2008,11:42:00,27400,27400,27395,27400,8 26/09/2008,11:43:00,27405,27410,27395,27400,17 26/09/2008,11:44:00,27390,27390,27385,27390,7 26/09/2008,11:45:00,27390,27400,27390,27400,10 26/09/2008,11:46:00,27395,27395,27375,27375,9 26/09/2008,11:47:00,27375,27375,27370,27370,9 26/09/2008,11:49:00,27370,27370,27370,27370,1 26/09/2008,11:50:00,27365,27365,27310,27320,60 26/09/2008,11:51:00,27315,27325,27300,27315,42 26/09/2008,11:52:00,27315,27325,27315,27325,15 26/09/2008,11:53:00,27325,27325,27315,27315,6 26/09/2008,11:54:00,27315,27320,27300,27300,40 26/09/2008,11:55:00,27300,27300,27275,27285,81 26/09/2008,11:56:00,27280,27280,27275,27275,3 26/09/2008,11:57:00,27280,27280,27260,27270,28 26/09/2008,11:58:00,27255,27285,27255,27275,57 26/09/2008,11:59:00,27285,27290,27280,27285,9 26/09/2008,12:00:00,27290,27300,27280,27280,34 26/09/2008,12:01:00,27275,27285,27275,27285,66 26/09/2008,12:02:00,27290,27290,27270,27285,25 26/09/2008,12:03:00,27290,27290,27280,27280,6 26/09/2008,12:04:00,27285,27285,27275,27280,11 26/09/2008,12:05:00,27275,27275,27240,27255,57 26/09/2008,12:06:00,27250,27275,27250,27270,12 26/09/2008,12:07:00,27275,27280,27270,27275,17 26/09/2008,12:08:00,27275,27285,27275,27280,28 26/09/2008,12:09:00,27285,27285,27255,27270,14 26/09/2008,12:10:00,27275,27280,27275,27275,5 26/09/2008,12:11:00,27270,27280,27265,27275,10 26/09/2008,12:12:00,27270,27275,27270,27275,18 26/09/2008,12:13:00,27280,27325,27280,27305,49 26/09/2008,12:14:00,27305,27310,27305,27310,9 26/09/2008,12:15:00,27325,27325,27310,27310,20 26/09/2008,12:16:00,27310,27315,27290,27300,16 26/09/2008,12:17:00,27295,27305,27290,27300,8 26/09/2008,12:18:00,27305,27305,27305,27305,2 26/09/2008,12:19:00,27315,27315,27315,27315,1 26/09/2008,12:20:00,27310,27310,27285,27285,64 26/09/2008,12:21:00,27275,27285,27260,27285,22 26/09/2008,12:22:00,27275,27275,27270,27275,5 26/09/2008,12:24:00,27280,27280,27270,27280,11 26/09/2008,12:25:00,27280,27280,27270,27270,2 26/09/2008,12:26:00,27270,27270,27255,27265,11 26/09/2008,12:27:00,27270,27270,27245,27245,26 26/09/2008,12:28:00,27245,27255,27215,27225,51 26/09/2008,12:29:00,27225,27245,27220,27240,37 26/09/2008,12:30:00,27245,27245,27225,27225,7 26/09/2008,12:31:00,27220,27220,27200,27220,43 26/09/2008,12:32:00,27220,27220,27205,27210,21 26/09/2008,12:33:00,27210,27210,27200,27210,42 26/09/2008,12:34:00,27210,27220,27205,27215,41 26/09/2008,12:35:00,27210,27210,27170,27180,90 26/09/2008,12:36:00,27170,27180,27155,27180,72 26/09/2008,12:37:00,27180,27185,27150,27155,71 26/09/2008,12:38:00,27155,27185,27155,27180,37 26/09/2008,12:39:00,27185,27200,27175,27175,55 26/09/2008,12:40:00,27170,27175,27170,27170,6 26/09/2008,12:41:00,27175,27180,27165,27165,29 26/09/2008,12:42:00,27160,27180,27155,27180,27 26/09/2008,12:43:00,27180,27180,27170,27180,6 26/09/2008,12:44:00,27180,27180,27155,27155,11 26/09/2008,12:45:00,27170,27175,27155,27165,12 26/09/2008,12:46:00,27160,27180,27160,27170,29 26/09/2008,12:47:00,27170,27170,27165,27165,7 26/09/2008,12:48:00,27170,27190,27170,27185,21 26/09/2008,12:49:00,27190,27195,27180,27180,33 26/09/2008,12:50:00,27190,27190,27190,27190,7 26/09/2008,12:51:00,27190,27190,27180,27180,10 26/09/2008,12:52:00,27175,27180,27175,27175,12 26/09/2008,12:53:00,27180,27195,27180,27195,12 26/09/2008,12:54:00,27190,27190,27180,27180,7 26/09/2008,12:55:00,27185,27185,27175,27180,5 26/09/2008,12:56:00,27180,27190,27180,27190,9 26/09/2008,12:57:00,27185,27190,27180,27185,16 26/09/2008,12:58:00,27190,27190,27175,27180,15 26/09/2008,12:59:00,27185,27195,27180,27185,20 26/09/2008,13:00:00,27175,27185,27165,27165,23 26/09/2008,13:01:00,27170,27175,27160,27160,4 26/09/2008,13:02:00,27165,27165,27155,27160,15 26/09/2008,13:03:00,27165,27175,27165,27170,11 26/09/2008,13:04:00,27165,27180,27165,27180,10 26/09/2008,13:05:00,27185,27205,27185,27205,25 26/09/2008,13:06:00,27205,27205,27195,27195,9 26/09/2008,13:07:00,27195,27200,27190,27190,6 26/09/2008,13:08:00,27185,27200,27185,27200,39 26/09/2008,13:09:00,27200,27205,27165,27170,24 26/09/2008,13:10:00,27165,27180,27155,27180,46 26/09/2008,13:11:00,27160,27160,27150,27150,29 26/09/2008,13:12:00,27150,27150,27120,27130,46 26/09/2008,13:13:00,27135,27150,27135,27145,9 26/09/2008,13:14:00,27145,27145,27100,27105,42 26/09/2008,13:15:00,27105,27105,27065,27070,99 26/09/2008,13:16:00,27080,27085,27025,27030,153 26/09/2008,13:17:00,27035,27045,27030,27030,30 26/09/2008,13:18:00,27030,27040,27000,27020,76 26/09/2008,13:19:00,27020,27040,27000,27035,70 26/09/2008,13:20:00,27025,27050,27015,27040,33 26/09/2008,13:21:00,27055,27065,27040,27065,19 26/09/2008,13:22:00,27065,27090,27060,27085,32 26/09/2008,13:23:00,27085,27100,27060,27075,52 26/09/2008,13:24:00,27065,27080,27065,27080,5 26/09/2008,13:25:00,27070,27075,27065,27065,6 26/09/2008,13:26:00,27065,27080,27035,27035,84 26/09/2008,13:27:00,27045,27065,27045,27055,19 26/09/2008,13:28:00,27060,27075,27060,27070,12 26/09/2008,13:29:00,27070,27075,27060,27070,11 26/09/2008,13:30:00,27075,27080,27045,27050,27 26/09/2008,13:31:00,27055,27070,27030,27050,36 26/09/2008,13:32:00,27055,27070,27055,27070,15 26/09/2008,13:33:00,27070,27070,27065,27070,6 26/09/2008,13:34:00,27075,27085,27075,27080,11 26/09/2008,13:35:00,27085,27090,27075,27075,7 26/09/2008,13:36:00,27075,27075,27070,27070,15 26/09/2008,13:37:00,27080,27100,27080,27100,36 26/09/2008,13:38:00,27095,27110,27090,27105,19 26/09/2008,13:39:00,27095,27105,27095,27100,5 26/09/2008,13:40:00,27115,27160,27115,27150,40 26/09/2008,13:41:00,27150,27180,27145,27180,62 26/09/2008,13:42:00,27180,27200,27170,27180,69 26/09/2008,13:43:00,27185,27185,27180,27180,4 26/09/2008,13:44:00,27175,27175,27170,27175,15 26/09/2008,13:45:00,27175,27195,27170,27180,15 26/09/2008,13:46:00,27190,27240,27190,27230,44 26/09/2008,13:47:00,27230,27240,27215,27225,19 26/09/2008,13:48:00,27220,27240,27220,27240,9 26/09/2008,13:49:00,27225,27225,27165,27165,49 26/09/2008,13:50:00,27165,27180,27155,27175,18 26/09/2008,13:51:00,27170,27190,27170,27190,13 26/09/2008,13:52:00,27205,27240,27205,27240,27 26/09/2008,13:53:00,27225,27225,27210,27210,3 26/09/2008,13:54:00,27205,27220,27205,27215,11 26/09/2008,13:55:00,27225,27235,27220,27235,6 26/09/2008,13:56:00,27230,27230,27215,27215,5 26/09/2008,13:57:00,27215,27215,27205,27210,5 26/09/2008,13:59:00,27210,27210,27205,27205,8 26/09/2008,14:00:00,27200,27200,27175,27190,6 26/09/2008,14:02:00,27175,27190,27175,27190,4 26/09/2008,14:03:00,27185,27200,27185,27200,8 26/09/2008,14:04:00,27195,27195,27190,27195,18 26/09/2008,14:05:00,27185,27185,27185,27185,1 26/09/2008,14:06:00,27190,27195,27185,27185,13 26/09/2008,14:07:00,27180,27180,27180,27180,1 26/09/2008,14:08:00,27195,27195,27185,27185,3 26/09/2008,14:09:00,27180,27180,27175,27175,6 26/09/2008,14:10:00,27185,27190,27180,27180,8 26/09/2008,14:11:00,27180,27180,27175,27180,3 26/09/2008,14:13:00,27185,27205,27175,27205,36 26/09/2008,14:14:00,27195,27200,27195,27200,15 26/09/2008,14:15:00,27200,27200,27200,27200,2 26/09/2008,14:16:00,27195,27200,27195,27200,3 26/09/2008,14:17:00,27200,27205,27195,27205,14 26/09/2008,14:18:00,27210,27220,27210,27220,5 26/09/2008,14:19:00,27220,27220,27170,27180,36 26/09/2008,14:20:00,27195,27195,27185,27185,6 26/09/2008,14:21:00,27170,27170,27160,27160,12 26/09/2008,14:22:00,27170,27170,27150,27160,25 26/09/2008,14:23:00,27160,27165,27160,27165,2 26/09/2008,14:24:00,27165,27165,27150,27160,7 26/09/2008,14:25:00,27150,27160,27135,27140,20 26/09/2008,14:26:00,27140,27175,27140,27170,28 26/09/2008,14:27:00,27175,27185,27165,27175,18 26/09/2008,14:28:00,27180,27180,27145,27160,18 26/09/2008,14:29:00,27155,27155,27130,27130,9 26/09/2008,14:30:00,27125,27160,27105,27110,63 26/09/2008,14:31:00,27130,27165,27130,27150,33 26/09/2008,14:32:00,27140,27140,27120,27120,23 26/09/2008,14:33:00,27115,27125,27100,27115,41 26/09/2008,14:34:00,27115,27125,27075,27095,28 26/09/2008,14:35:00,27085,27095,27015,27015,88 26/09/2008,14:36:00,27010,27025,26925,26970,247 26/09/2008,14:37:00,26970,26980,26955,26970,63 26/09/2008,14:38:00,26970,26970,26940,26940,60 26/09/2008,14:39:00,26940,26990,26915,26985,103 26/09/2008,14:40:00,26990,26995,26980,26980,36 26/09/2008,14:41:00,26980,27000,26975,26995,48 26/09/2008,14:42:00,26995,27025,26995,27010,33 26/09/2008,14:43:00,27010,27035,27005,27025,34 26/09/2008,14:44:00,27025,27045,27025,27045,11 26/09/2008,14:45:00,27040,27050,27035,27045,49 26/09/2008,14:46:00,27045,27070,27045,27065,20 26/09/2008,14:47:00,27070,27070,27060,27060,15 26/09/2008,14:48:00,27060,27065,27050,27055,33 26/09/2008,14:49:00,27055,27075,27055,27065,16 26/09/2008,14:50:00,27080,27090,27075,27080,9 26/09/2008,14:51:00,27090,27090,27080,27080,19 26/09/2008,14:52:00,27090,27105,27090,27100,19 26/09/2008,14:53:00,27085,27090,27080,27090,11 26/09/2008,14:54:00,27090,27090,27080,27080,6 26/09/2008,14:55:00,27080,27080,27065,27065,10 26/09/2008,14:56:00,27060,27080,27060,27080,13 26/09/2008,14:57:00,27065,27070,27060,27070,6 26/09/2008,14:58:00,27065,27065,27065,27065,3 26/09/2008,14:59:00,27070,27075,27065,27075,6 26/09/2008,15:00:00,27065,27125,27050,27115,66 26/09/2008,15:01:00,27110,27160,27110,27160,34 26/09/2008,15:02:00,27165,27220,27165,27220,80 26/09/2008,15:03:00,27220,27310,27220,27275,215 26/09/2008,15:04:00,27270,27280,27245,27245,126 26/09/2008,15:05:00,27260,27260,27225,27225,70 26/09/2008,15:06:00,27225,27230,27185,27195,57 26/09/2008,15:07:00,27195,27250,27195,27250,52 26/09/2008,15:08:00,27245,27250,27230,27235,38 26/09/2008,15:09:00,27235,27260,27215,27235,49 26/09/2008,15:10:00,27240,27260,27240,27240,35 26/09/2008,15:11:00,27250,27260,27240,27250,9 26/09/2008,15:12:00,27250,27300,27250,27290,52 26/09/2008,15:13:00,27290,27360,27285,27330,112 26/09/2008,15:14:00,27325,27330,27290,27290,51 26/09/2008,15:15:00,27285,27295,27265,27265,22 26/09/2008,15:16:00,27265,27270,27250,27270,29 26/09/2008,15:17:00,27275,27285,27270,27275,13 26/09/2008,15:18:00,27280,27310,27270,27280,51 26/09/2008,15:19:00,27285,27305,27280,27285,26 26/09/2008,15:20:00,27290,27340,27290,27305,87 26/09/2008,15:21:00,27305,27310,27270,27285,37 26/09/2008,15:22:00,27285,27290,27280,27290,6 26/09/2008,15:23:00,27295,27295,27285,27290,6 26/09/2008,15:24:00,27290,27290,27275,27275,7 26/09/2008,15:25:00,27280,27330,27280,27320,17 26/09/2008,15:26:00,27315,27335,27310,27320,25 26/09/2008,15:27:00,27320,27335,27300,27315,26 26/09/2008,15:28:00,27325,27335,27320,27330,29 26/09/2008,15:29:00,27325,27330,27310,27320,48 26/09/2008,15:30:00,27330,27335,27310,27320,43 26/09/2008,15:31:00,27320,27335,27310,27330,48 26/09/2008,15:32:00,27330,27335,27310,27315,43 26/09/2008,15:33:00,27315,27315,27280,27285,65 26/09/2008,15:34:00,27300,27320,27295,27305,27 26/09/2008,15:35:00,27320,27320,27300,27310,14 26/09/2008,15:36:00,27325,27380,27325,27370,100 26/09/2008,15:37:00,27360,27375,27350,27375,43 26/09/2008,15:38:00,27370,27395,27355,27390,45 26/09/2008,15:39:00,27380,27385,27285,27285,93 26/09/2008,15:40:00,27290,27370,27225,27365,131 26/09/2008,15:41:00,27345,27345,27250,27295,89 26/09/2008,15:42:00,27295,27295,27260,27275,32 26/09/2008,15:43:00,27270,27295,27250,27250,35 26/09/2008,15:44:00,27250,27265,27225,27235,36 26/09/2008,15:45:00,27235,27280,27225,27280,40 26/09/2008,15:46:00,27275,27295,27260,27285,23 26/09/2008,15:47:00,27280,27285,27265,27280,11 26/09/2008,15:48:00,27290,27290,27275,27290,6 26/09/2008,15:49:00,27295,27305,27285,27290,22 26/09/2008,15:50:00,27295,27300,27275,27300,33 26/09/2008,15:51:00,27300,27310,27300,27300,29 26/09/2008,15:52:00,27300,27300,27295,27300,11 26/09/2008,15:53:00,27280,27285,27280,27285,8 26/09/2008,15:54:00,27280,27305,27280,27300,9 26/09/2008,15:55:00,27310,27315,27280,27295,21 26/09/2008,15:56:00,27305,27415,27305,27415,90 26/09/2008,15:57:00,27405,27430,27375,27410,89 26/09/2008,15:58:00,27410,27420,27395,27410,36 26/09/2008,15:59:00,27405,27405,27320,27320,55 26/09/2008,16:00:00,27335,27375,27335,27375,36 26/09/2008,16:01:00,27370,27400,27370,27400,25 26/09/2008,16:02:00,27395,27410,27380,27380,24 26/09/2008,16:03:00,27385,27390,27365,27385,35 26/09/2008,16:04:00,27380,27425,27380,27410,32 26/09/2008,16:05:00,27410,27415,27375,27375,22 26/09/2008,16:06:00,27375,27395,27360,27395,10 26/09/2008,16:07:00,27380,27400,27365,27365,16 26/09/2008,16:08:00,27375,27400,27370,27400,35 26/09/2008,16:09:00,27400,27400,27375,27395,19 26/09/2008,16:10:00,27395,27410,27385,27390,32 26/09/2008,16:11:00,27390,27405,27385,27405,17 26/09/2008,16:12:00,27400,27400,27380,27380,24 26/09/2008,16:13:00,27375,27465,27375,27455,68 26/09/2008,16:14:00,27455,27460,27440,27445,50 26/09/2008,16:15:00,27445,27445,27425,27435,34 26/09/2008,16:16:00,27450,27480,27445,27460,81 26/09/2008,16:17:00,27450,27455,27435,27440,32 26/09/2008,16:18:00,27440,27450,27430,27435,21 26/09/2008,16:19:00,27440,27440,27430,27435,9 26/09/2008,16:20:00,27440,27495,27440,27475,62 26/09/2008,16:21:00,27470,27495,27460,27495,32 26/09/2008,16:22:00,27495,27525,27490,27520,78 26/09/2008,16:23:00,27505,27520,27485,27485,44 26/09/2008,16:24:00,27485,27490,27460,27490,68 26/09/2008,16:25:00,27495,27515,27490,27505,58 26/09/2008,16:26:00,27500,27500,27475,27500,45 26/09/2008,16:27:00,27500,27505,27460,27460,41 26/09/2008,16:28:00,27460,27460,27450,27450,24 26/09/2008,16:29:00,27445,27460,27435,27435,34 26/09/2008,16:30:00,27440,27450,27435,27435,36 26/09/2008,16:31:00,27435,27465,27435,27455,28 26/09/2008,16:32:00,27460,27460,27440,27440,15 26/09/2008,16:33:00,27435,27455,27435,27450,27 26/09/2008,16:34:00,27450,27460,27440,27460,22 26/09/2008,16:35:00,27460,27465,27440,27460,15 26/09/2008,16:36:00,27460,27465,27450,27455,11 26/09/2008,16:37:00,27455,27460,27440,27450,18 26/09/2008,16:38:00,27460,27500,27460,27485,91 26/09/2008,16:39:00,27485,27510,27475,27510,53 26/09/2008,16:40:00,27510,27565,27505,27560,91 26/09/2008,16:41:00,27550,27590,27550,27560,84 26/09/2008,16:42:00,27560,27565,27540,27560,70 26/09/2008,16:43:00,27550,27575,27545,27560,58 26/09/2008,16:44:00,27565,27570,27540,27540,58 26/09/2008,16:45:00,27540,27540,27515,27530,30 26/09/2008,16:46:00,27535,27560,27525,27550,17 26/09/2008,16:47:00,27550,27550,27530,27540,13 26/09/2008,16:48:00,27545,27550,27525,27525,29 26/09/2008,16:49:00,27525,27525,27485,27495,37 26/09/2008,16:50:00,27495,27495,27480,27495,30 26/09/2008,16:51:00,27495,27495,27480,27480,26 26/09/2008,16:52:00,27475,27485,27470,27470,21 26/09/2008,16:53:00,27475,27505,27475,27505,46 26/09/2008,16:54:00,27505,27525,27485,27490,33 26/09/2008,16:55:00,27480,27560,27475,27550,56 26/09/2008,16:56:00,27560,27600,27550,27565,78 26/09/2008,16:57:00,27555,27555,27530,27535,59 26/09/2008,16:58:00,27530,27545,27520,27535,53 26/09/2008,16:59:00,27540,27555,27540,27550,11 26/09/2008,17:00:00,27550,27575,27550,27555,31 26/09/2008,17:01:00,27550,27560,27545,27545,9 26/09/2008,17:02:00,27545,27545,27520,27520,25 26/09/2008,17:03:00,27520,27530,27500,27510,33 26/09/2008,17:04:00,27505,27505,27495,27500,30 26/09/2008,17:05:00,27505,27530,27505,27520,36 26/09/2008,17:06:00,27520,27550,27520,27550,41 26/09/2008,17:07:00,27545,27555,27530,27535,67 26/09/2008,17:08:00,27540,27545,27530,27545,8 26/09/2008,17:09:00,27540,27555,27540,27540,10 26/09/2008,17:10:00,27555,27590,27555,27565,78 26/09/2008,17:11:00,27555,27555,27535,27540,31 26/09/2008,17:12:00,27535,27535,27480,27480,79 26/09/2008,17:13:00,27475,27480,27445,27470,63 26/09/2008,17:14:00,27475,27480,27455,27460,53 26/09/2008,17:15:00,27455,27455,27425,27430,70 26/09/2008,17:16:00,27435,27445,27415,27445,49 26/09/2008,17:17:00,27445,27445,27415,27430,50 26/09/2008,17:18:00,27435,27440,27420,27440,17 26/09/2008,17:19:00,27445,27455,27430,27445,26 26/09/2008,17:20:00,27440,27440,27425,27430,26 26/09/2008,17:21:00,27430,27440,27410,27415,46 26/09/2008,17:22:00,27420,27430,27415,27415,34 26/09/2008,17:23:00,27425,27445,27420,27435,36 26/09/2008,17:24:00,27435,27450,27425,27445,58 26/09/2008,17:25:00,27430,27450,27425,27425,20 26/09/2008,17:26:00,27440,27490,27440,27475,89 26/09/2008,17:27:00,27485,27485,27445,27450,51 26/09/2008,17:28:00,27460,27460,27430,27430,60 26/09/2008,17:29:00,27425,27455,27415,27430,92 26/09/2008,17:30:00,27430,27445,27410,27445,76 26/09/2008,17:31:00,27445,27445,27415,27425,36 26/09/2008,17:32:00,27425,27465,27425,27465,53 26/09/2008,17:33:00,27465,27465,27445,27445,34 26/09/2008,17:34:00,27445,27445,27425,27440,62 26/09/2008,17:35:00,27430,27435,27410,27425,78 26/09/2008,17:36:00,27425,27430,27410,27410,46 26/09/2008,17:37:00,27410,27420,27410,27410,44 26/09/2008,17:38:00,27410,27420,27365,27370,64 26/09/2008,17:39:00,27370,27420,27370,27410,38 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 26/09/2008,17:16:00,27435,27445,27415,27445,49 26/09/2008,17:17:00,27445,27445,27415,27430,50 26/09/2008,17:18:00,27435,27440,27420,27440,17 26/09/2008,17:19:00,27445,27455,27430,27445,26 26/09/2008,17:20:00,27440,27440,27425,27430,26 26/09/2008,17:21:00,27430,27440,27410,27415,46 26/09/2008,17:22:00,27420,27430,27415,27415,34 26/09/2008,17:23:00,27425,27445,27420,27435,36 26/09/2008,17:24:00,27435,27450,27425,27445,58 26/09/2008,17:25:00,27430,27450,27425,27425,20 26/09/2008,17:26:00,27440,27490,27440,27475,89 26/09/2008,17:27:00,27485,27485,27445,27450,51 26/09/2008,17:28:00,27460,27460,27430,27430,60 26/09/2008,17:29:00,27425,27455,27415,27430,92 26/09/2008,17:30:00,27430,27445,27410,27445,76 26/09/2008,17:31:00,27445,27445,27415,27425,36 26/09/2008,17:32:00,27425,27465,27425,27465,53 26/09/2008,17:33:00,27465,27465,27445,27445,34 26/09/2008,17:34:00,27445,27445,27425,27440,62 26/09/2008,17:35:00,27430,27435,27410,27425,78 26/09/2008,17:36:00,27425,27430,27410,27410,46 26/09/2008,17:37:00,27410,27420,27410,27410,44 26/09/2008,17:38:00,27410,27420,27365,27370,64 26/09/2008,17:39:00,27370,27420,27370,27410,38 29/09/2008,09:00:00,27255,27255,27070,27085,105 29/09/2008,09:01:00,27075,27090,27030,27045,128 29/09/2008,09:02:00,27030,27045,27015,27040,101 29/09/2008,09:03:00,27045,27075,27045,27075,80 29/09/2008,09:04:00,27075,27080,27065,27065,55 29/09/2008,09:05:00,27070,27080,27045,27050,82 29/09/2008,09:06:00,27045,27055,27030,27045,75 29/09/2008,09:07:00,27045,27045,27005,27015,54 29/09/2008,09:08:00,27010,27055,27000,27050,112 29/09/2008,09:09:00,27050,27070,27050,27070,24 29/09/2008,09:10:00,27070,27080,27050,27050,82 29/09/2008,09:11:00,27050,27070,27045,27050,21 29/09/2008,09:12:00,27055,27080,27030,27050,49 29/09/2008,09:13:00,27055,27095,27055,27090,66 29/09/2008,09:14:00,27085,27110,27080,27090,39 29/09/2008,09:15:00,27090,27090,27080,27080,39 29/09/2008,09:16:00,27080,27090,27075,27075,17 29/09/2008,09:17:00,27080,27095,27050,27060,52 29/09/2008,09:18:00,27050,27060,27005,27010,62 29/09/2008,09:19:00,27015,27020,26950,26950,99 29/09/2008,09:20:00,26945,26950,26910,26915,101 29/09/2008,09:21:00,26910,26940,26900,26930,101 29/09/2008,09:22:00,26920,26940,26915,26940,51 29/09/2008,09:23:00,26935,26980,26930,26980,47 29/09/2008,09:24:00,26965,26965,26945,26945,34 29/09/2008,09:25:00,26955,27000,26945,27000,53 29/09/2008,09:26:00,27005,27020,27000,27015,38 29/09/2008,09:27:00,27005,27005,26970,26970,38 29/09/2008,09:28:00,26970,26970,26955,26970,30 29/09/2008,09:29:00,26965,26965,26945,26945,20 29/09/2008,09:30:00,26950,26950,26925,26950,84 29/09/2008,09:31:00,26955,26960,26935,26935,22 29/09/2008,09:32:00,26940,26955,26930,26930,52 29/09/2008,09:33:00,26925,26930,26875,26885,82 29/09/2008,09:34:00,26885,26900,26835,26835,114 29/09/2008,09:35:00,26840,26850,26815,26835,111 29/09/2008,09:36:00,26840,26855,26830,26850,35 29/09/2008,09:37:00,26855,26870,26830,26835,68 29/09/2008,09:38:00,26830,26875,26830,26840,49 29/09/2008,09:39:00,26835,26860,26750,26770,140 29/09/2008,09:40:00,26765,26780,26730,26740,111 29/09/2008,09:41:00,26745,26770,26715,26720,101 29/09/2008,09:42:00,26720,26730,26645,26710,136 29/09/2008,09:43:00,26720,26720,26625,26660,92 29/09/2008,09:44:00,26655,26680,26610,26660,96 29/09/2008,09:45:00,26655,26680,26635,26650,87 29/09/2008,09:46:00,26650,26670,26620,26645,79 29/09/2008,09:47:00,26645,26650,26610,26635,40 29/09/2008,09:48:00,26630,26630,26560,26560,80 29/09/2008,09:49:00,26560,26575,26540,26570,58 29/09/2008,09:50:00,26570,26625,26570,26585,97 29/09/2008,09:51:00,26585,26650,26585,26650,54 29/09/2008,09:52:00,26645,26660,26630,26655,55 29/09/2008,09:53:00,26660,26680,26635,26665,56 29/09/2008,09:54:00,26655,26670,26645,26650,56 29/09/2008,09:55:00,26655,26660,26640,26650,14 29/09/2008,09:56:00,26645,26675,26645,26675,32 29/09/2008,09:57:00,26675,26690,26650,26675,57 29/09/2008,09:58:00,26675,26720,26675,26705,58 29/09/2008,09:59:00,26700,26710,26675,26675,22 29/09/2008,10:00:00,26670,26670,26620,26620,44 29/09/2008,10:01:00,26625,26655,26620,26630,38 29/09/2008,10:02:00,26650,26655,26640,26655,27 29/09/2008,10:03:00,26655,26655,26640,26650,11 29/09/2008,10:04:00,26660,26665,26640,26645,14 29/09/2008,10:05:00,26645,26645,26620,26630,22 29/09/2008,10:06:00,26630,26640,26605,26605,60 29/09/2008,10:07:00,26610,26615,26590,26600,42 29/09/2008,10:08:00,26610,26610,26580,26600,37 29/09/2008,10:09:00,26600,26655,26600,26630,47 29/09/2008,10:10:00,26625,26640,26620,26630,45 29/09/2008,10:11:00,26640,26645,26630,26635,29 29/09/2008,10:12:00,26635,26635,26610,26610,28 29/09/2008,10:13:00,26605,26615,26580,26580,27 29/09/2008,10:14:00,26575,26675,26575,26670,52 29/09/2008,10:15:00,26675,26680,26610,26615,42 29/09/2008,10:16:00,26610,26610,26570,26575,43 29/09/2008,10:17:00,26575,26575,26510,26520,127 29/09/2008,10:18:00,26530,26575,26530,26575,35 29/09/2008,10:19:00,26585,26605,26580,26605,33 29/09/2008,10:20:00,26595,26600,26570,26580,12 29/09/2008,10:21:00,26570,26580,26550,26560,37 29/09/2008,10:22:00,26565,26595,26550,26550,44 29/09/2008,10:23:00,26565,26580,26535,26575,17 29/09/2008,10:24:00,26585,26610,26580,26605,31 29/09/2008,10:25:00,26610,26640,26610,26635,25 29/09/2008,10:26:00,26635,26635,26605,26610,23 29/09/2008,10:27:00,26610,26610,26590,26590,11 29/09/2008,10:28:00,26595,26600,26590,26600,8 29/09/2008,10:29:00,26585,26595,26570,26595,12 29/09/2008,10:30:00,26585,26655,26585,26630,89 29/09/2008,10:31:00,26640,26640,26620,26630,17 29/09/2008,10:32:00,26640,26650,26635,26640,22 29/09/2008,10:33:00,26640,26640,26600,26600,42 29/09/2008,10:34:00,26600,26630,26600,26620,9 29/09/2008,10:35:00,26620,26635,26615,26625,8 29/09/2008,10:36:00,26625,26665,26620,26665,22 29/09/2008,10:37:00,26670,26670,26640,26640,26 29/09/2008,10:38:00,26645,26655,26635,26650,25 29/09/2008,10:39:00,26650,26670,26645,26660,26 29/09/2008,10:40:00,26665,26695,26660,26690,58 29/09/2008,10:41:00,26695,26710,26690,26710,61 29/09/2008,10:42:00,26700,26700,26670,26695,38 29/09/2008,10:43:00,26700,26710,26690,26690,43 29/09/2008,10:44:00,26695,26705,26690,26690,18 29/09/2008,10:45:00,26675,26690,26670,26690,16 29/09/2008,10:46:00,26695,26705,26690,26695,35 29/09/2008,10:47:00,26695,26720,26695,26720,56 29/09/2008,10:48:00,26720,26740,26720,26720,65 29/09/2008,10:49:00,26715,26715,26670,26680,52 29/09/2008,10:50:00,26685,26690,26650,26660,30 29/09/2008,10:51:00,26655,26680,26655,26665,16 29/09/2008,10:52:00,26670,26670,26655,26660,16 29/09/2008,10:53:00,26655,26655,26640,26645,44 29/09/2008,10:54:00,26645,26650,26640,26650,6 29/09/2008,10:55:00,26650,26655,26640,26645,21 29/09/2008,10:56:00,26645,26650,26645,26650,2 29/09/2008,10:57:00,26655,26670,26655,26665,9 29/09/2008,10:58:00,26665,26675,26660,26660,22 29/09/2008,10:59:00,26665,26670,26665,26670,7 29/09/2008,11:00:00,26680,26680,26665,26665,7 29/09/2008,11:01:00,26670,26670,26655,26655,9 29/09/2008,11:02:00,26655,26655,26620,26630,39 29/09/2008,11:03:00,26635,26640,26610,26610,28 29/09/2008,11:04:00,26615,26645,26615,26645,25 29/09/2008,11:05:00,26645,26670,26645,26650,24 29/09/2008,11:06:00,26645,26645,26625,26625,13 29/09/2008,11:07:00,26635,26680,26635,26665,34 29/09/2008,11:08:00,26660,26680,26650,26680,25 29/09/2008,11:09:00,26670,26680,26670,26680,7 29/09/2008,11:10:00,26690,26730,26690,26705,54 29/09/2008,11:11:00,26705,26715,26705,26715,8 29/09/2008,11:12:00,26705,26710,26705,26705,3 29/09/2008,11:13:00,26700,26715,26700,26705,10 29/09/2008,11:14:00,26710,26725,26700,26700,22 29/09/2008,11:15:00,26700,26700,26670,26670,14 29/09/2008,11:16:00,26670,26690,26665,26690,16 29/09/2008,11:17:00,26695,26695,26680,26680,6 29/09/2008,11:18:00,26675,26675,26660,26660,9 29/09/2008,11:19:00,26665,26665,26635,26645,23 29/09/2008,11:20:00,26650,26675,26650,26675,16 29/09/2008,11:21:00,26665,26665,26655,26655,3 29/09/2008,11:22:00,26665,26665,26650,26660,39 29/09/2008,11:23:00,26660,26660,26635,26650,20 29/09/2008,11:24:00,26660,26680,26660,26680,25 29/09/2008,11:25:00,26680,26700,26675,26675,31 29/09/2008,11:26:00,26670,26685,26670,26685,8 29/09/2008,11:28:00,26685,26685,26680,26680,4 29/09/2008,11:29:00,26690,26695,26625,26625,39 29/09/2008,11:30:00,26635,26655,26635,26650,14 29/09/2008,11:32:00,26650,26650,26640,26640,2 29/09/2008,11:33:00,26655,26665,26655,26665,4 29/09/2008,11:34:00,26650,26650,26625,26645,20 29/09/2008,11:35:00,26640,26655,26635,26645,65 29/09/2008,11:36:00,26645,26645,26620,26630,41 29/09/2008,11:37:00,26625,26640,26625,26640,12 29/09/2008,11:38:00,26635,26635,26630,26630,3 29/09/2008,11:39:00,26630,26635,26630,26635,4 29/09/2008,11:40:00,26640,26650,26630,26650,17 29/09/2008,11:41:00,26640,26640,26640,26640,1 29/09/2008,11:42:00,26635,26635,26635,26635,1 29/09/2008,11:43:00,26635,26635,26605,26615,11 29/09/2008,11:44:00,26615,26625,26605,26625,7 29/09/2008,11:45:00,26620,26620,26605,26605,8 29/09/2008,11:46:00,26615,26615,26600,26610,69 29/09/2008,11:47:00,26605,26605,26570,26580,58 29/09/2008,11:48:00,26580,26590,26575,26590,24 29/09/2008,11:49:00,26590,26590,26565,26580,19 29/09/2008,11:50:00,26590,26590,26585,26585,5 29/09/2008,11:51:00,26580,26590,26555,26580,56 29/09/2008,11:52:00,26590,26590,26575,26585,25 29/09/2008,11:53:00,26580,26585,26575,26575,7 29/09/2008,11:54:00,26585,26590,26560,26580,18 29/09/2008,11:55:00,26590,26590,26575,26585,9 29/09/2008,11:56:00,26575,26580,26560,26560,16 29/09/2008,11:57:00,26555,26575,26555,26575,22 29/09/2008,11:58:00,26580,26590,26580,26590,10 29/09/2008,11:59:00,26590,26620,26590,26610,37 29/09/2008,12:00:00,26605,26665,26605,26635,33 29/09/2008,12:01:00,26640,26640,26630,26635,9 29/09/2008,12:02:00,26645,26650,26635,26640,18 29/09/2008,12:03:00,26635,26640,26630,26640,10 29/09/2008,12:04:00,26635,26640,26625,26630,14 29/09/2008,12:05:00,26635,26650,26635,26640,17 29/09/2008,12:06:00,26640,26640,26625,26630,12 29/09/2008,12:07:00,26640,26640,26630,26630,5 29/09/2008,12:08:00,26625,26625,26620,26620,5 29/09/2008,12:09:00,26625,26625,26625,26625,1 29/09/2008,12:10:00,26620,26620,26600,26605,14 29/09/2008,12:11:00,26605,26610,26580,26585,25 29/09/2008,12:12:00,26580,26580,26545,26560,57 29/09/2008,12:13:00,26570,26575,26570,26575,12 29/09/2008,12:14:00,26575,26590,26575,26590,6 29/09/2008,12:15:00,26600,26610,26590,26600,15 29/09/2008,12:16:00,26600,26600,26590,26590,11 29/09/2008,12:17:00,26600,26610,26600,26610,5 29/09/2008,12:18:00,26610,26620,26610,26610,4 29/09/2008,12:20:00,26620,26650,26620,26650,15 29/09/2008,12:21:00,26650,26670,26650,26660,12 29/09/2008,12:22:00,26670,26715,26670,26680,50 29/09/2008,12:23:00,26670,26670,26660,26660,2 29/09/2008,12:24:00,26660,26660,26640,26650,19 29/09/2008,12:25:00,26655,26660,26640,26660,14 29/09/2008,12:26:00,26665,26670,26655,26655,7 29/09/2008,12:27:00,26670,26670,26670,26670,2 29/09/2008,12:28:00,26665,26665,26660,26660,2 29/09/2008,12:29:00,26670,26690,26670,26690,13 29/09/2008,12:30:00,26685,26690,26675,26675,17 29/09/2008,12:31:00,26675,26675,26660,26665,6 29/09/2008,12:32:00,26660,26670,26650,26660,11 29/09/2008,12:33:00,26665,26665,26640,26645,7 29/09/2008,12:34:00,26640,26650,26625,26625,14 29/09/2008,12:35:00,26620,26635,26615,26630,10 29/09/2008,12:36:00,26615,26615,26605,26605,15 29/09/2008,12:37:00,26605,26605,26595,26595,13 29/09/2008,12:38:00,26605,26610,26600,26600,4 29/09/2008,12:39:00,26610,26625,26605,26625,15 29/09/2008,12:40:00,26620,26625,26620,26625,4 29/09/2008,12:41:00,26625,26645,26625,26625,17 29/09/2008,12:42:00,26630,26630,26615,26615,8 29/09/2008,12:43:00,26615,26615,26600,26600,4 29/09/2008,12:45:00,26605,26615,26600,26600,9 29/09/2008,12:46:00,26605,26605,26580,26580,9 29/09/2008,12:47:00,26580,26595,26580,26595,6 29/09/2008,12:48:00,26590,26590,26575,26580,7 29/09/2008,12:49:00,26590,26590,26580,26585,8 29/09/2008,12:50:00,26580,26605,26580,26600,13 29/09/2008,12:51:00,26610,26615,26600,26610,18 29/09/2008,12:52:00,26600,26610,26600,26605,5 29/09/2008,12:53:00,26610,26615,26590,26595,22 29/09/2008,12:54:00,26590,26595,26580,26580,6 29/09/2008,12:55:00,26580,26595,26580,26595,8 29/09/2008,12:56:00,26595,26600,26595,26600,4 29/09/2008,12:57:00,26605,26620,26600,26620,6 29/09/2008,12:58:00,26620,26640,26610,26610,14 29/09/2008,12:59:00,26605,26615,26605,26610,4 29/09/2008,13:00:00,26605,26610,26605,26610,9 29/09/2008,13:01:00,26615,26630,26615,26630,15 29/09/2008,13:02:00,26630,26635,26630,26635,4 29/09/2008,13:03:00,26650,26655,26630,26630,17 29/09/2008,13:04:00,26630,26630,26630,26630,6 29/09/2008,13:05:00,26620,26620,26620,26620,2 29/09/2008,13:06:00,26620,26625,26610,26615,8 29/09/2008,13:07:00,26605,26605,26590,26590,22 29/09/2008,13:08:00,26590,26590,26555,26565,46 29/09/2008,13:09:00,26565,26565,26540,26545,34 29/09/2008,13:10:00,26545,26555,26540,26555,23 29/09/2008,13:11:00,26555,26555,26515,26540,101 29/09/2008,13:12:00,26535,26535,26445,26480,163 29/09/2008,13:13:00,26470,26490,26460,26460,71 29/09/2008,13:14:00,26475,26475,26450,26465,48 29/09/2008,13:15:00,26465,26485,26465,26485,28 29/09/2008,13:16:00,26490,26510,26480,26510,40 29/09/2008,13:17:00,26480,26500,26475,26475,18 29/09/2008,13:18:00,26470,26490,26470,26480,16 29/09/2008,13:19:00,26485,26485,26475,26480,17 29/09/2008,13:20:00,26475,26480,26465,26475,16 29/09/2008,13:21:00,26460,26470,26460,26465,5 29/09/2008,13:22:00,26460,26465,26455,26465,16 29/09/2008,13:23:00,26460,26480,26450,26480,23 29/09/2008,13:24:00,26480,26490,26470,26490,25 29/09/2008,13:25:00,26490,26500,26480,26480,16 29/09/2008,13:26:00,26480,26495,26480,26480,7 29/09/2008,13:27:00,26480,26490,26480,26490,14 29/09/2008,13:28:00,26480,26490,26475,26480,9 29/09/2008,13:29:00,26485,26490,26475,26480,19 29/09/2008,13:30:00,26475,26475,26465,26470,11 29/09/2008,13:31:00,26470,26475,26465,26465,7 29/09/2008,13:32:00,26470,26480,26460,26480,11 29/09/2008,13:33:00,26485,26500,26485,26490,30 29/09/2008,13:34:00,26495,26520,26495,26515,29 29/09/2008,13:35:00,26520,26560,26520,26560,44 29/09/2008,13:36:00,26570,26575,26530,26535,35 29/09/2008,13:37:00,26525,26525,26515,26515,10 29/09/2008,13:38:00,26510,26530,26510,26530,12 29/09/2008,13:39:00,26530,26540,26520,26530,30 29/09/2008,13:40:00,26535,26535,26510,26530,14 29/09/2008,13:41:00,26530,26545,26530,26530,20 29/09/2008,13:42:00,26525,26535,26515,26525,34 29/09/2008,13:43:00,26525,26535,26520,26520,19 29/09/2008,13:44:00,26530,26530,26520,26525,11 29/09/2008,13:45:00,26535,26535,26525,26525,7 29/09/2008,13:46:00,26525,26545,26525,26525,18 29/09/2008,13:47:00,26525,26525,26525,26525,4 29/09/2008,13:48:00,26520,26530,26520,26525,8 29/09/2008,13:49:00,26540,26540,26540,26540,6 29/09/2008,13:50:00,26540,26540,26530,26540,13 29/09/2008,13:51:00,26530,26530,26520,26520,17 29/09/2008,13:52:00,26520,26520,26495,26500,28 29/09/2008,13:53:00,26495,26505,26490,26500,36 29/09/2008,13:54:00,26495,26495,26470,26480,27 29/09/2008,13:55:00,26475,26490,26475,26485,9 29/09/2008,13:56:00,26480,26480,26465,26470,7 29/09/2008,13:57:00,26470,26480,26470,26475,8 29/09/2008,13:58:00,26475,26495,26475,26490,17 29/09/2008,13:59:00,26495,26525,26490,26525,15 29/09/2008,14:00:00,26530,26530,26490,26510,19 29/09/2008,14:01:00,26515,26515,26515,26515,4 29/09/2008,14:02:00,26505,26545,26505,26545,23 29/09/2008,14:03:00,26540,26565,26540,26550,28 29/09/2008,14:04:00,26540,26560,26540,26560,8 29/09/2008,14:05:00,26565,26575,26560,26560,14 29/09/2008,14:06:00,26565,26580,26565,26580,16 29/09/2008,14:07:00,26585,26590,26570,26580,54 29/09/2008,14:08:00,26570,26570,26545,26555,23 29/09/2008,14:09:00,26550,26560,26550,26560,8 29/09/2008,14:10:00,26560,26565,26555,26565,22 29/09/2008,14:11:00,26560,26560,26535,26535,28 29/09/2008,14:12:00,26535,26540,26515,26515,18 29/09/2008,14:13:00,26520,26565,26515,26560,82 29/09/2008,14:14:00,26560,26615,26560,26565,89 29/09/2008,14:15:00,26570,26585,26565,26585,13 29/09/2008,14:16:00,26590,26590,26560,26570,24 29/09/2008,14:17:00,26575,26575,26560,26560,5 29/09/2008,14:18:00,26575,26580,26535,26545,29 29/09/2008,14:19:00,26555,26595,26555,26575,19 29/09/2008,14:20:00,26570,26580,26555,26565,10 29/09/2008,14:21:00,26545,26560,26545,26560,9 29/09/2008,14:22:00,26550,26560,26535,26535,12 29/09/2008,14:23:00,26535,26535,26520,26530,15 29/09/2008,14:24:00,26525,26535,26525,26535,3 29/09/2008,14:25:00,26535,26540,26530,26535,14 29/09/2008,14:26:00,26550,26550,26525,26535,11 29/09/2008,14:27:00,26530,26535,26525,26535,4 29/09/2008,14:28:00,26530,26530,26520,26530,11 29/09/2008,14:29:00,26520,26535,26520,26530,5 29/09/2008,14:30:00,26540,26595,26530,26590,46 29/09/2008,14:31:00,26585,26590,26555,26560,19 29/09/2008,14:32:00,26560,26590,26560,26590,17 29/09/2008,14:33:00,26590,26595,26565,26590,14 29/09/2008,14:34:00,26575,26575,26535,26535,38 29/09/2008,14:35:00,26540,26555,26540,26550,17 29/09/2008,14:37:00,26540,26540,26535,26540,5 29/09/2008,14:38:00,26545,26545,26530,26530,11 29/09/2008,14:39:00,26515,26515,26485,26495,44 29/09/2008,14:40:00,26490,26510,26490,26500,31 29/09/2008,14:41:00,26515,26525,26510,26510,9 29/09/2008,14:42:00,26510,26510,26510,26510,1 29/09/2008,14:43:00,26520,26525,26510,26520,17 29/09/2008,14:44:00,26520,26520,26520,26520,6 29/09/2008,14:45:00,26520,26520,26510,26510,15 29/09/2008,14:46:00,26510,26520,26510,26520,13 29/09/2008,14:47:00,26525,26535,26525,26535,26 29/09/2008,14:48:00,26540,26550,26540,26550,11 29/09/2008,14:49:00,26540,26540,26540,26540,1 29/09/2008,14:50:00,26540,26540,26530,26530,5 29/09/2008,14:51:00,26545,26545,26530,26530,3 29/09/2008,14:52:00,26525,26525,26515,26525,14 29/09/2008,14:53:00,26530,26530,26505,26505,811 29/09/2008,14:54:00,26505,26515,26500,26510,15 29/09/2008,14:55:00,26510,26510,26500,26505,14 29/09/2008,14:56:00,26505,26505,26500,26500,8 29/09/2008,14:57:00,26505,26505,26495,26500,14 29/09/2008,14:58:00,26495,26530,26490,26530,74 29/09/2008,14:59:00,26535,26575,26535,26565,68 29/09/2008,15:00:00,26560,26560,26535,26540,19 29/09/2008,15:01:00,26530,26530,26505,26510,21 29/09/2008,15:02:00,26500,26515,26455,26460,52 29/09/2008,15:03:00,26465,26485,26460,26475,21 29/09/2008,15:04:00,26475,26485,26475,26485,21 29/09/2008,15:05:00,26485,26495,26480,26480,17 29/09/2008,15:06:00,26480,26480,26470,26470,15 29/09/2008,15:07:00,26465,26480,26435,26470,103 29/09/2008,15:08:00,26475,26485,26465,26465,14 29/09/2008,15:09:00,26465,26485,26465,26480,22 29/09/2008,15:10:00,26485,26500,26480,26480,29 29/09/2008,15:11:00,26490,26510,26490,26500,15 29/09/2008,15:12:00,26495,26510,26495,26510,12 29/09/2008,15:13:00,26500,26500,26490,26490,23 29/09/2008,15:14:00,26495,26515,26495,26505,61 29/09/2008,15:15:00,26505,26505,26465,26480,35 29/09/2008,15:16:00,26475,26480,26465,26470,14 29/09/2008,15:17:00,26480,26485,26480,26485,8 29/09/2008,15:18:00,26485,26500,26485,26485,29 29/09/2008,15:19:00,26490,26490,26470,26480,6 29/09/2008,15:20:00,26470,26535,26470,26535,72 29/09/2008,15:21:00,26540,26550,26500,26530,85 29/09/2008,15:22:00,26525,26545,26490,26505,32 29/09/2008,15:23:00,26500,26500,26470,26485,31 29/09/2008,15:24:00,26480,26485,26475,26480,7 29/09/2008,15:25:00,26475,26475,26445,26470,28 29/09/2008,15:26:00,26470,26495,26470,26495,4 29/09/2008,15:27:00,26490,26490,26465,26475,12 29/09/2008,15:28:00,26475,26475,26465,26465,29 29/09/2008,15:29:00,26460,26480,26460,26475,30 29/09/2008,15:30:00,26495,26495,26480,26495,9 29/09/2008,15:31:00,26490,26490,26470,26470,12 29/09/2008,15:32:00,26470,26480,26460,26480,16 29/09/2008,15:33:00,26485,26505,26485,26500,70 29/09/2008,15:34:00,26500,26500,26480,26490,53 29/09/2008,15:35:00,26485,26490,26480,26480,32 29/09/2008,15:36:00,26480,26490,26470,26480,20 29/09/2008,15:37:00,26485,26490,26460,26460,56 29/09/2008,15:38:00,26460,26475,26460,26465,36 29/09/2008,15:39:00,26460,26480,26450,26470,50 29/09/2008,15:40:00,26465,26465,26415,26420,130 29/09/2008,15:41:00,26415,26440,26415,26440,31 29/09/2008,15:42:00,26440,26455,26430,26430,28 29/09/2008,15:43:00,26425,26425,26370,26410,215 29/09/2008,15:44:00,26400,26410,26375,26390,80 29/09/2008,15:45:00,26385,26385,26335,26350,113 29/09/2008,15:46:00,26350,26365,26340,26350,42 29/09/2008,15:47:00,26365,26365,26320,26320,62 29/09/2008,15:48:00,26330,26335,26305,26305,75 29/09/2008,15:49:00,26315,26325,26290,26290,139 29/09/2008,15:50:00,26280,26330,26280,26300,76 29/09/2008,15:51:00,26310,26340,26300,26310,59 29/09/2008,15:52:00,26295,26320,26255,26255,72 29/09/2008,15:53:00,26250,26250,26200,26200,174 29/09/2008,15:54:00,26195,26195,26130,26135,184 29/09/2008,15:55:00,26135,26170,26120,26135,106 29/09/2008,15:56:00,26140,26205,26135,26180,82 29/09/2008,15:57:00,26180,26230,26175,26175,71 29/09/2008,15:58:00,26190,26215,26190,26215,37 29/09/2008,15:59:00,26195,26220,26145,26205,74 29/09/2008,16:00:00,26210,26325,26200,26265,210 29/09/2008,16:01:00,26255,26260,26185,26200,67 29/09/2008,16:02:00,26190,26215,26150,26150,63 29/09/2008,16:03:00,26145,26175,26140,26150,32 29/09/2008,16:04:00,26145,26185,26135,26185,41 29/09/2008,16:05:00,26160,26200,26150,26200,42 29/09/2008,16:06:00,26185,26190,26150,26175,23 29/09/2008,16:07:00,26170,26220,26170,26220,54 29/09/2008,16:08:00,26205,26220,26160,26160,40 29/09/2008,16:09:00,26155,26200,26155,26180,19 29/09/2008,16:10:00,26180,26205,26160,26175,38 29/09/2008,16:11:00,26190,26190,26100,26100,75 29/09/2008,16:12:00,26100,26200,26100,26185,97 29/09/2008,16:13:00,26175,26195,26160,26170,39 29/09/2008,16:14:00,26155,26195,26125,26170,57 29/09/2008,16:15:00,26155,26160,26050,26120,97 29/09/2008,16:16:00,26120,26120,26085,26110,41 29/09/2008,16:17:00,26115,26165,26105,26165,76 29/09/2008,16:18:00,26170,26195,26140,26145,62 29/09/2008,16:19:00,26140,26190,26140,26150,47 29/09/2008,16:20:00,26150,26170,26140,26155,53 29/09/2008,16:21:00,26160,26190,26145,26190,24 29/09/2008,16:22:00,26200,26215,26190,26205,65 29/09/2008,16:23:00,26205,26265,26205,26260,71 29/09/2008,16:24:00,26265,26295,26265,26265,61 29/09/2008,16:25:00,26260,26270,26245,26270,50 29/09/2008,16:26:00,26270,26275,26250,26265,51 29/09/2008,16:27:00,26270,26275,26250,26250,17 29/09/2008,16:28:00,26250,26270,26230,26270,34 29/09/2008,16:29:00,26275,26275,26245,26255,42 29/09/2008,16:30:00,26265,26265,26245,26265,59 29/09/2008,16:31:00,26260,26275,26235,26270,121 29/09/2008,16:32:00,26275,26285,26255,26255,63 29/09/2008,16:33:00,26260,26280,26260,26260,51 29/09/2008,16:34:00,26270,26275,26250,26265,52 29/09/2008,16:35:00,26260,26270,26260,26260,22 29/09/2008,16:36:00,26260,26260,26220,26220,74 29/09/2008,16:37:00,26220,26260,26220,26260,56 29/09/2008,16:38:00,26260,26270,26235,26260,20 29/09/2008,16:39:00,26260,26260,26230,26240,24 29/09/2008,16:40:00,26230,26230,26185,26185,80 29/09/2008,16:41:00,26185,26195,26165,26170,100 29/09/2008,16:42:00,26175,26185,26150,26170,81 29/09/2008,16:43:00,26175,26180,26160,26180,33 29/09/2008,16:44:00,26180,26185,26150,26170,35 29/09/2008,16:45:00,26190,26260,26190,26240,52 29/09/2008,16:46:00,26230,26235,26205,26210,33 29/09/2008,16:47:00,26215,26250,26215,26250,25 29/09/2008,16:48:00,26250,26270,26240,26240,29 29/09/2008,16:49:00,26240,26270,26215,26270,544 29/09/2008,16:50:00,26270,26280,26240,26240,28 29/09/2008,16:51:00,26230,26245,26215,26245,46 29/09/2008,16:52:00,26240,26250,26230,26230,10 29/09/2008,16:53:00,26225,26235,26185,26200,29 29/09/2008,16:54:00,26200,26220,26185,26200,72 29/09/2008,16:55:00,26190,26200,26170,26170,22 29/09/2008,16:56:00,26160,26160,26105,26135,114 29/09/2008,16:57:00,26135,26165,26135,26150,79 29/09/2008,16:58:00,26145,26155,26100,26140,67 29/09/2008,16:59:00,26140,26155,26140,26150,37 29/09/2008,17:00:00,26150,26185,26145,26185,39 29/09/2008,17:01:00,26180,26185,26090,26100,114 29/09/2008,17:02:00,26110,26155,26110,26145,54 29/09/2008,17:03:00,26145,26145,26090,26100,45 29/09/2008,17:04:00,26100,26120,26100,26100,56 29/09/2008,17:05:00,26095,26145,26090,26130,79 29/09/2008,17:06:00,26135,26195,26135,26180,56 29/09/2008,17:07:00,26175,26195,26160,26160,54 29/09/2008,17:08:00,26165,26210,26165,26210,42 29/09/2008,17:09:00,26210,26235,26190,26235,60 29/09/2008,17:10:00,26240,26245,26220,26220,78 29/09/2008,17:11:00,26215,26220,26170,26170,115 29/09/2008,17:12:00,26170,26175,26110,26125,130 29/09/2008,17:13:00,26135,26170,26125,26170,56 29/09/2008,17:14:00,26160,26170,26120,26170,61 29/09/2008,17:15:00,26165,26165,26140,26140,19 29/09/2008,17:16:00,26140,26160,26135,26150,38 29/09/2008,17:17:00,26140,26140,26095,26100,33 29/09/2008,17:18:00,26100,26100,26030,26065,90 29/09/2008,17:19:00,26065,26095,26040,26070,197 29/09/2008,17:20:00,26075,26080,26055,26055,70 29/09/2008,17:21:00,26055,26060,26045,26050,41 29/09/2008,17:22:00,26050,26065,26045,26055,55 29/09/2008,17:23:00,26060,26060,26010,26010,69 29/09/2008,17:24:00,26005,26045,26000,26030,141 29/09/2008,17:25:00,26025,26030,26005,26010,98 29/09/2008,17:26:00,26010,26025,25970,26025,142 29/09/2008,17:27:00,26015,26060,26000,26050,193 29/09/2008,17:28:00,26050,26050,26025,26035,92 29/09/2008,17:29:00,26030,26055,26015,26025,102 29/09/2008,17:30:00,26025,26025,25950,25960,155 29/09/2008,17:31:00,25965,26020,25955,25965,186 29/09/2008,17:32:00,25995,25995,25965,25975,85 29/09/2008,17:33:00,25970,25970,25955,25965,79 29/09/2008,17:34:00,25965,25995,25965,25990,98 29/09/2008,17:35:00,25985,26070,25985,26070,173 29/09/2008,17:36:00,26070,26080,26055,26075,65 29/09/2008,17:37:00,26075,26130,26075,26130,69 29/09/2008,17:38:00,26120,26155,26120,26145,79 29/09/2008,17:39:00,26155,26160,26140,26140,60 30/09/2008,09:00:00,25340,25360,25280,25330,257 30/09/2008,09:01:00,25325,25365,25320,25350,230 30/09/2008,09:02:00,25350,25370,25300,25300,189 30/09/2008,09:03:00,25300,25350,25280,25340,133 30/09/2008,09:04:00,25345,25350,25330,25340,121 30/09/2008,09:05:00,25340,25360,25325,25330,138 30/09/2008,09:06:00,25340,25355,25305,25305,216 30/09/2008,09:07:00,25310,25320,25230,25240,145 30/09/2008,09:08:00,25240,25245,25175,25195,132 30/09/2008,09:09:00,25195,25215,25175,25210,100 30/09/2008,09:10:00,25220,25230,25200,25210,75 30/09/2008,09:11:00,25210,25245,25205,25225,88 30/09/2008,09:12:00,25215,25225,25155,25170,93 30/09/2008,09:13:00,25165,25190,25110,25185,160 30/09/2008,09:14:00,25190,25235,25190,25230,126 30/09/2008,09:15:00,25240,25245,25200,25210,101 30/09/2008,09:16:00,25205,25225,25195,25200,113 30/09/2008,09:17:00,25200,25220,25195,25215,83 30/09/2008,09:18:00,25215,25225,25200,25200,33 30/09/2008,09:19:00,25205,25235,25190,25235,48 30/09/2008,09:20:00,25235,25245,25210,25245,41 30/09/2008,09:21:00,25245,25270,25245,25250,128 30/09/2008,09:22:00,25250,25255,25210,25215,50 30/09/2008,09:23:00,25215,25270,25205,25245,80 30/09/2008,09:24:00,25245,25270,25225,25260,53 30/09/2008,09:25:00,25260,25270,25255,25255,44 30/09/2008,09:26:00,25260,25265,25225,25245,99 30/09/2008,09:27:00,25250,25255,25235,25255,48 30/09/2008,09:28:00,25250,25290,25245,25270,121 30/09/2008,09:29:00,25265,25290,25265,25285,57 30/09/2008,09:30:00,25285,25295,25280,25285,148 30/09/2008,09:31:00,25280,25320,25280,25315,114 30/09/2008,09:32:00,25315,25370,25315,25355,70 30/09/2008,09:33:00,25360,25380,25325,25370,86 30/09/2008,09:34:00,25370,25375,25355,25375,41 30/09/2008,09:35:00,25385,25410,25380,25395,54 30/09/2008,09:36:00,25400,25430,25380,25430,67 30/09/2008,09:37:00,25430,25440,25420,25440,37 30/09/2008,09:38:00,25440,25450,25420,25450,51 30/09/2008,09:39:00,25440,25495,25435,25480,55 30/09/2008,09:40:00,25495,25530,25485,25510,47 30/09/2008,09:41:00,25510,25535,25490,25530,52 30/09/2008,09:42:00,25535,25610,25535,25605,67 30/09/2008,09:43:00,25605,25650,25605,25635,89 30/09/2008,09:44:00,25630,25635,25610,25625,78 30/09/2008,09:45:00,25625,25625,25560,25560,63 30/09/2008,09:46:00,25570,25580,25490,25550,75 30/09/2008,09:47:00,25540,25550,25495,25495,61 30/09/2008,09:48:00,25490,25505,25435,25460,60 30/09/2008,09:49:00,25470,25510,25460,25510,53 30/09/2008,09:50:00,25515,25535,25500,25505,75 30/09/2008,09:51:00,25500,25540,25500,25515,60 30/09/2008,09:52:00,25515,25515,25480,25480,51 30/09/2008,09:53:00,25485,25490,25470,25470,56 30/09/2008,09:54:00,25460,25480,25445,25480,39 30/09/2008,09:55:00,25475,25480,25460,25475,65 30/09/2008,09:56:00,25480,25505,25480,25505,42 30/09/2008,09:57:00,25505,25540,25495,25530,51 30/09/2008,09:58:00,25540,25570,25530,25570,40 30/09/2008,09:59:00,25570,25615,25545,25610,125 30/09/2008,10:00:00,25620,25625,25610,25615,14 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 29/09/2008,17:28:00,26050,26050,26025,26035,92 29/09/2008,17:29:00,26030,26055,26015,26025,102 29/09/2008,17:30:00,26025,26025,25950,25960,155 29/09/2008,17:31:00,25965,26020,25955,25965,186 29/09/2008,17:32:00,25995,25995,25965,25975,85 29/09/2008,17:33:00,25970,25970,25955,25965,79 29/09/2008,17:34:00,25965,25995,25965,25990,98 29/09/2008,17:35:00,25985,26070,25985,26070,173 29/09/2008,17:36:00,26070,26080,26055,26075,65 29/09/2008,17:37:00,26075,26130,26075,26130,69 29/09/2008,17:38:00,26120,26155,26120,26145,79 29/09/2008,17:39:00,26155,26160,26140,26140,60 30/09/2008,09:00:00,25340,25360,25280,25330,257 30/09/2008,09:01:00,25325,25365,25320,25350,230 30/09/2008,09:02:00,25350,25370,25300,25300,189 30/09/2008,09:03:00,25300,25350,25280,25340,133 30/09/2008,09:04:00,25345,25350,25330,25340,121 30/09/2008,09:05:00,25340,25360,25325,25330,138 30/09/2008,09:06:00,25340,25355,25305,25305,216 30/09/2008,09:07:00,25310,25320,25230,25240,145 30/09/2008,09:08:00,25240,25245,25175,25195,132 30/09/2008,09:09:00,25195,25215,25175,25210,100 30/09/2008,09:10:00,25220,25230,25200,25210,75 30/09/2008,09:11:00,25210,25245,25205,25225,88 30/09/2008,09:12:00,25215,25225,25155,25170,93 30/09/2008,09:13:00,25165,25190,25110,25185,160 30/09/2008,09:14:00,25190,25235,25190,25230,126 30/09/2008,09:15:00,25240,25245,25200,25210,101 30/09/2008,09:16:00,25205,25225,25195,25200,113 30/09/2008,09:17:00,25200,25220,25195,25215,83 30/09/2008,09:18:00,25215,25225,25200,25200,33 30/09/2008,09:19:00,25205,25235,25190,25235,48 30/09/2008,09:20:00,25235,25245,25210,25245,41 30/09/2008,09:21:00,25245,25270,25245,25250,128 30/09/2008,09:22:00,25250,25255,25210,25215,50 30/09/2008,09:23:00,25215,25270,25205,25245,80 30/09/2008,09:24:00,25245,25270,25225,25260,53 30/09/2008,09:25:00,25260,25270,25255,25255,44 30/09/2008,09:26:00,25260,25265,25225,25245,99 30/09/2008,09:27:00,25250,25255,25235,25255,48 30/09/2008,09:28:00,25250,25290,25245,25270,121 30/09/2008,09:29:00,25265,25290,25265,25285,57 30/09/2008,09:30:00,25285,25295,25280,25285,148 30/09/2008,09:31:00,25280,25320,25280,25315,114 30/09/2008,09:32:00,25315,25370,25315,25355,70 30/09/2008,09:33:00,25360,25380,25325,25370,86 30/09/2008,09:34:00,25370,25375,25355,25375,41 30/09/2008,09:35:00,25385,25410,25380,25395,54 30/09/2008,09:36:00,25400,25430,25380,25430,67 30/09/2008,09:37:00,25430,25440,25420,25440,37 30/09/2008,09:38:00,25440,25450,25420,25450,51 30/09/2008,09:39:00,25440,25495,25435,25480,55 30/09/2008,09:40:00,25495,25530,25485,25510,47 30/09/2008,09:41:00,25510,25535,25490,25530,52 30/09/2008,09:42:00,25535,25610,25535,25605,67 30/09/2008,09:43:00,25605,25650,25605,25635,89 30/09/2008,09:44:00,25630,25635,25610,25625,78 30/09/2008,09:45:00,25625,25625,25560,25560,63 30/09/2008,09:46:00,25570,25580,25490,25550,75 30/09/2008,09:47:00,25540,25550,25495,25495,61 30/09/2008,09:48:00,25490,25505,25435,25460,60 30/09/2008,09:49:00,25470,25510,25460,25510,53 30/09/2008,09:50:00,25515,25535,25500,25505,75 30/09/2008,09:51:00,25500,25540,25500,25515,60 30/09/2008,09:52:00,25515,25515,25480,25480,51 30/09/2008,09:53:00,25485,25490,25470,25470,56 30/09/2008,09:54:00,25460,25480,25445,25480,39 30/09/2008,09:55:00,25475,25480,25460,25475,65 30/09/2008,09:56:00,25480,25505,25480,25505,42 30/09/2008,09:57:00,25505,25540,25495,25530,51 30/09/2008,09:58:00,25540,25570,25530,25570,40 30/09/2008,09:59:00,25570,25615,25545,25610,125 30/09/2008,10:00:00,25620,25625,25605,25605,19 30/09/2008,10:01:00,25600,25680,25600,25675,65 30/09/2008,10:02:00,25675,25730,25675,25720,107 30/09/2008,10:03:00,25720,25775,25715,25775,112 30/09/2008,10:04:00,25780,25805,25750,25750,103 30/09/2008,10:05:00,25745,25760,25725,25730,86 30/09/2008,10:06:00,25730,25805,25730,25795,63 30/09/2008,10:07:00,25785,25835,25785,25835,64 30/09/2008,10:08:00,25830,25880,25825,25845,87 30/09/2008,10:09:00,25845,25900,25845,25900,60 30/09/2008,10:10:00,25900,25920,25900,25915,33 30/09/2008,10:12:00,25910,25910,25850,25850,61 30/09/2008,10:13:00,25850,25885,25850,25875,73 30/09/2008,10:14:00,25870,25895,25840,25890,59 30/09/2008,10:15:00,25880,25895,25880,25880,19 30/09/2008,10:16:00,25890,25910,25880,25910,32 30/09/2008,10:17:00,25910,25915,25850,25875,39 30/09/2008,10:18:00,25880,25905,25870,25885,38 30/09/2008,10:19:00,25870,25875,25850,25875,24 30/09/2008,10:20:00,25875,25875,25825,25830,31 30/09/2008,10:21:00,25825,25870,25820,25865,34 30/09/2008,10:22:00,25865,25880,25855,25855,36 30/09/2008,10:23:00,25860,25860,25840,25840,17 30/09/2008,10:24:00,25840,25850,25835,25840,9 30/09/2008,10:25:00,25845,25855,25815,25815,30 30/09/2008,10:26:00,25820,25840,25810,25840,35 30/09/2008,10:27:00,25830,25830,25815,25820,27 30/09/2008,10:28:00,25820,25825,25810,25815,17 30/09/2008,10:29:00,25815,25820,25770,25775,52 30/09/2008,10:30:00,25775,25785,25755,25770,47 30/09/2008,10:31:00,25775,25800,25775,25775,26 30/09/2008,10:32:00,25780,25810,25780,25810,30 30/09/2008,10:33:00,25805,25815,25785,25795,41 30/09/2008,10:34:00,25780,25780,25755,25760,29 30/09/2008,10:35:00,25760,25765,25745,25745,50 30/09/2008,10:36:00,25750,25800,25750,25800,65 30/09/2008,10:37:00,25785,25815,25775,25795,72 30/09/2008,10:38:00,25805,25815,25785,25805,40 30/09/2008,10:39:00,25815,25815,25785,25800,63 30/09/2008,10:40:00,25795,25800,25785,25790,33 30/09/2008,10:41:00,25795,25800,25775,25775,48 30/09/2008,10:42:00,25775,25790,25755,25785,61 30/09/2008,10:43:00,25790,25795,25730,25765,55 30/09/2008,10:44:00,25770,25800,25770,25775,50 30/09/2008,10:45:00,25800,25800,25750,25775,35 30/09/2008,10:46:00,25775,25810,25770,25810,45 30/09/2008,10:47:00,25810,25865,25805,25865,64 30/09/2008,10:48:00,25860,25880,25835,25835,46 30/09/2008,10:49:00,25835,25840,25830,25835,13 30/09/2008,10:50:00,25820,25825,25815,25815,4 30/09/2008,10:51:00,25825,25855,25820,25855,27 30/09/2008,10:52:00,25860,25875,25860,25860,16 30/09/2008,10:53:00,25855,25890,25855,25880,16 30/09/2008,10:54:00,25875,25875,25860,25860,10 30/09/2008,10:55:00,25870,25880,25845,25855,22 30/09/2008,10:56:00,25860,25870,25860,25860,16 30/09/2008,10:57:00,25860,25885,25860,25875,37 30/09/2008,10:58:00,25875,25875,25860,25870,15 30/09/2008,10:59:00,25875,25880,25865,25880,17 30/09/2008,11:00:00,25885,25885,25855,25855,13 30/09/2008,11:01:00,25850,25850,25825,25840,30 30/09/2008,11:02:00,25835,25835,25815,25825,20 30/09/2008,11:03:00,25825,25825,25810,25810,11 30/09/2008,11:04:00,25805,25805,25785,25790,9 30/09/2008,11:05:00,25795,25800,25745,25760,36 30/09/2008,11:06:00,25760,25770,25750,25750,26 30/09/2008,11:07:00,25750,25750,25725,25735,37 30/09/2008,11:08:00,25735,25745,25735,25735,32 30/09/2008,11:09:00,25735,25740,25695,25700,45 30/09/2008,11:10:00,25700,25720,25700,25710,11 30/09/2008,11:11:00,25720,25760,25715,25760,65 30/09/2008,11:12:00,25760,25760,25750,25760,20 30/09/2008,11:13:00,25760,25775,25760,25775,11 30/09/2008,11:14:00,25770,25785,25770,25775,13 30/09/2008,11:15:00,25775,25805,25775,25805,43 30/09/2008,11:16:00,25810,25835,25795,25810,65 30/09/2008,11:17:00,25810,25820,25810,25820,13 30/09/2008,11:18:00,25820,25820,25805,25805,43 30/09/2008,11:19:00,25815,25845,25815,25835,33 30/09/2008,11:20:00,25840,25895,25840,25890,35 30/09/2008,11:21:00,25895,25960,25885,25955,67 30/09/2008,11:22:00,25960,25980,25945,25950,40 30/09/2008,11:23:00,25945,25955,25935,25950,37 30/09/2008,11:24:00,25950,25970,25905,25905,30 30/09/2008,11:25:00,25910,25925,25890,25895,25 30/09/2008,11:26:00,25900,25900,25860,25860,48 30/09/2008,11:27:00,25850,25875,25845,25845,24 30/09/2008,11:28:00,25850,25855,25850,25855,4 30/09/2008,11:29:00,25850,25855,25840,25845,8 30/09/2008,11:30:00,25840,25865,25840,25865,23 30/09/2008,11:31:00,25865,25865,25850,25860,18 30/09/2008,11:32:00,25860,25895,25860,25885,26 30/09/2008,11:33:00,25890,25890,25880,25880,6 30/09/2008,11:34:00,25885,25900,25880,25880,13 30/09/2008,11:35:00,25875,25890,25875,25890,18 30/09/2008,11:36:00,25880,25895,25880,25890,19 30/09/2008,11:37:00,25890,25900,25880,25895,28 30/09/2008,11:38:00,25905,25910,25890,25890,12 30/09/2008,11:39:00,25880,25885,25870,25870,12 30/09/2008,11:40:00,25870,25875,25865,25870,10 30/09/2008,11:41:00,25860,25880,25850,25850,9 30/09/2008,11:42:00,25850,25850,25825,25835,38 30/09/2008,11:43:00,25830,25845,25820,25840,39 30/09/2008,11:44:00,25845,25870,25845,25870,15 30/09/2008,11:45:00,25875,25880,25865,25880,28 30/09/2008,11:46:00,25860,25900,25860,25900,38 30/09/2008,11:47:00,25885,25885,25870,25880,17 30/09/2008,11:48:00,25885,25905,25885,25905,10 30/09/2008,11:49:00,25905,25940,25905,25940,33 30/09/2008,11:50:00,25940,26005,25935,25990,174 30/09/2008,11:51:00,25990,26025,25990,26005,115 30/09/2008,11:52:00,26005,26015,25990,26015,55 30/09/2008,11:53:00,26010,26035,26010,26020,67 30/09/2008,11:54:00,26025,26045,26010,26040,37 30/09/2008,11:55:00,26040,26060,26025,26030,151 30/09/2008,11:56:00,26030,26030,25995,26010,51 30/09/2008,11:57:00,26000,26015,25960,25960,43 30/09/2008,11:58:00,25950,25955,25940,25955,35 30/09/2008,11:59:00,25930,25950,25930,25945,15 30/09/2008,12:00:00,25935,25970,25935,25970,22 30/09/2008,12:01:00,25975,25995,25950,25950,27 30/09/2008,12:02:00,25945,25975,25945,25965,5 30/09/2008,12:03:00,25965,26015,25965,26005,29 30/09/2008,12:04:00,26000,26010,25980,26010,41 30/09/2008,12:05:00,26005,26025,25960,25970,46 30/09/2008,12:06:00,25960,26015,25960,26015,59 30/09/2008,12:07:00,26010,26020,25990,25990,24 30/09/2008,12:08:00,25985,25995,25970,25975,15 30/09/2008,12:09:00,25975,26000,25975,26000,17 30/09/2008,12:10:00,25990,26015,25990,26015,28 30/09/2008,12:11:00,26015,26065,26015,26065,42 30/09/2008,12:12:00,26050,26050,26030,26045,10 30/09/2008,12:13:00,26035,26045,26020,26030,36 30/09/2008,12:14:00,26020,26060,26020,26060,48 30/09/2008,12:15:00,26055,26065,26035,26035,26 30/09/2008,12:16:00,26025,26050,26025,26040,62 30/09/2008,12:17:00,26035,26050,26030,26040,21 30/09/2008,12:18:00,26020,26035,26020,26035,11 30/09/2008,12:19:00,26025,26035,26005,26015,53 30/09/2008,12:20:00,26010,26030,26010,26020,20 30/09/2008,12:21:00,26020,26020,26005,26005,11 30/09/2008,12:22:00,26000,26010,26000,26010,30 30/09/2008,12:23:00,25995,25995,25970,25985,33 30/09/2008,12:24:00,25980,26000,25970,25985,28 30/09/2008,12:25:00,25980,26000,25975,25975,20 30/09/2008,12:26:00,25975,26000,25975,25980,11 30/09/2008,12:27:00,25985,25995,25985,25990,16 30/09/2008,12:28:00,25985,26010,25985,26010,32 30/09/2008,12:29:00,26015,26015,25980,25985,51 30/09/2008,12:30:00,25985,25995,25970,25970,25 30/09/2008,12:31:00,25975,25980,25950,25980,28 30/09/2008,12:32:00,25975,25990,25945,25945,21 30/09/2008,12:33:00,25940,25960,25935,25960,24 30/09/2008,12:34:00,25965,25965,25955,25955,10 30/09/2008,12:35:00,25950,25950,25935,25935,7 30/09/2008,12:36:00,25935,25950,25925,25950,35 30/09/2008,12:37:00,25950,25980,25945,25945,16 30/09/2008,12:38:00,25945,25980,25940,25980,16 30/09/2008,12:39:00,25985,26005,25985,26000,18 30/09/2008,12:40:00,26005,26010,25995,26005,18 30/09/2008,12:41:00,26000,26000,25980,25980,17 30/09/2008,12:42:00,25985,25985,25970,25975,3 30/09/2008,12:43:00,25985,25985,25985,25985,2 30/09/2008,12:44:00,25975,26000,25975,25995,9 30/09/2008,12:45:00,25995,25995,25985,25990,17 30/09/2008,12:46:00,25980,25980,25975,25975,6 30/09/2008,12:47:00,25980,25985,25970,25975,8 30/09/2008,12:48:00,25965,25970,25960,25970,19 30/09/2008,12:49:00,25965,25980,25965,25980,3 30/09/2008,12:50:00,25970,25970,25960,25960,3 30/09/2008,12:51:00,25960,25970,25960,25970,6 30/09/2008,12:52:00,25980,26005,25980,26005,23 30/09/2008,12:53:00,26010,26020,26005,26005,21 30/09/2008,12:54:00,26000,26000,25950,25950,58 30/09/2008,12:55:00,25960,25960,25925,25935,21 30/09/2008,12:56:00,25940,25970,25940,25955,12 30/09/2008,12:57:00,25955,25960,25950,25950,26 30/09/2008,12:58:00,25945,25960,25930,25930,31 30/09/2008,12:59:00,25910,25930,25900,25925,19 30/09/2008,13:00:00,25900,25940,25900,25925,10 30/09/2008,13:01:00,25915,25925,25900,25900,11 30/09/2008,13:02:00,25885,25885,25840,25850,81 30/09/2008,13:03:00,25855,25855,25785,25785,67 30/09/2008,13:04:00,25800,25800,25775,25790,41 30/09/2008,13:05:00,25790,25820,25780,25805,43 30/09/2008,13:06:00,25805,25840,25805,25825,25 30/09/2008,13:07:00,25825,25870,25825,25865,39 30/09/2008,13:08:00,25870,25885,25835,25850,20 30/09/2008,13:09:00,25850,25855,25840,25840,10 30/09/2008,13:10:00,25845,25845,25825,25835,12 30/09/2008,13:11:00,25820,25860,25820,25850,22 30/09/2008,13:12:00,25845,25845,25820,25825,31 30/09/2008,13:13:00,25830,25850,25830,25835,9 30/09/2008,13:15:00,25850,25870,25850,25870,7 30/09/2008,13:16:00,25875,25890,25875,25875,21 30/09/2008,13:17:00,25880,25880,25870,25870,7 30/09/2008,13:18:00,25875,25880,25865,25865,8 30/09/2008,13:19:00,25875,25885,25850,25865,9 30/09/2008,13:20:00,25860,25860,25850,25855,9 30/09/2008,13:21:00,25840,25840,25825,25825,8 30/09/2008,13:22:00,25820,25820,25810,25810,7 30/09/2008,13:23:00,25810,25815,25780,25785,17 30/09/2008,13:24:00,25795,25805,25790,25800,19 30/09/2008,13:25:00,25795,25845,25785,25845,30 30/09/2008,13:26:00,25850,25850,25830,25830,24 30/09/2008,13:27:00,25830,25845,25830,25845,5 30/09/2008,13:28:00,25850,25870,25850,25865,8 30/09/2008,13:29:00,25875,25875,25865,25865,7 30/09/2008,13:30:00,25875,25925,25875,25915,59 30/09/2008,13:31:00,25920,25925,25905,25915,20 30/09/2008,13:32:00,25925,25925,25900,25915,43 30/09/2008,13:33:00,25920,25955,25920,25950,12 30/09/2008,13:34:00,25960,25980,25945,25980,39 30/09/2008,13:35:00,25990,26000,25975,26000,14 30/09/2008,13:36:00,25985,26015,25985,26015,16 30/09/2008,13:37:00,26000,26000,25990,25990,15 30/09/2008,13:38:00,26000,26040,26000,26030,18 30/09/2008,13:39:00,26030,26040,26025,26035,21 30/09/2008,13:40:00,26030,26030,26025,26030,5 30/09/2008,13:41:00,26025,26040,26025,26040,17 30/09/2008,13:42:00,26040,26045,26030,26040,19 30/09/2008,13:43:00,26035,26045,26025,26030,19 30/09/2008,13:44:00,26045,26060,26035,26060,27 30/09/2008,13:45:00,26060,26065,26035,26035,16 30/09/2008,13:46:00,26035,26035,26000,26025,59 30/09/2008,13:47:00,26015,26020,26015,26015,10 30/09/2008,13:48:00,26020,26020,25985,25985,20 30/09/2008,13:49:00,25990,25995,25990,25990,9 30/09/2008,13:50:00,25985,26030,25985,26030,17 30/09/2008,13:51:00,26025,26025,26010,26015,22 30/09/2008,13:52:00,26010,26030,26010,26030,14 30/09/2008,13:53:00,26025,26025,26020,26025,4 30/09/2008,13:54:00,26030,26050,26030,26050,9 30/09/2008,13:55:00,26045,26075,26035,26075,21 30/09/2008,13:56:00,26070,26075,26045,26045,36 30/09/2008,13:57:00,26050,26060,26035,26035,16 30/09/2008,13:58:00,26040,26040,26010,26020,22 30/09/2008,13:59:00,26020,26025,26020,26020,6 30/09/2008,14:00:00,26015,26020,26005,26005,14 30/09/2008,14:01:00,26005,26005,25960,25980,61 30/09/2008,14:02:00,25970,25970,25970,25970,4 30/09/2008,14:03:00,25960,25970,25960,25970,11 30/09/2008,14:04:00,25965,25965,25925,25940,38 30/09/2008,14:05:00,25940,25940,25920,25935,22 30/09/2008,14:06:00,25935,25950,25930,25950,32 30/09/2008,14:07:00,25945,25955,25935,25935,17 30/09/2008,14:08:00,25930,25930,25925,25925,4 30/09/2008,14:09:00,25925,25935,25890,25895,61 30/09/2008,14:10:00,25890,25905,25885,25895,22 30/09/2008,14:11:00,25900,25925,25900,25925,12 30/09/2008,14:12:00,25925,25970,25920,25960,36 30/09/2008,14:13:00,25955,25965,25955,25965,14 30/09/2008,14:14:00,25970,25995,25970,25995,25 30/09/2008,14:15:00,26000,26000,25980,25980,18 30/09/2008,14:16:00,25995,26005,25995,26005,4 30/09/2008,14:17:00,25995,26030,25995,26010,18 30/09/2008,14:18:00,26010,26015,25995,26005,10 30/09/2008,14:19:00,26005,26010,25990,26000,12 30/09/2008,14:20:00,25990,25995,25980,25995,21 30/09/2008,14:21:00,25995,26005,25995,26005,6 30/09/2008,14:22:00,25990,25995,25980,25995,10 30/09/2008,14:23:00,25995,25995,25975,25995,3 30/09/2008,14:24:00,25990,26000,25990,26000,39 30/09/2008,14:25:00,26005,26020,26005,26015,26 30/09/2008,14:26:00,26005,26015,26005,26010,3 30/09/2008,14:27:00,26005,26005,26005,26005,1 30/09/2008,14:28:00,26015,26020,26000,26005,19 30/09/2008,14:29:00,26005,26020,25990,25995,18 30/09/2008,14:30:00,25995,26025,25995,26005,45 30/09/2008,14:31:00,25995,26000,25965,25965,9 30/09/2008,14:32:00,25960,25970,25960,25970,4 30/09/2008,14:33:00,25980,25980,25955,25955,7 30/09/2008,14:34:00,25955,25955,25945,25945,5 30/09/2008,14:35:00,25950,25950,25920,25920,44 30/09/2008,14:36:00,25930,25935,25920,25920,13 30/09/2008,14:37:00,25935,25940,25935,25940,7 30/09/2008,14:38:00,25945,25960,25940,25960,35 30/09/2008,14:39:00,25935,25955,25935,25940,27 30/09/2008,14:40:00,25945,25945,25910,25915,22 30/09/2008,14:41:00,25925,25930,25910,25910,13 30/09/2008,14:42:00,25925,25930,25910,25910,10 30/09/2008,14:43:00,25920,25935,25920,25925,11 30/09/2008,14:44:00,25935,25945,25930,25930,26 30/09/2008,14:45:00,25930,25965,25930,25960,28 30/09/2008,14:46:00,25970,25970,25955,25955,13 30/09/2008,14:47:00,25950,25965,25950,25960,12 30/09/2008,14:48:00,25950,25950,25905,25905,28 30/09/2008,14:49:00,25900,25910,25885,25900,39 30/09/2008,14:50:00,25895,25900,25860,25865,29 30/09/2008,14:51:00,25850,25860,25795,25800,116 30/09/2008,14:52:00,25805,25810,25780,25785,43 30/09/2008,14:53:00,25780,25790,25740,25765,91 30/09/2008,14:54:00,25770,25770,25715,25730,71 30/09/2008,14:55:00,25735,25745,25725,25730,22 30/09/2008,14:56:00,25730,25760,25720,25745,43 30/09/2008,14:57:00,25745,25765,25745,25760,24 30/09/2008,14:58:00,25770,25805,25770,25805,52 30/09/2008,14:59:00,25805,25835,25800,25815,63 30/09/2008,15:00:00,25805,25810,25780,25790,35 30/09/2008,15:01:00,25805,25845,25800,25800,32 30/09/2008,15:02:00,25805,25830,25800,25820,30 30/09/2008,15:03:00,25815,25815,25800,25815,24 30/09/2008,15:04:00,25810,25810,25755,25755,41 30/09/2008,15:05:00,25755,25755,25715,25725,55 30/09/2008,15:06:00,25720,25745,25720,25725,26 30/09/2008,15:07:00,25725,25730,25705,25705,47 30/09/2008,15:08:00,25705,25725,25700,25700,34 30/09/2008,15:09:00,25695,25705,25670,25690,35 30/09/2008,15:10:00,25685,25700,25675,25700,31 30/09/2008,15:11:00,25705,25710,25695,25700,33 30/09/2008,15:12:00,25695,25735,25695,25735,42 30/09/2008,15:13:00,25735,25740,25715,25730,15 30/09/2008,15:14:00,25720,25720,25695,25695,62 30/09/2008,15:15:00,25695,25695,25680,25690,25 30/09/2008,15:16:00,25685,25685,25660,25685,32 30/09/2008,15:17:00,25685,25735,25685,25720,30 30/09/2008,15:18:00,25720,25730,25715,25730,14 30/09/2008,15:19:00,25720,25780,25720,25775,53 30/09/2008,15:20:00,25775,25790,25775,25780,8 30/09/2008,15:21:00,25785,25785,25770,25770,10 30/09/2008,15:22:00,25770,25775,25765,25775,4 30/09/2008,15:23:00,25760,25760,25750,25750,8 30/09/2008,15:24:00,25770,25820,25770,25820,26 30/09/2008,15:25:00,25815,25845,25810,25835,23 30/09/2008,15:26:00,25820,25820,25800,25815,11 30/09/2008,15:27:00,25820,25835,25815,25820,20 30/09/2008,15:28:00,25805,25805,25800,25800,4 30/09/2008,15:29:00,25810,25810,25810,25810,1 30/09/2008,15:30:00,25800,25830,25790,25810,15 30/09/2008,15:31:00,25810,25820,25795,25820,45 30/09/2008,15:32:00,25820,25880,25820,25860,69 30/09/2008,15:33:00,25865,25865,25780,25780,69 30/09/2008,15:34:00,25775,25790,25760,25760,92 30/09/2008,15:35:00,25765,25785,25755,25780,40 30/09/2008,15:36:00,25785,25790,25710,25710,33 30/09/2008,15:37:00,25710,25750,25710,25745,45 30/09/2008,15:38:00,25750,25775,25735,25735,31 30/09/2008,15:39:00,25735,25735,25705,25710,23 30/09/2008,15:40:00,25700,25795,25685,25780,105 30/09/2008,15:41:00,25765,25785,25740,25775,45 30/09/2008,15:42:00,25770,25815,25760,25815,96 30/09/2008,15:43:00,25800,25820,25775,25795,84 30/09/2008,15:44:00,25800,25810,25800,25810,13 30/09/2008,15:45:00,25810,25825,25770,25800,74 30/09/2008,15:46:00,25805,25815,25785,25795,38 30/09/2008,15:47:00,25800,25805,25735,25735,39 30/09/2008,15:48:00,25725,25725,25675,25675,37 30/09/2008,15:49:00,25680,25700,25675,25675,36 30/09/2008,15:50:00,25670,25675,25620,25640,57 30/09/2008,15:51:00,25645,25670,25640,25670,35 30/09/2008,15:52:00,25670,25720,25670,25705,40 30/09/2008,15:53:00,25720,25735,25720,25725,19 30/09/2008,15:54:00,25735,25735,25650,25650,60 30/09/2008,15:55:00,25650,25685,25630,25685,41 30/09/2008,15:56:00,25695,25710,25695,25710,50 30/09/2008,15:57:00,25715,25735,25710,25715,16 30/09/2008,15:58:00,25700,25720,25695,25720,22 30/09/2008,15:59:00,25710,25745,25710,25745,13 30/09/2008,16:00:00,25750,25775,25710,25765,149 30/09/2008,16:01:00,25765,25820,25755,25810,70 30/09/2008,16:02:00,25820,25870,25820,25860,58 30/09/2008,16:03:00,25850,25850,25815,25815,83 30/09/2008,16:04:00,25820,25840,25810,25840,40 30/09/2008,16:05:00,25840,25860,25835,25850,29 30/09/2008,16:06:00,25865,25910,25865,25890,93 30/09/2008,16:07:00,25890,25890,25850,25865,53 30/09/2008,16:08:00,25870,25920,25865,25895,73 30/09/2008,16:09:00,25890,25890,25810,25810,97 30/09/2008,16:10:00,25820,25860,25800,25855,63 30/09/2008,16:11:00,25860,25880,25835,25835,36 30/09/2008,16:12:00,25835,25855,25835,25850,33 30/09/2008,16:13:00,25850,25875,25845,25875,60 30/09/2008,16:14:00,25880,25965,25870,25950,101 30/09/2008,16:15:00,25950,25955,25920,25945,72 30/09/2008,16:16:00,25950,26000,25950,25990,75 30/09/2008,16:17:00,25990,26000,25940,25940,55 30/09/2008,16:18:00,25940,25990,25935,25990,52 30/09/2008,16:19:00,25990,26000,25945,25945,32 30/09/2008,16:20:00,25940,25955,25900,25920,82 30/09/2008,16:21:00,25915,25915,25860,25905,57 30/09/2008,16:22:00,25895,25910,25860,25860,52 30/09/2008,16:23:00,25860,25880,25860,25875,28 30/09/2008,16:24:00,25870,25895,25865,25890,36 30/09/2008,16:25:00,25895,25915,25895,25910,40 30/09/2008,16:26:00,25920,25940,25885,25885,52 30/09/2008,16:27:00,25885,25885,25835,25845,68 30/09/2008,16:28:00,25840,25840,25795,25795,26 30/09/2008,16:29:00,25805,25815,25790,25790,15 30/09/2008,16:30:00,25800,25810,25790,25805,16 30/09/2008,16:31:00,25810,25840,25810,25810,84 30/09/2008,16:32:00,25810,25815,25795,25800,40 30/09/2008,16:33:00,25800,25860,25800,25860,23 30/09/2008,16:34:00,25865,25920,25865,25900,53 30/09/2008,16:35:00,25890,25925,25890,25900,57 30/09/2008,16:36:00,25900,25900,25860,25860,46 30/09/2008,16:37:00,25855,25870,25850,25870,52 30/09/2008,16:38:00,25855,25890,25855,25880,38 30/09/2008,16:39:00,25865,25895,25865,25895,22 30/09/2008,16:40:00,25900,25905,25850,25870,53 30/09/2008,16:41:00,25865,25870,25850,25855,19 30/09/2008,16:42:00,25855,25915,25855,25890,66 30/09/2008,16:43:00,25890,25935,25890,25925,53 30/09/2008,16:44:00,25925,25990,25915,25950,81 30/09/2008,16:45:00,25950,25960,25925,25960,19 30/09/2008,16:46:00,25960,25985,25940,25945,65 30/09/2008,16:47:00,25925,25975,25925,25960,45 30/09/2008,16:48:00,25960,25985,25945,25945,36 30/09/2008,16:49:00,25945,25950,25920,25920,27 30/09/2008,16:50:00,25910,25910,25890,25895,30 30/09/2008,16:51:00,25885,25885,25840,25845,42 30/09/2008,16:52:00,25835,25840,25810,25820,50 30/09/2008,16:53:00,25815,25840,25775,25780,49 30/09/2008,16:54:00,25780,25805,25770,25805,42 30/09/2008,16:55:00,25805,25820,25795,25795,22 30/09/2008,16:56:00,25790,25790,25740,25745,46 30/09/2008,16:57:00,25730,25770,25725,25750,61 30/09/2008,16:58:00,25730,25730,25710,25730,14 30/09/2008,16:59:00,25730,25780,25730,25760,32 30/09/2008,17:00:00,25755,25795,25755,25795,67 30/09/2008,17:01:00,25795,25795,25765,25780,21 30/09/2008,17:02:00,25770,25775,25755,25760,22 30/09/2008,17:03:00,25760,25760,25710,25715,36 30/09/2008,17:04:00,25720,25720,25665,25675,59 30/09/2008,17:05:00,25685,25700,25670,25695,50 30/09/2008,17:06:00,25695,25695,25660,25660,34 30/09/2008,17:07:00,25660,25715,25660,25705,58 30/09/2008,17:08:00,25705,25730,25705,25730,53 30/09/2008,17:09:00,25730,25790,25730,25740,37 30/09/2008,17:10:00,25750,25775,25735,25755,44 30/09/2008,17:11:00,25755,25760,25715,25725,25 30/09/2008,17:12:00,25725,25725,25705,25710,26 30/09/2008,17:13:00,25710,25720,25700,25720,49 30/09/2008,17:14:00,25710,25730,25710,25730,32 30/09/2008,17:15:00,25740,25740,25685,25690,44 30/09/2008,17:16:00,25685,25700,25670,25670,31 30/09/2008,17:17:00,25670,25670,25615,25615,110 30/09/2008,17:18:00,25630,25650,25620,25650,61 30/09/2008,17:19:00,25650,25700,25650,25675,68 30/09/2008,17:20:00,25680,25710,25650,25655,55 30/09/2008,17:21:00,25655,25680,25650,25680,36 30/09/2008,17:22:00,25660,25695,25660,25690,24 30/09/2008,17:23:00,25690,25695,25655,25670,103 30/09/2008,17:24:00,25670,25690,25625,25645,115 30/09/2008,17:25:00,25655,25655,25625,25645,37 30/09/2008,17:26:00,25650,25690,25650,25685,28 30/09/2008,17:27:00,25685,25715,25685,25705,52 30/09/2008,17:28:00,25705,25725,25705,25715,66 30/09/2008,17:29:00,25715,25790,25710,25790,244 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 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 15/10/2008,09:39:00,23435,23480,23435,23460,29 15/10/2008,09:40:00,23460,23470,23455,23460,31 15/10/2008,09:41:00,23455,23495,23450,23450,91 15/10/2008,09:42:00,23445,23445,23405,23405,89 15/10/2008,09:43:00,23400,23400,23380,23390,25 15/10/2008,09:44:00,23400,23410,23390,23410,21 15/10/2008,09:45:00,23405,23410,23365,23370,21 15/10/2008,09:46:00,23365,23365,23330,23335,39 15/10/2008,09:47:00,23330,23365,23330,23350,21 15/10/2008,09:48:00,23350,23375,23350,23370,20 15/10/2008,09:49:00,23355,23355,23300,23300,56 15/10/2008,09:50:00,23300,23300,23250,23270,64 15/10/2008,09:51:00,23280,23325,23280,23315,67 15/10/2008,09:52:00,23310,23320,23300,23310,23 15/10/2008,09:53:00,23310,23310,23285,23285,26 15/10/2008,09:54:00,23285,23285,23235,23235,73 15/10/2008,09:55:00,23235,23270,23225,23250,94 15/10/2008,09:56:00,23245,23245,23200,23200,79 15/10/2008,09:57:00,23200,23240,23195,23200,84 15/10/2008,09:58:00,23200,23270,23200,23265,29 15/10/2008,09:59:00,23260,23270,23245,23255,35 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 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 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 14/10/2008,17:30:00,23510,23635,23490,23625,221 14/10/2008,17:32:00,23625,23655,23470,23470,153 14/10/2008,17:34:00,23480,23510,23475,23485,140 14/10/2008,17:36:00,23485,23555,23450,23545,101 14/10/2008,17:38:00,23540,23565,23520,23545,55 15/10/2008,09:00:00,23270,23335,23255,23305,144 15/10/2008,09:02:00,23305,23335,23250,23255,121 15/10/2008,09:04:00,23250,23275,23205,23220,183 15/10/2008,09:06:00,23225,23255,23195,23210,144 15/10/2008,09:08:00,23210,23225,23165,23175,128 15/10/2008,09:10:00,23175,23210,23175,23195,110 15/10/2008,09:12:00,23195,23195,23120,23135,147 15/10/2008,09:14:00,23130,23180,23105,23180,151 15/10/2008,09:16:00,23180,23190,23155,23175,140 15/10/2008,09:18:00,23170,23210,23165,23190,231 15/10/2008,09:20:00,23180,23195,23150,23180,110 15/10/2008,09:22:00,23180,23180,23145,23170,99 15/10/2008,09:24:00,23175,23225,23170,23210,62 15/10/2008,09:26:00,23215,23275,23205,23265,80 15/10/2008,09:28:00,23270,23335,23260,23310,112 15/10/2008,09:30:00,23315,23460,23310,23460,153 15/10/2008,09:32:00,23460,23460,23410,23420,178 15/10/2008,09:34:00,23415,23445,23415,23425,67 15/10/2008,09:36:00,23425,23455,23420,23455,66 15/10/2008,09:38:00,23455,23480,23435,23460,69 15/10/2008,09:40:00,23460,23495,23450,23450,122 15/10/2008,09:42:00,23445,23445,23380,23390,114 15/10/2008,09:44:00,23400,23410,23365,23370,42 15/10/2008,09:46:00,23365,23365,23330,23350,60 15/10/2008,09:48:00,23350,23375,23300,23300,76 15/10/2008,09:50:00,23300,23325,23250,23315,131 15/10/2008,09:52:00,23310,23320,23285,23285,49 15/10/2008,09:54:00,23285,23285,23225,23250,167 15/10/2008,09:56:00,23245,23245,23195,23200,163 15/10/2008,09:58:00,23200,23270,23200,23255,64 15/10/2008,10:00:00,23255,23335,23250,23335,145 15/10/2008,10:02:00,23325,23365,23315,23350,88 15/10/2008,10:04:00,23365,23375,23310,23310,94 15/10/2008,10:06:00,23320,23320,23280,23315,54 15/10/2008,10:08:00,23310,23320,23270,23295,72 15/10/2008,10:10:00,23300,23310,23250,23270,182 15/10/2008,10:12:00,23265,23280,23210,23245,133 15/10/2008,10:14:00,23235,23280,23220,23245,98 15/10/2008,10:16:00,23255,23265,23185,23245,113 15/10/2008,10:18:00,23235,23240,23175,23180,143 15/10/2008,10:20:00,23170,23240,23165,23230,75 15/10/2008,10:22:00,23230,23235,23190,23225,53 15/10/2008,10:24:00,23215,23250,23210,23250,73 15/10/2008,10:26:00,23250,23265,23190,23210,122 15/10/2008,10:28:00,23215,23225,23185,23225,36 15/10/2008,10:30:00,23230,23265,23215,23245,74 15/10/2008,10:32:00,23245,23255,23230,23235,40 15/10/2008,10:34:00,23235,23235,23205,23210,118 15/10/2008,10:36:00,23210,23235,23200,23200,78 15/10/2008,10:38:00,23200,23230,23180,23230,67 15/10/2008,10:40:00,23230,23230,23190,23205,223 15/10/2008,10:42:00,23205,23240,23195,23230,84 15/10/2008,10:44:00,23230,23245,23230,23235,18 15/10/2008,10:46:00,23225,23225,23180,23200,64 15/10/2008,10:48:00,23190,23195,23165,23165,48 15/10/2008,10:50:00,23165,23195,23160,23185,42 15/10/2008,10:52:00,23185,23185,23155,23160,59 15/10/2008,10:54:00,23165,23165,23110,23140,280 15/10/2008,10:56:00,23135,23145,23115,23120,50 15/10/2008,10:58:00,23115,23160,23100,23150,136 15/10/2008,11:00:00,23155,23175,23135,23175,144 15/10/2008,11:02:00,23175,23195,23165,23170,90 15/10/2008,11:04:00,23170,23175,23145,23145,110 15/10/2008,11:06:00,23150,23180,23150,23180,31 15/10/2008,11:08:00,23175,23200,23175,23180,97 15/10/2008,11:10:00,23195,23195,23165,23170,64 15/10/2008,11:12:00,23165,23180,23155,23155,35 15/10/2008,11:14:00,23165,23175,23160,23160,20 15/10/2008,11:16:00,23160,23165,23125,23150,73 15/10/2008,11:18:00,23140,23145,23115,23120,48 15/10/2008,11:20:00,23120,23155,23115,23140,38 15/10/2008,11:22:00,23135,23165,23130,23165,45 15/10/2008,11:24:00,23155,23155,23105,23120,100 15/10/2008,11:26:00,23120,23130,23065,23090,143 15/10/2008,11:28:00,23085,23150,23085,23105,86 15/10/2008,11:30:00,23095,23100,23065,23065,70 15/10/2008,11:32:00,23065,23085,23055,23075,63 15/10/2008,11:34:00,23075,23115,23045,23090,131 15/10/2008,11:36:00,23100,23125,23070,23115,40 15/10/2008,11:38:00,23110,23115,23100,23105,35 15/10/2008,11:40:00,23100,23100,23075,23085,34 15/10/2008,11:42:00,23085,23105,23080,23090,75 15/10/2008,11:44:00,23090,23105,23075,23105,53 15/10/2008,11:46:00,23110,23135,23095,23115,57 15/10/2008,11:48:00,23120,23140,23110,23115,35 15/10/2008,11:50:00,23115,23120,23080,23095,106 15/10/2008,11:52:00,23090,23095,23070,23090,43 15/10/2008,11:54:00,23090,23110,23050,23110,115 15/10/2008,11:56:00,23100,23160,23090,23155,60 15/10/2008,11:58:00,23145,23150,23120,23130,51 15/10/2008,12:00:00,23125,23140,23105,23125,46 15/10/2008,12:02:00,23120,23120,23090,23110,28 15/10/2008,12:04:00,23095,23145,23095,23130,50 15/10/2008,12:06:00,23130,23235,23130,23230,170 15/10/2008,12:08:00,23225,23235,23200,23210,88 15/10/2008,12:10:00,23205,23245,23205,23245,59 15/10/2008,12:12:00,23245,23245,23225,23240,28 15/10/2008,12:14:00,23235,23235,23195,23195,61 15/10/2008,12:16:00,23190,23200,23190,23195,10 15/10/2008,12:18:00,23190,23195,23145,23165,70 15/10/2008,12:20:00,23150,23195,23150,23165,36 15/10/2008,12:22:00,23165,23215,23150,23180,69 15/10/2008,12:24:00,23190,23195,23155,23185,56 15/10/2008,12:26:00,23170,23185,23150,23155,33 15/10/2008,12:28:00,23145,23190,23145,23170,31 15/10/2008,12:30:00,23165,23240,23165,23210,143 15/10/2008,12:32:00,23205,23240,23200,23205,30 15/10/2008,12:34:00,23200,23230,23190,23230,62 15/10/2008,12:36:00,23235,23260,23215,23250,67 15/10/2008,12:38:00,23255,23280,23240,23240,79 15/10/2008,12:40:00,23250,23250,23220,23240,26 15/10/2008,12:42:00,23245,23250,23220,23240,39 15/10/2008,12:44:00,23255,23275,23255,23275,25 15/10/2008,12:46:00,23275,23315,23275,23285,109 15/10/2008,12:48:00,23285,23300,23275,23300,44 15/10/2008,12:50:00,23295,23320,23290,23320,37 15/10/2008,12:52:00,23320,23325,23275,23280,46 15/10/2008,12:54:00,23275,23285,23260,23280,38 15/10/2008,12:56:00,23285,23310,23280,23280,36 15/10/2008,12:58:00,23280,23320,23240,23275,135 15/10/2008,13:00:00,23270,23300,23250,23275,86 15/10/2008,13:02:00,23275,23290,23270,23270,37 15/10/2008,13:04:00,23270,23270,23210,23250,108 15/10/2008,13:06:00,23230,23250,23220,23230,30 15/10/2008,13:08:00,23225,23225,23180,23200,190 15/10/2008,13:10:00,23190,23225,23180,23205,92 15/10/2008,13:12:00,23210,23230,23185,23225,61 15/10/2008,13:14:00,23225,23290,23195,23255,113 15/10/2008,13:16:00,23250,23280,23250,23270,64 15/10/2008,13:18:00,23265,23305,23265,23265,64 15/10/2008,13:20:00,23250,23300,23250,23280,33 15/10/2008,13:22:00,23280,23300,23280,23285,28 15/10/2008,13:24:00,23280,23290,23265,23270,32 15/10/2008,13:26:00,23265,23265,23250,23255,17 15/10/2008,13:28:00,23255,23270,23220,23255,70 15/10/2008,13:30:00,23255,23265,23255,23255,28 15/10/2008,13:32:00,23265,23270,23250,23260,35 15/10/2008,13:34:00,23260,23265,23220,23235,26 15/10/2008,13:36:00,23245,23245,23205,23225,20 15/10/2008,13:38:00,23235,23240,23210,23210,30 15/10/2008,13:40:00,23225,23250,23210,23225,91 15/10/2008,13:42:00,23225,23235,23210,23210,20 15/10/2008,13:44:00,23210,23210,23170,23190,72 15/10/2008,13:46:00,23200,23225,23200,23205,27 15/10/2008,13:48:00,23205,23230,23205,23215,16 15/10/2008,13:50:00,23215,23225,23190,23215,62 15/10/2008,13:52:00,23215,23235,23205,23220,32 15/10/2008,13:54:00,23210,23220,23200,23200,29 15/10/2008,13:56:00,23200,23210,23180,23180,33 15/10/2008,13:58:00,23185,23200,23170,23170,52 15/10/2008,14:00:00,23180,23240,23175,23240,134 15/10/2008,14:02:00,23240,23240,23200,23205,77 15/10/2008,14:04:00,23200,23205,23180,23190,30 15/10/2008,14:06:00,23195,23200,23180,23180,26 15/10/2008,14:08:00,23180,23205,23180,23200,26 15/10/2008,14:10:00,23200,23205,23185,23185,13 15/10/2008,14:12:00,23190,23220,23180,23180,38 15/10/2008,14:14:00,23175,23205,23175,23175,28 15/10/2008,14:16:00,23185,23185,23135,23135,84 15/10/2008,14:18:00,23145,23145,23050,23070,152 15/10/2008,14:20:00,23065,23090,23060,23090,78 15/10/2008,14:22:00,23080,23080,23020,23045,148 15/10/2008,14:24:00,23040,23050,22970,22980,171 15/10/2008,14:26:00,22975,22975,22925,22940,74 15/10/2008,14:28:00,22930,22950,22925,22930,60 15/10/2008,14:30:00,22940,22945,22860,22900,250 15/10/2008,14:32:00,22885,22945,22870,22905,184 15/10/2008,14:34:00,22915,22960,22890,22890,122 15/10/2008,14:36:00,22900,22935,22885,22935,95 15/10/2008,14:38:00,22935,22965,22935,22960,87 15/10/2008,14:40:00,22960,22965,22905,22905,66 15/10/2008,14:42:00,22920,22940,22900,22920,83 15/10/2008,14:44:00,22925,22960,22915,22920,79 15/10/2008,14:46:00,22930,22960,22910,22915,68 15/10/2008,14:48:00,22920,22960,22920,22930,55 15/10/2008,14:50:00,22925,22980,22925,22960,111 15/10/2008,14:52:00,22960,22975,22945,22950,62 15/10/2008,14:54:00,22940,22955,22910,22915,98 15/10/2008,14:56:00,22915,22950,22910,22930,43 15/10/2008,14:58:00,22930,22940,22910,22915,44 15/10/2008,15:00:00,22910,22915,22860,22875,162 15/10/2008,15:02:00,22880,22905,22850,22870,188 15/10/2008,15:04:00,22870,22880,22845,22855,62 15/10/2008,15:06:00,22855,22920,22855,22895,146 15/10/2008,15:08:00,22900,22950,22900,22920,75 15/10/2008,15:10:00,22915,22945,22915,22925,30 15/10/2008,15:12:00,22925,22955,22895,22950,59 15/10/2008,15:14:00,22950,22970,22935,22965,70 15/10/2008,15:16:00,22965,22980,22950,22965,36 15/10/2008,15:18:00,22965,22980,22965,22970,46 15/10/2008,15:20:00,22970,22975,22935,22935,47 15/10/2008,15:22:00,22945,22950,22930,22945,22 15/10/2008,15:24:00,22945,22960,22930,22960,27 15/10/2008,15:26:00,22960,22975,22945,22960,35 15/10/2008,15:28:00,22970,22975,22955,22955,23 15/10/2008,15:30:00,22980,23030,22965,22990,75 15/10/2008,15:32:00,22990,22990,22910,22930,86 15/10/2008,15:34:00,22930,23000,22925,22980,101 15/10/2008,15:36:00,22990,23030,22965,22975,108 15/10/2008,15:38:00,22970,22995,22930,22930,105 15/10/2008,15:40:00,22930,22930,22855,22890,112 15/10/2008,15:42:00,22890,22945,22885,22905,123 15/10/2008,15:44:00,22910,22985,22910,22955,108 15/10/2008,15:46:00,22970,22970,22850,22880,138 15/10/2008,15:48:00,22880,22885,22770,22795,192 15/10/2008,15:50:00,22805,22840,22715,22830,223 15/10/2008,15:52:00,22830,22830,22740,22790,212 15/10/2008,15:54:00,22790,22800,22710,22790,116 15/10/2008,15:56:00,22795,22820,22780,22800,103 15/10/2008,15:58:00,22800,22830,22775,22815,71 15/10/2008,16:00:00,22790,22795,22745,22750,137 15/10/2008,16:02:00,22750,22775,22710,22775,148 15/10/2008,16:04:00,22765,22800,22720,22720,141 15/10/2008,16:06:00,22725,22760,22690,22745,153 15/10/2008,16:08:00,22735,22735,22670,22685,200 15/10/2008,16:10:00,22680,22705,22610,22665,262 15/10/2008,16:12:00,22680,22695,22635,22640,181 15/10/2008,16:14:00,22655,22680,22630,22650,169 15/10/2008,16:16:00,22650,22655,22565,22585,207 15/10/2008,16:18:00,22580,22610,22555,22555,137 15/10/2008,16:20:00,22555,22605,22550,22595,149 15/10/2008,16:22:00,22600,22605,22540,22570,174 15/10/2008,16:24:00,22580,22610,22555,22560,74 15/10/2008,16:26:00,22545,22620,22545,22575,110 15/10/2008,16:28:00,22575,22610,22570,22595,99 15/10/2008,16:30:00,22585,22715,22575,22690,146 15/10/2008,16:32:00,22690,22710,22680,22710,66 15/10/2008,16:34:00,22720,22790,22715,22790,132 15/10/2008,16:36:00,22780,22780,22720,22740,49 15/10/2008,16:38:00,22735,22735,22685,22705,69 15/10/2008,16:40:00,22715,22745,22705,22710,82 15/10/2008,16:42:00,22695,22700,22600,22600,83 15/10/2008,16:44:00,22600,22600,22510,22530,174 15/10/2008,16:46:00,22525,22540,22480,22500,184 15/10/2008,16:48:00,22500,22500,22415,22430,174 15/10/2008,16:50:00,22425,22475,22425,22470,119 15/10/2008,16:52:00,22470,22495,22445,22445,79 15/10/2008,16:54:00,22460,22490,22410,22410,116 15/10/2008,16:56:00,22410,22410,22335,22345,126 15/10/2008,16:58:00,22345,22370,22330,22330,124 15/10/2008,17:00:00,22340,22380,22310,22380,157 15/10/2008,17:02:00,22360,22370,22290,22295,123 15/10/2008,17:04:00,22300,22355,22290,22300,120 15/10/2008,17:06:00,22315,22315,22185,22185,200 15/10/2008,17:08:00,22190,22235,22185,22230,158 15/10/2008,17:10:00,22235,22315,22235,22300,103 15/10/2008,17:12:00,22320,22320,22250,22275,84 15/10/2008,17:14:00,22280,22300,22260,22285,73 15/10/2008,17:16:00,22285,22285,22230,22235,129 15/10/2008,17:18:00,22230,22260,22220,22220,121 15/10/2008,17:20:00,22225,22230,22160,22175,157 15/10/2008,17:22:00,22185,22195,22165,22185,92 15/10/2008,17:24:00,22180,22180,22035,22060,156 15/10/2008,17:26:00,22070,22290,22045,22290,195 15/10/2008,17:28:00,22260,22290,22210,22280,451 15/10/2008,17:30:00,22280,22385,22255,22360,251 15/10/2008,17:32:00,22360,22365,22260,22335,120 15/10/2008,17:34:00,22330,22385,22325,22340,133 15/10/2008,17:36:00,22340,22460,22340,22390,70 15/10/2008,17:38:00,22370,22475,22370,22475,77 16/10/2008,09:00:00,21270,21270,21125,21195,386 16/10/2008,09:02:00,21200,21235,21175,21175,308 16/10/2008,09:04:00,21175,21260,21155,21210,306 16/10/2008,09:06:00,21215,21220,21095,21095,269 16/10/2008,09:08:00,21090,21110,21005,21010,177 16/10/2008,09:10:00,21015,21075,20945,20960,343 16/10/2008,09:12:00,20950,20960,20875,20920,210 16/10/2008,09:14:00,20930,20950,20885,20905,225 16/10/2008,09:16:00,20920,21040,20915,21010,208 16/10/2008,09:18:00,21015,21055,20975,21055,203 16/10/2008,09:20:00,21070,21135,21050,21130,203 16/10/2008,09:22:00,21130,21185,21055,21185,137 16/10/2008,09:24:00,21180,21250,21175,21230,189 16/10/2008,09:26:00,21230,21380,21230,21365,170 16/10/2008,09:28:00,21350,21400,21320,21390,293 16/10/2008,09:30:00,21385,21390,21310,21380,220 16/10/2008,09:32:00,21375,21645,21375,21645,318 16/10/2008,09:34:00,21630,21800,21620,21620,351 16/10/2008,09:36:00,21620,21655,21570,21595,256 16/10/2008,09:38:00,21595,21620,21555,21605,177 16/10/2008,09:40:00,21610,21620,21545,21580,98 16/10/2008,09:42:00,21580,21645,21560,21645,94 16/10/2008,09:44:00,21630,21630,21565,21565,57 16/10/2008,09:46:00,21575,21585,21525,21540,81 16/10/2008,09:48:00,21555,21580,21540,21580,70 16/10/2008,09:50:00,21590,21650,21590,21650,166 16/10/2008,09:52:00,21645,21725,21615,21725,111 16/10/2008,09:54:00,21725,21750,21690,21690,160 16/10/2008,09:56:00,21695,21715,21670,21705,83 16/10/2008,09:58:00,21705,21775,21705,21760,129 16/10/2008,10:00:00,21765,21820,21745,21760,132 16/10/2008,10:02:00,21760,21850,21755,21790,185 16/10/2008,10:04:00,21780,21830,21780,21815,108 16/10/2008,10:06:00,21820,21920,21820,21905,228 16/10/2008,10:08:00,21915,21920,21815,21840,209 16/10/2008,10:10:00,21815,21865,21795,21820,117 16/10/2008,10:12:00,21820,21830,21760,21765,146 16/10/2008,10:14:00,21775,21795,21745,21750,121 16/10/2008,10:16:00,21750,21760,21695,21715,89 16/10/2008,10:18:00,21720,21730,21675,21685,56 16/10/2008,10:20:00,21690,21690,21595,21595,161 16/10/2008,10:22:00,21605,21640,21605,21635,62 16/10/2008,10:24:00,21630,21645,21605,21640,107 16/10/2008,10:26:00,21640,21660,21555,21580,150 16/10/2008,10:28:00,21585,21600,21495,21495,149 16/10/2008,10:30:00,21505,21550,21495,21535,116 16/10/2008,10:32:00,21545,21605,21535,21605,145 16/10/2008,10:34:00,21610,21615,21540,21560,75 16/10/2008,10:36:00,21565,21665,21565,21665,4052 16/10/2008,10:38:00,21655,21750,21640,21680,187 16/10/2008,10:40:00,21690,21690,21620,21655,66 16/10/2008,10:42:00,21665,21675,21620,21650,78 16/10/2008,10:44:00,21665,21725,21650,21685,3681 16/10/2008,10:46:00,21685,21705,21620,21700,94 16/10/2008,10:48:00,21710,21745,21685,21720,55 16/10/2008,10:50:00,21720,21740,21685,21715,38 16/10/2008,10:52:00,21715,21775,21655,21775,129 16/10/2008,10:54:00,21780,21800,21740,21800,120 16/10/2008,10:56:00,21800,21835,21780,21815,90 16/10/2008,10:58:00,21820,21850,21810,21840,69 16/10/2008,11:00:00,21830,21830,21770,21770,60 16/10/2008,11:02:00,21770,21815,21750,21810,92 16/10/2008,11:04:00,21820,21850,21770,21785,72 16/10/2008,11:06:00,21800,21800,21730,21730,65 16/10/2008,11:08:00,21745,21770,21745,21765,37 16/10/2008,11:10:00,21755,21755,21700,21725,36 16/10/2008,11:12:00,21725,21740,21695,21700,27 16/10/2008,11:14:00,21705,21740,21700,21725,30 16/10/2008,11:16:00,21750,21775,21750,21770,16 16/10/2008,11:18:00,21770,21780,21685,21695,86 16/10/2008,11:20:00,21690,21710,21685,21705,30 16/10/2008,11:22:00,21695,21700,21620,21625,93 16/10/2008,11:24:00,21620,21635,21605,21630,37 16/10/2008,11:26:00,21630,21645,21625,21630,20 16/10/2008,11:28:00,21635,21635,21595,21595,61 16/10/2008,11:30:00,21590,21590,21550,21575,42 16/10/2008,11:32:00,21565,21575,21545,21560,45 16/10/2008,11:34:00,21560,21560,21525,21535,63 16/10/2008,11:36:00,21530,21545,21520,21535,23 16/10/2008,11:38:00,21530,21530,21500,21520,37 16/10/2008,11:40:00,21495,21520,21470,21475,65 16/10/2008,11:42:00,21480,21480,21335,21365,101 16/10/2008,11:44:00,21355,21365,21325,21365,104 16/10/2008,11:46:00,21365,21425,21360,21410,107 16/10/2008,11:48:00,21425,21440,21410,21440,58 16/10/2008,11:50:00,21425,21475,21425,21450,85 16/10/2008,11:52:00,21435,21435,21405,21425,65 16/10/2008,11:54:00,21415,21450,21395,21435,39 16/10/2008,11:56:00,21450,21465,21425,21445,35 16/10/2008,11:58:00,21455,21485,21455,21460,54 16/10/2008,12:00:00,21465,21480,21415,21435,133 16/10/2008,12:02:00,21435,21465,21435,21465,35 16/10/2008,12:04:00,21465,21515,21435,21505,84 16/10/2008,12:06:00,21510,21580,21510,21560,112 16/10/2008,12:08:00,21570,21600,21560,21570,83 16/10/2008,12:10:00,21570,21615,21570,21575,82 16/10/2008,12:12:00,21565,21585,21530,21545,105 16/10/2008,12:14:00,21555,21595,21530,21565,70 16/10/2008,12:16:00,21570,21590,21555,21555,49 16/10/2008,12:18:00,21560,21560,21510,21550,72 16/10/2008,12:20:00,21555,21640,21555,21620,66 16/10/2008,12:22:00,21630,21630,21590,21600,47 16/10/2008,12:24:00,21605,21640,21605,21635,43 16/10/2008,12:26:00,21630,21690,21620,21645,93 16/10/2008,12:28:00,21645,21665,21610,21665,65 16/10/2008,12:30:00,21650,21650,21580,21605,104 16/10/2008,12:32:00,21605,21630,21580,21585,46 16/10/2008,12:34:00,21585,21585,21470,21515,150 16/10/2008,12:36:00,21530,21560,21500,21560,36 16/10/2008,12:38:00,21550,21575,21540,21575,20 16/10/2008,12:40:00,21585,21640,21585,21640,45 16/10/2008,12:42:00,21640,21640,21615,21625,34 16/10/2008,12:44:00,21630,21635,21580,21600,24 16/10/2008,12:46:00,21595,21615,21595,21610,17 16/10/2008,12:48:00,21615,21690,21600,21670,46 16/10/2008,12:50:00,21670,21680,21655,21680,8 16/10/2008,12:52:00,21670,21670,21660,21665,10 16/10/2008,12:54:00,21670,21720,21670,21690,56 16/10/2008,12:56:00,21700,21740,21695,21740,24 16/10/2008,12:58:00,21735,21760,21735,21755,20 16/10/2008,13:00:00,21750,21770,21690,21715,76 16/10/2008,13:02:00,21710,21750,21680,21705,59 16/10/2008,13:04:00,21710,21740,21710,21735,33 16/10/2008,13:06:00,21700,21740,21700,21715,19 16/10/2008,13:08:00,21710,21710,21670,21675,58 16/10/2008,13:10:00,21675,21705,21645,21695,67 16/10/2008,13:12:00,21695,21715,21680,21685,36 16/10/2008,13:14:00,21680,21730,21680,21710,23 16/10/2008,13:16:00,21715,21720,21700,21700,10 16/10/2008,13:18:00,21700,21725,21685,21725,9 16/10/2008,13:20:00,21720,21730,21715,21725,15 16/10/2008,13:22:00,21730,21730,21705,21730,33 16/10/2008,13:24:00,21730,21730,21725,21725,8 16/10/2008,13:26:00,21730,21755,21720,21735,30 16/10/2008,13:28:00,21735,21750,21735,21750,5 16/10/2008,13:30:00,21755,21785,21750,21770,30 16/10/2008,13:32:00,21775,21775,21735,21750,58 16/10/2008,13:34:00,21740,21740,21730,21740,13 16/10/2008,13:36:00,21730,21760,21730,21750,21 16/10/2008,13:38:00,21745,21780,21745,21755,32 16/10/2008,13:40:00,21750,21750,21720,21750,23 16/10/2008,13:42:00,21750,21750,21710,21710,21 16/10/2008,13:44:00,21710,21715,21635,21645,79 16/10/2008,13:46:00,21645,21650,21590,21590,67 16/10/2008,13:48:00,21595,21615,21565,21600,80 16/10/2008,13:50:00,21595,21595,21530,21585,125 16/10/2008,13:52:00,21585,21655,21585,21625,43 16/10/2008,13:54:00,21615,21620,21595,21620,27 16/10/2008,13:56:00,21620,21645,21595,21635,28 16/10/2008,13:58:00,21620,21620,21590,21615,33 16/10/2008,14:00:00,21620,21640,21605,21630,24 16/10/2008,14:02:00,21630,21690,21630,21680,38 16/10/2008,14:04:00,21680,21680,21635,21635,49 16/10/2008,14:06:00,21635,21655,21625,21645,62 16/10/2008,14:08:00,21640,21650,21625,21630,86 16/10/2008,14:10:00,21645,21670,21625,21640,81 16/10/2008,14:12:00,21640,21645,21615,21625,64 16/10/2008,14:14:00,21630,21655,21620,21630,127 16/10/2008,14:16:00,21620,21635,21615,21630,104 16/10/2008,14:18:00,21630,21645,21615,21645,71 16/10/2008,14:20:00,21640,21640,21610,21610,53 16/10/2008,14:22:00,21615,21620,21580,21590,74 16/10/2008,14:24:00,21600,21600,21560,21575,47 16/10/2008,14:26:00,21575,21580,21535,21550,73 16/10/2008,14:28:00,21550,21570,21530,21530,59 16/10/2008,14:30:00,21555,21740,21555,21695,226 16/10/2008,14:32:00,21695,21745,21665,21730,131 16/10/2008,14:34:00,21730,21980,21730,21955,258 16/10/2008,14:36:00,21945,21955,21885,21900,134 16/10/2008,14:38:00,21900,21960,21895,21930,157 16/10/2008,14:40:00,21940,22000,21915,21950,236 16/10/2008,14:42:00,21955,21955,21915,21915,170 16/10/2008,14:44:00,21920,21995,21905,21995,144 16/10/2008,14:46:00,22000,22045,21995,22005,193 16/10/2008,14:48:00,22010,22075,22010,22060,146 16/10/2008,14:50:00,22060,22125,22035,22125,166 16/10/2008,14:52:00,22130,22165,22110,22155,169 16/10/2008,14:54:00,22150,22160,22085,22090,107 16/10/2008,14:56:00,22085,22085,21950,21975,136 16/10/2008,14:58:00,21970,21980,21930,21970,189 16/10/2008,15:00:00,21960,22030,21940,22015,93 16/10/2008,15:02:00,22010,22020,21970,21970,83 16/10/2008,15:04:00,21965,22045,21965,22010,189 16/10/2008,15:06:00,21995,22025,21975,22015,82 16/10/2008,15:08:00,22010,22010,21940,21955,69 16/10/2008,15:10:00,21945,21970,21935,21940,44 16/10/2008,15:12:00,21925,21925,21815,21825,111 16/10/2008,15:14:00,21830,21830,21720,21720,190 16/10/2008,15:16:00,21720,21765,21645,21690,210 16/10/2008,15:18:00,21690,21720,21650,21705,159 16/10/2008,15:20:00,21710,21710,21630,21685,137 16/10/2008,15:22:00,21685,21695,21610,21625,135 16/10/2008,15:24:00,21625,21660,21555,21590,109 16/10/2008,15:26:00,21590,21605,21545,21600,136 16/10/2008,15:28:00,21600,21600,21490,21560,248 16/10/2008,15:30:00,21555,21635,21525,21560,201 16/10/2008,15:32:00,21555,21560,21390,21390,195 16/10/2008,15:34:00,21400,21445,21340,21410,242 16/10/2008,15:36:00,21410,21515,21370,21510,251 16/10/2008,15:38:00,21500,21590,21480,21565,202 16/10/2008,15:40:00,21565,21655,21550,21645,233 16/10/2008,15:42:00,21650,21650,21555,21555,130 16/10/2008,15:44:00,21550,21650,21550,21650,184 16/10/2008,15:46:00,21650,21710,21645,21655,222 16/10/2008,15:48:00,21660,21715,21620,21715,226 16/10/2008,15:50:00,21725,21790,21700,21770,204 16/10/2008,15:52:00,21765,21770,21685,21705,231 16/10/2008,15:54:00,21700,21715,21625,21640,130 16/10/2008,15:56:00,21630,21640,21595,21595,144 16/10/2008,15:58:00,21605,21725,21595,21705,138 16/10/2008,16:00:00,21705,21705,21480,21585,261 16/10/2008,16:02:00,21580,21630,21550,21625,184 16/10/2008,16:04:00,21595,21600,21515,21515,178 16/10/2008,16:06:00,21515,21585,21465,21520,228 16/10/2008,16:08:00,21525,21575,21465,21480,229 16/10/2008,16:10:00,21470,21475,21370,21380,224 16/10/2008,16:12:00,21370,21370,21150,21155,229 16/10/2008,16:14:00,21160,21265,21150,21230,257 16/10/2008,16:16:00,21230,21250,21175,21240,165 16/10/2008,16:18:00,21245,21285,21205,21215,243 16/10/2008,16:20:00,21215,21340,21200,21335,172 16/10/2008,16:22:00,21325,21335,21255,21315,232 16/10/2008,16:24:00,21310,21325,21210,21260,247 16/10/2008,16:26:00,21250,21270,21105,21150,158 16/10/2008,16:28:00,21155,21195,21110,21160,155 16/10/2008,16:30:00,21170,21180,21060,21060,173 16/10/2008,16:32:00,21060,21060,20970,21020,170 16/10/2008,16:34:00,21015,21090,21015,21055,174 16/10/2008,16:36:00,21085,21095,20950,20955,117 16/10/2008,16:38:00,20955,21040,20925,20980,183 16/10/2008,16:40:00,20970,20985,20910,20965,205 16/10/2008,16:42:00,20990,21025,20930,20980,210 16/10/2008,16:44:00,20995,21010,20975,20980,179 16/10/2008,16:46:00,20990,21095,20950,21095,247 16/10/2008,16:48:00,21095,21095,21060,21075,156 16/10/2008,16:50:00,21070,21100,21000,21015,168 16/10/2008,16:52:00,21000,21020,20970,21000,112 16/10/2008,16:54:00,21005,21010,20960,20980,103 16/10/2008,16:56:00,20995,20995,20870,20870,139 16/10/2008,16:58:00,20855,20910,20835,20870,154 16/10/2008,17:00:00,20880,20895,20725,20760,233 16/10/2008,17:02:00,20770,20795,20695,20695,147 16/10/2008,17:04:00,20695,20735,20675,20735,242 16/10/2008,17:06:00,20740,20785,20715,20730,165 16/10/2008,17:08:00,20720,20720,20635,20635,153 16/10/2008,17:10:00,20630,20700,20565,20585,248 16/10/2008,17:12:00,20580,20590,20515,20560,235 16/10/2008,17:14:00,20560,20630,20530,20600,238 16/10/2008,17:16:00,20600,20670,20555,20630,173 16/10/2008,17:18:00,20635,20700,20630,20700,155 16/10/2008,17:20:00,20710,20750,20675,20735,242 16/10/2008,17:22:00,20735,20770,20710,20770,140 16/10/2008,17:24:00,20765,20865,20765,20820,299 16/10/2008,17:26:00,20820,20825,20695,20745,268 16/10/2008,17:28:00,20745,20755,20680,20730,307 16/10/2008,17:30:00,20730,20795,20715,20725,222 16/10/2008,17:32:00,20730,20745,20660,20735,204 16/10/2008,17:34:00,20730,20760,20690,20700,118 16/10/2008,17:36:00,20695,20750,20665,20710,139 16/10/2008,17:38:00,20735,20745,20685,20720,69 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 14/10/2008,17:36:00,23540,23560,23535,23560,23 14/10/2008,17:39:00,23555,23565,23520,23545,32 15/10/2008,09:00:00,23270,23335,23255,23300,196 15/10/2008,09:03:00,23300,23300,23205,23220,252 15/10/2008,09:06:00,23225,23255,23175,23200,233 15/10/2008,09:09:00,23200,23210,23165,23195,149 15/10/2008,09:12:00,23195,23195,23105,23165,258 15/10/2008,09:15:00,23170,23190,23150,23175,180 15/10/2008,09:18:00,23170,23210,23160,23160,280 15/10/2008,09:21:00,23160,23195,23145,23170,160 15/10/2008,09:24:00,23175,23225,23170,23215,85 15/10/2008,09:27:00,23215,23335,23215,23310,169 15/10/2008,09:30:00,23315,23460,23310,23445,273 15/10/2008,09:33:00,23445,23450,23410,23425,125 15/10/2008,09:36:00,23425,23470,23420,23440,106 15/10/2008,09:39:00,23435,23495,23435,23450,151 15/10/2008,09:42:00,23445,23445,23380,23410,135 15/10/2008,09:45:00,23405,23410,23330,23350,81 15/10/2008,09:48:00,23350,23375,23250,23270,140 15/10/2008,09:51:00,23280,23325,23280,23285,116 15/10/2008,09:54:00,23285,23285,23200,23200,246 15/10/2008,09:57:00,23200,23270,23195,23255,148 15/10/2008,10:00:00,23255,23335,23250,23320,158 15/10/2008,10:03:00,23325,23375,23310,23310,169 15/10/2008,10:06:00,23320,23320,23280,23320,75 15/10/2008,10:09:00,23305,23310,23250,23270,233 15/10/2008,10:12:00,23265,23280,23210,23255,180 15/10/2008,10:15:00,23260,23280,23185,23245,164 15/10/2008,10:18:00,23235,23240,23165,23195,163 15/10/2008,10:21:00,23190,23240,23190,23225,108 15/10/2008,10:24:00,23215,23265,23190,23200,181 15/10/2008,10:27:00,23200,23230,23185,23225,50 15/10/2008,10:30:00,23230,23265,23215,23245,93 15/10/2008,10:33:00,23245,23255,23205,23210,139 15/10/2008,10:36:00,23210,23235,23190,23200,101 15/10/2008,10:39:00,23190,23230,23180,23205,267 15/10/2008,10:42:00,23205,23245,23195,23230,96 15/10/2008,10:45:00,23240,23240,23180,23200,70 15/10/2008,10:48:00,23190,23195,23160,23180,68 15/10/2008,10:51:00,23185,23195,23155,23160,81 15/10/2008,10:54:00,23165,23165,23110,23140,319 15/10/2008,10:57:00,23125,23160,23100,23150,147 15/10/2008,11:00:00,23155,23195,23135,23175,202 15/10/2008,11:03:00,23170,23185,23145,23145,142 15/10/2008,11:06:00,23150,23200,23150,23195,110 15/10/2008,11:09:00,23190,23195,23165,23170,82 15/10/2008,11:12:00,23165,23180,23155,23165,41 15/10/2008,11:15:00,23170,23175,23125,23150,87 15/10/2008,11:18:00,23140,23150,23115,23130,72 15/10/2008,11:21:00,23145,23165,23130,23165,59 15/10/2008,11:24:00,23155,23155,23090,23090,155 15/10/2008,11:27:00,23090,23150,23065,23105,174 15/10/2008,11:30:00,23095,23100,23055,23085,121 15/10/2008,11:33:00,23070,23115,23045,23090,143 15/10/2008,11:36:00,23100,23125,23070,23105,60 15/10/2008,11:39:00,23100,23110,23075,23085,49 15/10/2008,11:42:00,23085,23105,23075,23100,112 15/10/2008,11:45:00,23090,23135,23085,23115,73 15/10/2008,11:48:00,23120,23140,23100,23100,90 15/10/2008,11:51:00,23100,23100,23070,23090,94 15/10/2008,11:54:00,23090,23115,23050,23090,139 15/10/2008,11:57:00,23095,23160,23095,23130,87 15/10/2008,12:00:00,23125,23140,23090,23090,70 15/10/2008,12:03:00,23095,23145,23095,23130,54 15/10/2008,12:06:00,23130,23235,23130,23210,226 15/10/2008,12:09:00,23205,23245,23200,23245,91 15/10/2008,12:12:00,23245,23245,23210,23215,37 15/10/2008,12:15:00,23210,23230,23190,23195,62 15/10/2008,12:18:00,23190,23195,23145,23190,83 15/10/2008,12:21:00,23185,23215,23150,23180,92 15/10/2008,12:24:00,23190,23195,23155,23155,71 15/10/2008,12:27:00,23150,23190,23145,23170,49 15/10/2008,12:30:00,23165,23240,23165,23200,146 15/10/2008,12:33:00,23210,23240,23190,23230,89 15/10/2008,12:36:00,23235,23280,23215,23255,136 15/10/2008,12:39:00,23255,23255,23220,23240,36 15/10/2008,12:42:00,23245,23270,23220,23265,53 15/10/2008,12:45:00,23265,23315,23255,23285,120 15/10/2008,12:48:00,23285,23310,23275,23305,70 15/10/2008,12:51:00,23300,23325,23275,23280,57 15/10/2008,12:54:00,23275,23310,23260,23280,66 15/10/2008,12:57:00,23280,23320,23240,23275,143 15/10/2008,13:00:00,23270,23300,23250,23275,101 15/10/2008,13:03:00,23270,23290,23210,23250,130 15/10/2008,13:06:00,23230,23250,23195,23200,180 15/10/2008,13:09:00,23205,23225,23180,23205,132 15/10/2008,13:12:00,23210,23230,23185,23220,95 15/10/2008,13:15:00,23220,23290,23220,23270,143 15/10/2008,13:18:00,23265,23305,23250,23300,91 15/10/2008,13:21:00,23290,23300,23280,23285,34 15/10/2008,13:24:00,23280,23290,23265,23265,34 15/10/2008,13:27:00,23265,23270,23220,23255,85 15/10/2008,13:30:00,23255,23270,23250,23250,62 15/10/2008,13:33:00,23260,23265,23220,23235,27 15/10/2008,13:36:00,23245,23245,23205,23235,37 15/10/2008,13:39:00,23235,23250,23210,23225,104 15/10/2008,13:42:00,23225,23235,23170,23200,79 15/10/2008,13:45:00,23195,23225,23190,23205,40 15/10/2008,13:48:00,23205,23230,23205,23225,21 15/10/2008,13:51:00,23215,23235,23190,23220,89 15/10/2008,13:54:00,23210,23220,23200,23205,36 15/10/2008,13:57:00,23185,23200,23170,23170,78 15/10/2008,14:00:00,23180,23240,23175,23230,193 15/10/2008,14:03:00,23225,23230,23180,23190,48 15/10/2008,14:06:00,23195,23200,23180,23195,42 15/10/2008,14:09:00,23185,23205,23185,23185,23 15/10/2008,14:12:00,23190,23220,23175,23195,52 15/10/2008,14:15:00,23185,23190,23135,23135,98 15/10/2008,14:18:00,23145,23145,23050,23080,187 15/10/2008,14:21:00,23070,23090,23020,23045,191 15/10/2008,14:24:00,23040,23050,22940,22955,223 15/10/2008,14:27:00,22935,22955,22925,22930,82 15/10/2008,14:30:00,22940,22945,22860,22925,335 15/10/2008,14:33:00,22930,22960,22890,22890,221 15/10/2008,14:36:00,22900,22965,22885,22965,136 15/10/2008,14:39:00,22965,22965,22905,22905,112 15/10/2008,14:42:00,22920,22960,22900,22950,138 15/10/2008,14:45:00,22945,22960,22910,22915,92 15/10/2008,14:48:00,22920,22975,22920,22945,130 15/10/2008,14:51:00,22940,22980,22935,22950,98 15/10/2008,14:54:00,22940,22955,22910,22940,115 15/10/2008,14:57:00,22940,22950,22910,22915,70 15/10/2008,15:00:00,22910,22915,22860,22890,198 15/10/2008,15:03:00,22880,22900,22845,22855,214 15/10/2008,15:06:00,22855,22945,22855,22920,183 15/10/2008,15:09:00,22940,22950,22915,22925,68 15/10/2008,15:12:00,22925,22970,22895,22970,90 15/10/2008,15:15:00,22960,22980,22950,22965,75 15/10/2008,15:18:00,22965,22980,22945,22955,81 15/10/2008,15:21:00,22950,22950,22930,22945,34 15/10/2008,15:24:00,22945,22975,22930,22975,41 15/10/2008,15:27:00,22965,22975,22955,22955,44 15/10/2008,15:30:00,22980,23030,22940,22940,112 15/10/2008,15:33:00,22935,23000,22910,22980,150 15/10/2008,15:36:00,22990,23030,22955,22965,161 15/10/2008,15:39:00,22975,22975,22855,22890,164 15/10/2008,15:42:00,22890,22980,22885,22960,174 15/10/2008,15:45:00,22960,22985,22850,22880,195 15/10/2008,15:48:00,22880,22885,22715,22755,340 15/10/2008,15:51:00,22770,22840,22740,22790,287 15/10/2008,15:54:00,22790,22815,22710,22810,177 15/10/2008,15:57:00,22795,22830,22775,22815,113 15/10/2008,16:00:00,22790,22795,22725,22725,177 15/10/2008,16:03:00,22745,22800,22710,22720,249 15/10/2008,16:06:00,22725,22760,22675,22695,248 15/10/2008,16:09:00,22690,22705,22610,22665,367 15/10/2008,16:12:00,22680,22695,22635,22670,250 15/10/2008,16:15:00,22670,22670,22565,22585,307 15/10/2008,16:18:00,22580,22610,22550,22580,225 15/10/2008,16:21:00,22580,22605,22540,22570,235 15/10/2008,16:24:00,22580,22610,22545,22585,108 15/10/2008,16:27:00,22590,22620,22570,22595,175 15/10/2008,16:30:00,22585,22715,22575,22680,191 15/10/2008,16:33:00,22685,22790,22685,22790,153 15/10/2008,16:36:00,22780,22780,22685,22685,90 15/10/2008,16:39:00,22685,22745,22685,22710,110 15/10/2008,16:42:00,22695,22700,22535,22540,189 15/10/2008,16:45:00,22540,22545,22480,22500,252 15/10/2008,16:48:00,22500,22500,22415,22450,228 15/10/2008,16:51:00,22455,22495,22440,22445,144 15/10/2008,16:54:00,22460,22490,22390,22390,153 15/10/2008,16:57:00,22390,22400,22330,22330,213 15/10/2008,17:00:00,22340,22380,22305,22320,214 15/10/2008,17:03:00,22305,22355,22290,22300,186 15/10/2008,17:06:00,22315,22315,22185,22220,280 15/10/2008,17:09:00,22220,22315,22200,22300,181 15/10/2008,17:12:00,22320,22320,22250,22260,123 15/10/2008,17:15:00,22275,22300,22230,22235,163 15/10/2008,17:18:00,22230,22260,22180,22200,182 15/10/2008,17:21:00,22195,22210,22160,22185,188 15/10/2008,17:24:00,22180,22180,22035,22140,238 15/10/2008,17:27:00,22145,22290,22145,22280,564 15/10/2008,17:30:00,22280,22385,22255,22285,333 15/10/2008,17:33:00,22290,22385,22260,22340,171 15/10/2008,17:36:00,22340,22460,22340,22445,95 15/10/2008,17:39:00,22450,22475,22420,22475,52 16/10/2008,09:00:00,21270,21270,21125,21205,534 16/10/2008,09:03:00,21205,21260,21155,21210,466 16/10/2008,09:06:00,21215,21220,21015,21020,353 16/10/2008,09:09:00,21025,21075,20945,20960,436 16/10/2008,09:12:00,20950,20960,20875,20920,316 16/10/2008,09:15:00,20925,21040,20905,21010,327 16/10/2008,09:18:00,21015,21110,20975,21110,319 16/10/2008,09:21:00,21100,21185,21055,21185,224 16/10/2008,09:24:00,21180,21290,21175,21275,258 16/10/2008,09:27:00,21290,21400,21290,21390,394 16/10/2008,09:30:00,21385,21600,21310,21575,376 16/10/2008,09:33:00,21590,21800,21575,21620,513 16/10/2008,09:36:00,21620,21655,21555,21590,350 16/10/2008,09:39:00,21585,21620,21545,21580,181 16/10/2008,09:42:00,21580,21645,21560,21580,129 16/10/2008,09:45:00,21605,21625,21525,21540,103 16/10/2008,09:48:00,21555,21630,21540,21610,165 16/10/2008,09:51:00,21615,21725,21595,21725,182 16/10/2008,09:54:00,21725,21750,21675,21700,209 16/10/2008,09:57:00,21705,21775,21670,21760,163 16/10/2008,10:00:00,21765,21850,21745,21840,252 16/10/2008,10:03:00,21840,21840,21780,21815,173 16/10/2008,10:06:00,21820,21920,21820,21910,302 16/10/2008,10:09:00,21905,21910,21795,21820,252 16/10/2008,10:12:00,21820,21830,21745,21765,198 16/10/2008,10:15:00,21770,21795,21695,21715,158 16/10/2008,10:18:00,21720,21730,21640,21640,156 16/10/2008,10:21:00,21635,21640,21595,21635,123 16/10/2008,10:24:00,21630,21660,21585,21610,217 16/10/2008,10:27:00,21600,21620,21495,21495,189 16/10/2008,10:30:00,21505,21600,21495,21575,207 16/10/2008,10:33:00,21565,21615,21540,21560,129 16/10/2008,10:36:00,21565,21750,21565,21720,4166 16/10/2008,10:39:00,21715,21750,21620,21655,139 16/10/2008,10:42:00,21665,21710,21620,21675,150 16/10/2008,10:45:00,21680,21725,21620,21700,3703 16/10/2008,10:48:00,21710,21745,21685,21720,76 16/10/2008,10:51:00,21720,21775,21655,21775,146 16/10/2008,10:54:00,21780,21830,21740,21830,144 16/10/2008,10:57:00,21815,21850,21785,21840,135 16/10/2008,11:00:00,21830,21830,21750,21790,107 16/10/2008,11:03:00,21800,21850,21770,21785,117 16/10/2008,11:06:00,21800,21800,21730,21750,94 16/10/2008,11:09:00,21750,21765,21700,21725,44 16/10/2008,11:12:00,21725,21740,21695,21730,40 16/10/2008,11:15:00,21720,21775,21720,21770,33 16/10/2008,11:18:00,21770,21780,21685,21690,109 16/10/2008,11:21:00,21700,21705,21620,21625,100 16/10/2008,11:24:00,21620,21640,21605,21640,49 16/10/2008,11:27:00,21645,21645,21595,21595,69 16/10/2008,11:30:00,21590,21590,21545,21565,81 16/10/2008,11:33:00,21555,21565,21525,21535,69 16/10/2008,11:36:00,21530,21545,21520,21525,27 16/10/2008,11:39:00,21520,21520,21470,21475,98 16/10/2008,11:42:00,21480,21480,21335,21345,135 16/10/2008,11:45:00,21335,21425,21325,21410,177 16/10/2008,11:48:00,21425,21475,21410,21440,132 16/10/2008,11:51:00,21440,21460,21405,21425,76 16/10/2008,11:54:00,21415,21450,21395,21450,65 16/10/2008,11:57:00,21445,21485,21445,21460,63 16/10/2008,12:00:00,21465,21480,21415,21455,150 16/10/2008,12:03:00,21455,21515,21435,21505,102 16/10/2008,12:06:00,21510,21600,21510,21600,154 16/10/2008,12:09:00,21590,21615,21560,21575,123 16/10/2008,12:12:00,21565,21585,21530,21540,145 16/10/2008,12:15:00,21540,21595,21540,21555,79 16/10/2008,12:18:00,21560,21600,21510,21595,108 16/10/2008,12:21:00,21595,21640,21590,21600,77 16/10/2008,12:24:00,21605,21670,21605,21660,83 16/10/2008,12:27:00,21670,21690,21610,21665,118 16/10/2008,12:30:00,21650,21650,21580,21625,132 16/10/2008,12:33:00,21620,21630,21470,21515,168 16/10/2008,12:36:00,21530,21560,21500,21540,48 16/10/2008,12:39:00,21540,21640,21540,21640,53 16/10/2008,12:42:00,21640,21640,21580,21580,50 16/10/2008,12:45:00,21600,21615,21590,21610,25 16/10/2008,12:48:00,21615,21690,21600,21655,50 16/10/2008,12:51:00,21655,21680,21655,21665,14 16/10/2008,12:54:00,21670,21720,21670,21705,66 16/10/2008,12:57:00,21730,21760,21725,21755,34 16/10/2008,13:00:00,21750,21770,21690,21710,120 16/10/2008,13:03:00,21710,21740,21680,21735,48 16/10/2008,13:06:00,21700,21740,21690,21700,37 16/10/2008,13:09:00,21700,21705,21645,21695,107 16/10/2008,13:12:00,21695,21715,21680,21700,44 16/10/2008,13:15:00,21720,21730,21700,21700,25 16/10/2008,13:18:00,21700,21730,21685,21720,18 16/10/2008,13:21:00,21720,21730,21705,21730,39 16/10/2008,13:24:00,21730,21730,21720,21730,17 16/10/2008,13:27:00,21730,21755,21730,21750,26 16/10/2008,13:30:00,21755,21785,21750,21755,60 16/10/2008,13:33:00,21755,21755,21730,21740,41 16/10/2008,13:36:00,21730,21765,21730,21765,35 16/10/2008,13:39:00,21775,21780,21720,21750,41 16/10/2008,13:42:00,21750,21750,21680,21690,66 16/10/2008,13:45:00,21690,21690,21590,21590,101 16/10/2008,13:48:00,21595,21615,21530,21560,149 16/10/2008,13:51:00,21565,21655,21540,21625,99 16/10/2008,13:54:00,21615,21640,21595,21640,33 16/10/2008,13:57:00,21645,21645,21590,21615,55 16/10/2008,14:00:00,21620,21685,21605,21685,46 16/10/2008,14:03:00,21690,21690,21635,21635,65 16/10/2008,14:06:00,21635,21655,21625,21650,103 16/10/2008,14:09:00,21650,21670,21625,21640,126 16/10/2008,14:12:00,21640,21645,21615,21630,134 16/10/2008,14:15:00,21645,21655,21615,21630,161 16/10/2008,14:18:00,21630,21645,21615,21630,88 16/10/2008,14:21:00,21625,21630,21580,21590,110 16/10/2008,14:24:00,21600,21600,21550,21550,63 16/10/2008,14:27:00,21555,21570,21530,21530,116 16/10/2008,14:30:00,21555,21740,21555,21685,283 16/10/2008,14:33:00,21695,21980,21695,21955,332 16/10/2008,14:36:00,21945,21955,21885,21920,214 16/10/2008,14:39:00,21915,22000,21915,21950,313 16/10/2008,14:42:00,21955,21955,21905,21955,258 16/10/2008,14:45:00,21955,22045,21945,22005,249 16/10/2008,14:48:00,22010,22090,22010,22090,226 16/10/2008,14:51:00,22085,22165,22080,22155,255 16/10/2008,14:54:00,22150,22160,21985,21990,193 16/10/2008,14:57:00,21980,21980,21930,21970,239 16/10/2008,15:00:00,21960,22030,21940,21990,122 16/10/2008,15:03:00,21995,22045,21965,22010,243 16/10/2008,15:06:00,21995,22025,21975,21995,109 16/10/2008,15:09:00,21990,21990,21935,21940,86 16/10/2008,15:12:00,21925,21925,21785,21790,187 16/10/2008,15:15:00,21785,21785,21645,21690,324 16/10/2008,15:18:00,21690,21720,21630,21655,240 16/10/2008,15:21:00,21650,21695,21610,21625,191 16/10/2008,15:24:00,21625,21660,21555,21575,146 16/10/2008,15:27:00,21565,21600,21490,21560,347 16/10/2008,15:30:00,21555,21635,21510,21525,262 16/10/2008,15:33:00,21515,21515,21340,21410,376 16/10/2008,15:36:00,21410,21575,21370,21575,358 16/10/2008,15:39:00,21575,21655,21550,21645,328 16/10/2008,15:42:00,21650,21650,21550,21595,199 16/10/2008,15:45:00,21590,21710,21555,21655,337 16/10/2008,15:48:00,21660,21750,21620,21730,361 16/10/2008,15:51:00,21730,21790,21685,21705,300 16/10/2008,15:54:00,21700,21715,21610,21615,188 16/10/2008,15:57:00,21625,21725,21595,21705,224 16/10/2008,16:00:00,21705,21705,21480,21600,334 16/10/2008,16:03:00,21600,21630,21515,21515,289 16/10/2008,16:06:00,21515,21585,21465,21500,330 16/10/2008,16:09:00,21495,21515,21370,21380,351 16/10/2008,16:12:00,21370,21370,21150,21195,378 16/10/2008,16:15:00,21195,21265,21175,21240,273 16/10/2008,16:18:00,21245,21285,21200,21255,345 16/10/2008,16:21:00,21260,21340,21255,21315,302 16/10/2008,16:24:00,21310,21325,21210,21250,306 16/10/2008,16:27:00,21265,21270,21105,21160,254 16/10/2008,16:30:00,21170,21180,21000,21010,286 16/10/2008,16:33:00,21010,21090,20970,21055,231 16/10/2008,16:36:00,21085,21095,20925,20985,213 16/10/2008,16:39:00,20985,21040,20910,20965,292 16/10/2008,16:42:00,20990,21025,20930,20990,300 16/10/2008,16:45:00,20990,21095,20950,21095,336 16/10/2008,16:48:00,21095,21100,21035,21060,253 16/10/2008,16:51:00,21060,21065,20970,21000,183 16/10/2008,16:54:00,21005,21010,20910,20910,164 16/10/2008,16:57:00,20915,20920,20835,20870,232 16/10/2008,17:00:00,20880,20895,20720,20785,302 16/10/2008,17:03:00,20785,20795,20675,20735,320 16/10/2008,17:06:00,20740,20785,20640,20640,254 16/10/2008,17:09:00,20655,20710,20565,20585,312 16/10/2008,17:12:00,20580,20590,20515,20550,380 16/10/2008,17:15:00,20555,20670,20545,20630,266 16/10/2008,17:18:00,20635,20725,20630,20720,277 16/10/2008,17:21:00,20705,20770,20675,20770,260 16/10/2008,17:24:00,20765,20865,20715,20745,395 16/10/2008,17:27:00,20730,20765,20680,20730,479 16/10/2008,17:30:00,20730,20795,20705,20725,348 16/10/2008,17:33:00,20725,20760,20660,20700,196 16/10/2008,17:36:00,20695,20750,20665,20705,171 16/10/2008,17:39:00,20695,20720,20685,20720,37 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 14/10/2008,17:20:00,23315,23360,23290,23360,65 14/10/2008,17:25:00,23350,23560,23330,23510,826 14/10/2008,17:30:00,23510,23655,23470,23510,426 14/10/2008,17:35:00,23510,23565,23450,23545,244 15/10/2008,09:00:00,23270,23335,23205,23215,342 15/10/2008,09:05:00,23215,23255,23165,23175,378 15/10/2008,09:10:00,23175,23210,23105,23165,368 15/10/2008,09:15:00,23170,23210,23150,23190,411 15/10/2008,09:20:00,23180,23195,23145,23180,227 15/10/2008,09:25:00,23195,23335,23190,23310,236 15/10/2008,09:30:00,23315,23460,23310,23430,376 15/10/2008,09:35:00,23440,23480,23420,23460,157 15/10/2008,09:40:00,23460,23495,23380,23410,257 15/10/2008,09:45:00,23405,23410,23300,23300,157 15/10/2008,09:50:00,23300,23325,23235,23235,253 15/10/2008,09:55:00,23235,23270,23195,23255,321 15/10/2008,10:00:00,23255,23375,23250,23375,257 15/10/2008,10:05:00,23370,23370,23270,23295,196 15/10/2008,10:10:00,23300,23310,23210,23255,362 15/10/2008,10:15:00,23260,23280,23175,23180,307 15/10/2008,10:20:00,23170,23240,23165,23210,131 15/10/2008,10:25:00,23215,23265,23185,23225,228 15/10/2008,10:30:00,23230,23265,23215,23230,204 15/10/2008,10:35:00,23230,23235,23180,23230,173 15/10/2008,10:40:00,23230,23245,23190,23230,319 15/10/2008,10:45:00,23240,23240,23165,23165,118 15/10/2008,10:50:00,23165,23195,23145,23160,170 15/10/2008,10:55:00,23145,23160,23100,23150,397 15/10/2008,11:00:00,23155,23195,23135,23165,247 15/10/2008,11:05:00,23170,23200,23145,23180,225 15/10/2008,11:10:00,23195,23195,23155,23165,105 15/10/2008,11:15:00,23170,23175,23115,23120,135 15/10/2008,11:20:00,23120,23165,23105,23130,155 15/10/2008,11:25:00,23125,23150,23065,23105,257 15/10/2008,11:30:00,23095,23115,23045,23100,220 15/10/2008,11:35:00,23080,23125,23070,23105,119 15/10/2008,11:40:00,23100,23105,23075,23100,146 15/10/2008,11:45:00,23090,23140,23085,23115,108 15/10/2008,11:50:00,23115,23120,23050,23070,200 15/10/2008,11:55:00,23060,23160,23060,23130,175 15/10/2008,12:00:00,23125,23140,23090,23110,85 15/10/2008,12:05:00,23105,23235,23105,23210,297 15/10/2008,12:10:00,23205,23245,23205,23215,96 15/10/2008,12:15:00,23210,23230,23145,23165,132 15/10/2008,12:20:00,23150,23215,23150,23190,154 15/10/2008,12:25:00,23185,23190,23145,23170,71 15/10/2008,12:30:00,23165,23240,23165,23210,202 15/10/2008,12:35:00,23220,23280,23215,23240,179 15/10/2008,12:40:00,23250,23270,23220,23265,79 15/10/2008,12:45:00,23265,23315,23255,23300,164 15/10/2008,12:50:00,23295,23325,23260,23265,104 15/10/2008,12:55:00,23265,23320,23240,23275,188 15/10/2008,13:00:00,23270,23300,23240,23240,147 15/10/2008,13:05:00,23235,23255,23180,23200,304 15/10/2008,13:10:00,23190,23230,23180,23220,187 15/10/2008,13:15:00,23220,23305,23220,23265,207 15/10/2008,13:20:00,23250,23300,23250,23290,69 15/10/2008,13:25:00,23285,23285,23220,23255,111 15/10/2008,13:30:00,23255,23270,23220,23240,78 15/10/2008,13:35:00,23250,23265,23205,23210,61 15/10/2008,13:40:00,23225,23250,23170,23200,170 15/10/2008,13:45:00,23195,23230,23190,23215,56 15/10/2008,13:50:00,23215,23235,23190,23215,98 15/10/2008,13:55:00,23210,23215,23170,23170,110 15/10/2008,14:00:00,23180,23240,23175,23190,238 15/10/2008,14:05:00,23200,23205,23180,23200,55 15/10/2008,14:10:00,23200,23220,23175,23195,65 15/10/2008,14:15:00,23185,23190,23050,23070,250 15/10/2008,14:20:00,23065,23090,23020,23030,257 15/10/2008,14:25:00,23025,23030,22925,22930,274 15/10/2008,14:30:00,22940,22960,22860,22950,494 15/10/2008,14:35:00,22940,22965,22885,22960,244 15/10/2008,14:40:00,22960,22965,22900,22950,204 15/10/2008,14:45:00,22945,22960,22910,22930,147 15/10/2008,14:50:00,22925,22980,22915,22915,233 15/10/2008,14:55:00,22930,22950,22910,22915,125 15/10/2008,15:00:00,22910,22915,22850,22870,380 15/10/2008,15:05:00,22865,22950,22845,22920,253 15/10/2008,15:10:00,22915,22970,22895,22970,120 15/10/2008,15:15:00,22960,22980,22950,22970,121 15/10/2008,15:20:00,22970,22975,22930,22940,81 15/10/2008,15:25:00,22940,22975,22930,22955,73 15/10/2008,15:30:00,22980,23030,22910,22950,204 15/10/2008,15:35:00,22950,23030,22925,22930,271 15/10/2008,15:40:00,22930,22980,22855,22960,286 15/10/2008,15:45:00,22960,22985,22770,22795,387 15/10/2008,15:50:00,22805,22840,22710,22740,504 15/10/2008,15:55:00,22755,22830,22755,22815,221 15/10/2008,16:00:00,22790,22795,22710,22795,327 15/10/2008,16:05:00,22795,22800,22670,22685,452 15/10/2008,16:10:00,22680,22705,22610,22670,512 15/10/2008,16:15:00,22670,22670,22555,22555,444 15/10/2008,16:20:00,22555,22610,22540,22590,356 15/10/2008,16:25:00,22595,22620,22545,22595,250 15/10/2008,16:30:00,22585,22750,22575,22740,307 15/10/2008,16:35:00,22740,22790,22685,22705,155 15/10/2008,16:40:00,22715,22745,22535,22540,271 15/10/2008,16:45:00,22540,22545,22415,22430,426 15/10/2008,16:50:00,22425,22495,22425,22460,250 15/10/2008,16:55:00,22450,22465,22330,22330,314 15/10/2008,17:00:00,22340,22380,22290,22325,335 15/10/2008,17:05:00,22330,22355,22185,22230,423 15/10/2008,17:10:00,22235,22320,22235,22260,226 15/10/2008,17:15:00,22275,22300,22220,22220,284 15/10/2008,17:20:00,22225,22230,22135,22135,315 15/10/2008,17:25:00,22130,22290,22035,22280,736 15/10/2008,17:30:00,22280,22385,22255,22360,435 15/10/2008,17:35:00,22360,22475,22325,22475,216 16/10/2008,09:00:00,21270,21270,21125,21200,831 16/10/2008,09:05:00,21200,21260,21005,21010,615 16/10/2008,09:10:00,21015,21075,20875,20920,659 16/10/2008,09:15:00,20925,21055,20905,21055,530 16/10/2008,09:20:00,21070,21210,21050,21210,439 16/10/2008,09:25:00,21215,21400,21205,21390,553 16/10/2008,09:30:00,21385,21800,21310,21645,757 16/10/2008,09:35:00,21680,21680,21555,21605,565 16/10/2008,09:40:00,21610,21645,21545,21580,227 16/10/2008,09:45:00,21605,21625,21525,21580,173 16/10/2008,09:50:00,21590,21745,21590,21740,350 16/10/2008,09:55:00,21740,21775,21670,21760,299 16/10/2008,10:00:00,21765,21850,21745,21820,377 16/10/2008,10:05:00,21815,21920,21795,21840,485 16/10/2008,10:10:00,21815,21865,21745,21765,315 16/10/2008,10:15:00,21770,21795,21675,21685,214 16/10/2008,10:20:00,21690,21690,21595,21635,263 16/10/2008,10:25:00,21630,21660,21495,21495,366 16/10/2008,10:30:00,21505,21615,21495,21565,295 16/10/2008,10:35:00,21575,21750,21540,21680,4280 16/10/2008,10:40:00,21690,21710,21620,21675,216 16/10/2008,10:45:00,21680,21745,21620,21720,3758 16/10/2008,10:50:00,21720,21795,21655,21745,234 16/10/2008,10:55:00,21745,21850,21740,21840,212 16/10/2008,11:00:00,21830,21850,21750,21810,200 16/10/2008,11:05:00,21815,21815,21730,21765,126 16/10/2008,11:10:00,21755,21755,21695,21730,76 16/10/2008,11:15:00,21720,21780,21685,21695,119 16/10/2008,11:20:00,21690,21710,21605,21625,143 16/10/2008,11:25:00,21620,21645,21595,21595,98 16/10/2008,11:30:00,21590,21590,21530,21545,127 16/10/2008,11:35:00,21545,21550,21500,21520,83 16/10/2008,11:40:00,21495,21520,21335,21345,200 16/10/2008,11:45:00,21335,21440,21325,21440,235 16/10/2008,11:50:00,21425,21475,21395,21395,170 16/10/2008,11:55:00,21405,21485,21405,21460,108 16/10/2008,12:00:00,21465,21480,21415,21450,191 16/10/2008,12:05:00,21455,21600,21445,21570,256 16/10/2008,12:10:00,21570,21615,21530,21540,227 16/10/2008,12:15:00,21540,21595,21510,21550,151 16/10/2008,12:20:00,21555,21640,21555,21610,123 16/10/2008,12:25:00,21620,21690,21610,21665,191 16/10/2008,12:30:00,21650,21650,21510,21510,226 16/10/2008,12:35:00,21515,21575,21470,21575,130 16/10/2008,12:40:00,21585,21640,21580,21580,95 16/10/2008,12:45:00,21600,21690,21590,21670,71 16/10/2008,12:50:00,21670,21720,21655,21705,57 16/10/2008,12:55:00,21685,21760,21685,21755,61 16/10/2008,13:00:00,21750,21770,21680,21730,153 16/10/2008,13:05:00,21730,21740,21670,21675,92 16/10/2008,13:10:00,21675,21715,21645,21700,111 16/10/2008,13:15:00,21720,21730,21685,21725,34 16/10/2008,13:20:00,21720,21730,21705,21730,48 16/10/2008,13:25:00,21730,21755,21720,21750,43 16/10/2008,13:30:00,21755,21785,21730,21740,95 16/10/2008,13:35:00,21735,21780,21730,21755,59 16/10/2008,13:40:00,21750,21750,21680,21690,89 16/10/2008,13:45:00,21690,21690,21565,21600,181 16/10/2008,13:50:00,21595,21655,21530,21610,178 16/10/2008,13:55:00,21595,21645,21590,21615,78 16/10/2008,14:00:00,21620,21690,21605,21650,90 16/10/2008,14:05:00,21655,21655,21625,21630,169 16/10/2008,14:10:00,21645,21670,21615,21630,215 16/10/2008,14:15:00,21645,21655,21615,21645,232 16/10/2008,14:20:00,21640,21640,21565,21565,142 16/10/2008,14:25:00,21570,21580,21530,21530,164 16/10/2008,14:30:00,21555,21795,21555,21775,438 16/10/2008,14:35:00,21775,21980,21760,21930,468 16/10/2008,14:40:00,21940,22000,21905,21955,494 16/10/2008,14:45:00,21955,22075,21945,22060,395 16/10/2008,14:50:00,22060,22165,22035,22110,412 16/10/2008,14:55:00,22095,22105,21930,21970,355 16/10/2008,15:00:00,21960,22030,21940,22030,230 16/10/2008,15:05:00,22030,22045,21940,21955,286 16/10/2008,15:10:00,21945,21970,21785,21790,231 16/10/2008,15:15:00,21785,21785,21645,21705,483 16/10/2008,15:20:00,21710,21710,21610,21630,307 16/10/2008,15:25:00,21625,21660,21490,21560,458 16/10/2008,15:30:00,21555,21635,21365,21440,536 16/10/2008,15:35:00,21430,21590,21340,21565,555 16/10/2008,15:40:00,21565,21655,21550,21595,432 16/10/2008,15:45:00,21590,21715,21555,21715,563 16/10/2008,15:50:00,21725,21790,21685,21700,498 16/10/2008,15:55:00,21695,21725,21595,21705,349 16/10/2008,16:00:00,21705,21705,21480,21530,547 16/10/2008,16:05:00,21540,21600,21465,21480,533 16/10/2008,16:10:00,21470,21475,21150,21195,602 16/10/2008,16:15:00,21195,21285,21175,21215,516 16/10/2008,16:20:00,21215,21340,21200,21245,539 16/10/2008,16:25:00,21255,21285,21105,21160,425 16/10/2008,16:30:00,21170,21180,20970,21080,411 16/10/2008,16:35:00,21085,21095,20925,20980,406 16/10/2008,16:40:00,20970,21025,20910,20990,505 16/10/2008,16:45:00,20990,21095,20950,21075,492 16/10/2008,16:50:00,21070,21100,20970,20995,313 16/10/2008,16:55:00,20975,21000,20835,20870,363 16/10/2008,17:00:00,20880,20895,20675,20710,503 16/10/2008,17:05:00,20710,20785,20635,20635,437 16/10/2008,17:10:00,20630,20700,20515,20550,628 16/10/2008,17:15:00,20555,20700,20545,20700,421 16/10/2008,17:20:00,20710,20810,20675,20800,480 16/10/2008,17:25:00,20810,20865,20680,20730,776 16/10/2008,17:30:00,20730,20795,20660,20715,459 16/10/2008,17:35:00,20715,20750,20665,20720,293 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 08/12/2008,11:12:00,18825,18860,18820,18860,20 08/12/2008,11:15:00,18860,18870,18840,18840,23 08/12/2008,11:18:00,18845,18905,18840,18905,42 08/12/2008,11:21:00,18905,18910,18875,18905,72 08/12/2008,11:24:00,18910,18910,18885,18885,17 08/12/2008,11:27:00,18890,18910,18885,18885,39 08/12/2008,11:30:00,18895,18895,18865,18895,24 08/12/2008,11:33:00,18900,18900,18875,18885,20 08/12/2008,11:36:00,18875,18925,18875,18925,55 08/12/2008,11:39:00,18915,18920,18905,18915,10 08/12/2008,11:42:00,18915,18920,18905,18905,23 08/12/2008,11:45:00,18900,18930,18900,18925,23 08/12/2008,11:48:00,18925,18925,18900,18905,25 08/12/2008,11:51:00,18905,18915,18905,18905,10 08/12/2008,11:54:00,18905,18915,18900,18900,12 08/12/2008,11:57:00,18895,18900,18890,18890,13 08/12/2008,12:00:00,18900,18915,18900,18915,17 08/12/2008,12:03:00,18915,18955,18895,18905,69 08/12/2008,12:06:00,18905,18905,18900,18900,7 08/12/2008,12:09:00,18900,18925,18890,18905,29 08/12/2008,12:12:00,18915,18930,18905,18910,22 08/12/2008,12:15:00,18915,18925,18915,18920,20 08/12/2008,12:18:00,18930,18935,18930,18930,9 08/12/2008,12:21:00,18930,18930,18915,18925,20 08/12/2008,12:24:00,18925,18925,18910,18920,9 08/12/2008,12:27:00,18910,18910,18900,18900,21 08/12/2008,12:30:00,18895,18915,18885,18895,21 08/12/2008,12:33:00,18900,18910,18900,18910,6 08/12/2008,12:36:00,18910,18940,18910,18925,81 08/12/2008,12:39:00,18930,18955,18925,18950,54 08/12/2008,12:42:00,18940,18985,18940,18985,32 08/12/2008,12:45:00,18980,19010,18975,19005,101 08/12/2008,12:48:00,19010,19010,18980,18985,28 08/12/2008,12:51:00,18985,19005,18985,19000,20 08/12/2008,12:54:00,18990,18990,18985,18990,3 08/12/2008,12:57:00,18980,18995,18970,18995,35 08/12/2008,13:00:00,18990,19000,18990,18990,18 08/12/2008,13:03:00,18990,19000,18980,18985,12 08/12/2008,13:06:00,19000,19015,19000,19010,21 08/12/2008,13:09:00,19005,19005,18990,18990,10 08/12/2008,13:12:00,18985,18990,18980,18980,10 08/12/2008,13:15:00,18995,19005,18970,18970,30 08/12/2008,13:18:00,18980,18980,18965,18965,30 08/12/2008,13:21:00,18960,18975,18960,18960,25 08/12/2008,13:24:00,18965,18970,18955,18955,23 08/12/2008,13:27:00,18955,18960,18945,18960,10 08/12/2008,13:30:00,18965,18965,18925,18935,65 08/12/2008,13:33:00,18920,18945,18920,18940,35 08/12/2008,13:36:00,18945,18955,18930,18930,21 08/12/2008,13:39:00,18925,18940,18915,18920,20 08/12/2008,13:42:00,18915,18925,18915,18925,5 08/12/2008,13:45:00,18915,18925,18910,18920,16 08/12/2008,13:48:00,18925,18935,18910,18935,12 08/12/2008,13:51:00,18935,18955,18915,18950,33 08/12/2008,13:54:00,18955,18980,18945,18975,38 08/12/2008,13:57:00,18970,18970,18945,18945,6 08/12/2008,14:00:00,18935,18945,18925,18945,20 08/12/2008,14:03:00,18930,18935,18915,18930,20 08/12/2008,14:06:00,18940,18995,18940,18975,31 08/12/2008,14:09:00,18975,19005,18965,19000,23 08/12/2008,14:12:00,18990,19005,18970,18975,32 08/12/2008,14:15:00,18975,19015,18975,18995,94 08/12/2008,14:18:00,19005,19005,18985,18985,20 08/12/2008,14:21:00,18990,19010,18990,18995,15 08/12/2008,14:24:00,18995,19005,18990,19005,21 08/12/2008,14:27:00,19010,19040,19010,19015,49 08/12/2008,14:30:00,19025,19040,19000,19040,34 08/12/2008,14:33:00,19040,19085,19040,19080,60 08/12/2008,14:36:00,19070,19090,19060,19090,31 08/12/2008,14:39:00,19095,19100,19080,19095,34 08/12/2008,14:42:00,19080,19080,19055,19065,34 08/12/2008,14:45:00,19060,19065,19050,19065,57 08/12/2008,14:48:00,19070,19075,19060,19070,10 08/12/2008,14:51:00,19070,19080,19050,19050,26 08/12/2008,14:54:00,19050,19050,19005,19005,77 08/12/2008,14:57:00,19010,19025,19010,19015,11 08/12/2008,15:00:00,19015,19025,19000,19000,7 08/12/2008,15:03:00,19000,19000,18970,18990,31 08/12/2008,15:06:00,18990,19010,18985,19000,20 08/12/2008,15:09:00,19010,19010,18975,18975,15 08/12/2008,15:12:00,18975,18975,18955,18955,25 08/12/2008,15:15:00,18950,18955,18915,18925,18 08/12/2008,15:18:00,18930,18950,18930,18940,22 08/12/2008,15:21:00,18935,18965,18935,18965,15 08/12/2008,15:24:00,18960,18960,18940,18940,8 08/12/2008,15:27:00,18930,18935,18905,18905,33 08/12/2008,15:30:00,18905,18910,18875,18880,65 08/12/2008,15:33:00,18875,18940,18865,18885,90 08/12/2008,15:36:00,18880,18965,18880,18935,68 08/12/2008,15:39:00,18930,18975,18930,18975,57 08/12/2008,15:42:00,18980,19010,18975,19010,54 08/12/2008,15:45:00,19010,19015,18955,18955,81 08/12/2008,15:48:00,18955,19010,18955,18965,53 08/12/2008,15:51:00,18955,18990,18945,18950,111 08/12/2008,15:54:00,18940,18965,18910,18915,52 08/12/2008,15:57:00,18915,18955,18910,18920,52 08/12/2008,16:00:00,18925,18925,18885,18895,65 08/12/2008,16:03:00,18890,18940,18870,18935,73 08/12/2008,16:06:00,18935,18975,18930,18970,61 08/12/2008,16:09:00,18970,18985,18940,18945,67 08/12/2008,16:12:00,18945,18975,18940,18975,73 08/12/2008,16:15:00,18970,19015,18945,18950,127 08/12/2008,16:18:00,18960,19005,18925,19005,82 08/12/2008,16:21:00,19000,19060,18990,19015,100 08/12/2008,16:24:00,19015,19065,19010,19050,63 08/12/2008,16:27:00,19050,19060,19005,19045,68 08/12/2008,16:30:00,19060,19135,19040,19130,144 08/12/2008,16:33:00,19135,19150,19120,19130,83 08/12/2008,16:36:00,19115,19160,19105,19145,82 08/12/2008,16:39:00,19145,19160,19140,19160,63 08/12/2008,16:42:00,19165,19255,19145,19245,200 08/12/2008,16:45:00,19245,19295,19245,19260,128 08/12/2008,16:48:00,19260,19295,19235,19285,94 08/12/2008,16:51:00,19270,19280,19225,19230,91 08/12/2008,16:54:00,19230,19235,19200,19215,78 08/12/2008,16:57:00,19205,19230,19205,19225,65 08/12/2008,17:00:00,19225,19275,19220,19235,89 08/12/2008,17:03:00,19235,19260,19235,19255,82 08/12/2008,17:06:00,19255,19260,19210,19210,138 08/12/2008,17:09:00,19215,19230,19205,19220,66 08/12/2008,17:12:00,19220,19290,19220,19270,146 08/12/2008,17:15:00,19260,19290,19225,19275,104 08/12/2008,17:18:00,19270,19280,19230,19235,98 08/12/2008,17:21:00,19230,19270,19225,19255,75 08/12/2008,17:24:00,19260,19260,19215,19245,219 08/12/2008,17:27:00,19250,19330,19250,19270,490 08/12/2008,17:30:00,19275,19310,19250,19300,472 08/12/2008,17:33:00,19300,19310,19215,19215,147 08/12/2008,17:36:00,19210,19215,19080,19165,195 08/12/2008,17:39:00,19165,19235,19130,19235,56 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 08/12/2008,09:00:00,19010,19405,18850,19400,708 08/12/2008,09:04:00,19415,19430,19175,19225,592 08/12/2008,09:08:00,19230,19295,19195,19200,305 08/12/2008,09:12:00,19205,19205,19140,19155,233 08/12/2008,09:16:00,19160,19165,19120,19140,348 08/12/2008,09:20:00,19130,19150,19070,19090,336 08/12/2008,09:24:00,19090,19110,19060,19080,201 08/12/2008,09:28:00,19070,19100,19055,19065,122 08/12/2008,09:32:00,19065,19080,18995,19015,136 08/12/2008,09:36:00,19020,19055,19015,19055,144 08/12/2008,09:40:00,19055,19060,19025,19040,120 08/12/2008,09:44:00,19050,19085,19025,19040,105 08/12/2008,09:48:00,19035,19035,19000,19030,91 08/12/2008,09:52:00,19035,19055,19025,19030,59 08/12/2008,09:56:00,19025,19090,19025,19085,109 08/12/2008,10:00:00,19085,19120,19065,19085,214 08/12/2008,10:04:00,19085,19095,19070,19095,130 08/12/2008,10:08:00,19100,19100,19075,19080,40 08/12/2008,10:12:00,19085,19090,19070,19070,65 08/12/2008,10:16:00,19065,19065,18980,19000,117 08/12/2008,10:20:00,19000,19015,18980,18995,53 08/12/2008,10:24:00,18990,19020,18970,19010,77 08/12/2008,10:28:00,19005,19025,18980,18980,59 08/12/2008,10:32:00,18975,18985,18920,18960,171 08/12/2008,10:36:00,18960,18970,18925,18950,53 08/12/2008,10:40:00,18955,18975,18920,18950,98 08/12/2008,10:44:00,18950,18960,18885,18890,113 08/12/2008,10:48:00,18890,18905,18860,18870,65 08/12/2008,10:52:00,18870,18915,18860,18915,72 08/12/2008,10:56:00,18910,18940,18895,18915,60 08/12/2008,11:00:00,18925,18940,18900,18900,44 08/12/2008,11:04:00,18895,18895,18850,18870,76 08/12/2008,11:08:00,18860,18880,18820,18820,149 08/12/2008,11:12:00,18820,18870,18810,18860,71 08/12/2008,11:16:00,18860,18875,18840,18875,33 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 10/12/2008,10:18:00,19550,19550,19535,19535,5 10/12/2008,10:20:00,19545,19565,19530,19555,22 10/12/2008,10:22:00,19550,19555,19540,19540,11 10/12/2008,10:24:00,19550,19575,19550,19560,19 10/12/2008,10:26:00,19565,19610,19565,19600,116 10/12/2008,10:28:00,19610,19625,19585,19620,37 10/12/2008,10:30:00,19620,19625,19600,19610,26 10/12/2008,10:32:00,19600,19610,19600,19600,6 10/12/2008,10:34:00,19600,19610,19600,19600,12 10/12/2008,10:36:00,19600,19600,19570,19570,68 10/12/2008,10:38:00,19580,19595,19560,19595,23 10/12/2008,10:40:00,19585,19595,19585,19595,9 10/12/2008,10:42:00,19590,19600,19590,19600,7 10/12/2008,10:44:00,19605,19610,19585,19585,19 10/12/2008,10:46:00,19585,19605,19585,19600,35 10/12/2008,10:48:00,19600,19640,19600,19630,64 10/12/2008,10:50:00,19630,19635,19610,19620,38 10/12/2008,10:52:00,19620,19625,19620,19620,7 10/12/2008,10:54:00,19620,19625,19615,19625,5 10/12/2008,10:56:00,19615,19615,19590,19595,16 10/12/2008,10:58:00,19585,19585,19550,19550,79 10/12/2008,11:00:00,19545,19570,19545,19570,32 10/12/2008,11:02:00,19570,19585,19570,19570,21 10/12/2008,11:04:00,19565,19580,19550,19580,31 10/12/2008,11:06:00,19580,19580,19545,19555,25 10/12/2008,11:08:00,19560,19575,19560,19570,22 10/12/2008,11:10:00,19570,19590,19570,19580,9 10/12/2008,11:12:00,19575,19585,19560,19570,25 10/12/2008,11:14:00,19565,19615,19565,19615,56 10/12/2008,11:16:00,19620,19620,19600,19600,17 10/12/2008,11:18:00,19595,19605,19580,19595,12 10/12/2008,11:20:00,19600,19620,19600,19615,19 10/12/2008,11:22:00,19590,19595,19585,19595,12 10/12/2008,11:24:00,19590,19605,19585,19600,19 10/12/2008,11:26:00,19600,19605,19585,19590,16 10/12/2008,11:28:00,19595,19600,19580,19595,20 10/12/2008,11:30:00,19590,19590,19555,19565,33 10/12/2008,11:32:00,19565,19575,19540,19545,42 10/12/2008,11:34:00,19550,19555,19510,19535,103 10/12/2008,11:36:00,19530,19535,19530,19535,12 10/12/2008,11:38:00,19535,19555,19535,19540,32 10/12/2008,11:40:00,19545,19545,19490,19515,66 10/12/2008,11:42:00,19515,19520,19465,19465,46 10/12/2008,11:44:00,19465,19475,19450,19465,54 10/12/2008,11:46:00,19460,19490,19455,19490,46 10/12/2008,11:48:00,19490,19490,19460,19485,40 10/12/2008,11:50:00,19480,19510,19480,19510,37 10/12/2008,11:52:00,19510,19540,19505,19530,40 10/12/2008,11:54:00,19525,19550,19525,19540,19 10/12/2008,11:56:00,19535,19545,19525,19545,6 10/12/2008,11:58:00,19540,19565,19540,19565,7 10/12/2008,12:00:00,19565,19565,19545,19555,24 10/12/2008,12:02:00,19545,19560,19545,19560,12 10/12/2008,12:04:00,19555,19575,19545,19570,39 10/12/2008,12:06:00,19575,19580,19560,19580,22 10/12/2008,12:08:00,19580,19605,19580,19600,45 10/12/2008,12:10:00,19600,19640,19600,19635,60 10/12/2008,12:12:00,19645,19645,19620,19640,38 10/12/2008,12:14:00,19640,19645,19640,19640,10 10/12/2008,12:16:00,19640,19680,19640,19680,40 10/12/2008,12:18:00,19685,19700,19680,19700,28 10/12/2008,12:20:00,19700,19700,19655,19660,37 10/12/2008,12:22:00,19665,19680,19655,19670,50 10/12/2008,12:24:00,19665,19685,19665,19685,8 10/12/2008,12:26:00,19690,19700,19680,19680,60 10/12/2008,12:28:00,19675,19675,19660,19660,6 10/12/2008,12:30:00,19660,19690,19650,19680,27 10/12/2008,12:32:00,19685,19685,19675,19675,28 10/12/2008,12:34:00,19675,19690,19675,19680,38 10/12/2008,12:36:00,19680,19695,19680,19685,19 10/12/2008,12:38:00,19690,19695,19685,19690,13 10/12/2008,12:40:00,19690,19725,19690,19715,77 10/12/2008,12:42:00,19720,19720,19690,19690,49 10/12/2008,12:44:00,19695,19720,19695,19715,33 10/12/2008,12:46:00,19710,19710,19705,19710,14 10/12/2008,12:48:00,19710,19760,19710,19735,78 10/12/2008,12:50:00,19735,19760,19730,19755,29 10/12/2008,12:52:00,19760,19765,19735,19755,24 10/12/2008,12:54:00,19755,19765,19745,19755,45 10/12/2008,12:56:00,19750,19770,19745,19765,15 10/12/2008,12:58:00,19765,19765,19745,19755,45 10/12/2008,13:00:00,19770,19805,19755,19785,93 10/12/2008,13:02:00,19790,19805,19780,19805,41 10/12/2008,13:04:00,19800,19805,19785,19805,39 10/12/2008,13:06:00,19805,19825,19805,19820,40 10/12/2008,13:08:00,19815,19830,19810,19810,41 10/12/2008,13:10:00,19810,19820,19800,19815,68 10/12/2008,13:12:00,19815,19825,19795,19805,35 10/12/2008,13:14:00,19800,19810,19775,19780,24 10/12/2008,13:16:00,19780,19780,19715,19715,81 10/12/2008,13:18:00,19715,19750,19705,19740,33 10/12/2008,13:20:00,19735,19770,19730,19770,27 10/12/2008,13:22:00,19780,19790,19765,19780,29 10/12/2008,13:24:00,19780,19795,19775,19780,37 10/12/2008,13:26:00,19780,19780,19750,19765,38 10/12/2008,13:28:00,19765,19765,19740,19740,17 10/12/2008,13:30:00,19745,19755,19720,19720,37 10/12/2008,13:32:00,19730,19740,19720,19740,16 10/12/2008,13:34:00,19740,19750,19730,19735,12 10/12/2008,13:36:00,19740,19745,19740,19745,3 10/12/2008,13:38:00,19730,19735,19730,19735,8 10/12/2008,13:40:00,19740,19745,19730,19730,6 10/12/2008,13:42:00,19740,19740,19740,19740,2 10/12/2008,13:44:00,19735,19745,19715,19735,36 10/12/2008,13:46:00,19735,19750,19735,19740,9 10/12/2008,13:48:00,19745,19750,19735,19740,9 10/12/2008,13:50:00,19735,19750,19730,19735,25 10/12/2008,13:52:00,19740,19740,19725,19730,14 10/12/2008,13:54:00,19735,19745,19730,19745,21 10/12/2008,13:56:00,19740,19740,19710,19720,18 10/12/2008,13:58:00,19710,19720,19710,19720,12 10/12/2008,14:00:00,19720,19735,19720,19725,21 10/12/2008,14:02:00,19735,19750,19730,19750,18 10/12/2008,14:04:00,19740,19750,19735,19745,15 10/12/2008,14:06:00,19745,19745,19710,19730,69 10/12/2008,14:08:00,19720,19730,19710,19725,38 10/12/2008,14:10:00,19725,19755,19720,19740,20 10/12/2008,14:12:00,19745,19750,19740,19745,29 10/12/2008,14:14:00,19735,19750,19735,19745,28 10/12/2008,14:16:00,19745,19755,19730,19735,23 10/12/2008,14:18:00,19740,19745,19720,19725,43 10/12/2008,14:20:00,19730,19735,19715,19725,26 10/12/2008,14:22:00,19720,19740,19715,19740,26 10/12/2008,14:24:00,19740,19740,19720,19730,21 10/12/2008,14:26:00,19735,19740,19735,19740,6 10/12/2008,14:28:00,19745,19750,19730,19730,32 10/12/2008,14:30:00,19740,19745,19725,19735,17 10/12/2008,14:32:00,19735,19740,19730,19735,27 10/12/2008,14:34:00,19740,19760,19735,19760,22 10/12/2008,14:36:00,19760,19775,19755,19775,26 10/12/2008,14:38:00,19775,19795,19775,19785,58 10/12/2008,14:40:00,19790,19800,19790,19800,18 10/12/2008,14:42:00,19800,19800,19780,19790,13 10/12/2008,14:44:00,19790,19805,19785,19805,18 10/12/2008,14:46:00,19805,19825,19800,19820,39 10/12/2008,14:48:00,19815,19825,19815,19825,7 10/12/2008,14:50:00,19820,19820,19790,19790,33 10/12/2008,14:52:00,19805,19815,19800,19815,12 10/12/2008,14:54:00,19820,19860,19820,19835,82 10/12/2008,14:56:00,19835,19835,19805,19805,56 10/12/2008,14:58:00,19805,19815,19790,19790,52 10/12/2008,15:00:00,19795,19815,19790,19815,19 10/12/2008,15:02:00,19795,19800,19790,19790,9 10/12/2008,15:04:00,19790,19805,19780,19800,31 10/12/2008,15:06:00,19795,19795,19785,19790,17 10/12/2008,15:08:00,19790,19820,19790,19810,32 10/12/2008,15:10:00,19815,19830,19805,19805,33 10/12/2008,15:12:00,19805,19810,19805,19805,4 10/12/2008,15:14:00,19810,19820,19810,19820,11 10/12/2008,15:16:00,19825,19835,19810,19835,23 10/12/2008,15:18:00,19830,19830,19815,19830,15 10/12/2008,15:20:00,19830,19835,19820,19820,12 10/12/2008,15:22:00,19825,19860,19825,19855,68 10/12/2008,15:24:00,19855,19860,19830,19830,46 10/12/2008,15:26:00,19835,19840,19815,19820,14 10/12/2008,15:28:00,19825,19825,19815,19820,17 10/12/2008,15:30:00,19820,19840,19780,19780,89 10/12/2008,15:32:00,19780,19795,19775,19785,57 10/12/2008,15:34:00,19785,19860,19780,19850,103 10/12/2008,15:36:00,19840,19840,19815,19825,63 10/12/2008,15:38:00,19835,19885,19835,19860,150 10/12/2008,15:40:00,19850,19850,19810,19815,51 10/12/2008,15:42:00,19815,19825,19810,19820,41 10/12/2008,15:44:00,19815,19850,19795,19850,67 10/12/2008,15:46:00,19855,19855,19810,19830,49 10/12/2008,15:48:00,19830,19830,19765,19780,80 10/12/2008,15:50:00,19770,19775,19750,19765,101 10/12/2008,15:52:00,19770,19820,19755,19795,93 10/12/2008,15:54:00,19790,19790,19750,19750,29 10/12/2008,15:56:00,19755,19790,19745,19760,87 10/12/2008,15:58:00,19750,19755,19705,19715,67 10/12/2008,16:00:00,19725,19770,19710,19750,67 10/12/2008,16:02:00,19760,19795,19750,19770,80 10/12/2008,16:04:00,19780,19800,19770,19770,106 10/12/2008,16:06:00,19780,19815,19780,19815,71 10/12/2008,16:08:00,19815,19815,19780,19795,35 10/12/2008,16:10:00,19800,19805,19760,19790,53 10/12/2008,16:12:00,19800,19805,19790,19790,25 10/12/2008,16:14:00,19800,19880,19800,19880,113 10/12/2008,16:16:00,19880,19895,19855,19865,100 10/12/2008,16:18:00,19860,19915,19860,19915,131 10/12/2008,16:20:00,19915,19930,19885,19895,98 10/12/2008,16:22:00,19900,19905,19865,19885,44 10/12/2008,16:24:00,19880,19890,19855,19860,39 10/12/2008,16:26:00,19850,19860,19835,19855,85 10/12/2008,16:28:00,19855,19875,19840,19850,68 10/12/2008,16:30:00,19845,19875,19845,19850,20 10/12/2008,16:32:00,19865,19875,19850,19850,29 10/12/2008,16:34:00,19850,19870,19825,19830,71 10/12/2008,16:36:00,19830,19860,19830,19855,95 10/12/2008,16:38:00,19855,19890,19845,19875,109 10/12/2008,16:40:00,19865,19870,19840,19840,43 10/12/2008,16:42:00,19840,19845,19805,19810,96 10/12/2008,16:44:00,19805,19805,19770,19790,116 10/12/2008,16:46:00,19785,19785,19740,19780,98 10/12/2008,16:48:00,19780,19800,19780,19800,38 10/12/2008,16:50:00,19795,19795,19755,19765,36 10/12/2008,16:52:00,19760,19780,19755,19775,34 10/12/2008,16:54:00,19760,19780,19740,19770,99 10/12/2008,16:56:00,19785,19805,19775,19780,73 10/12/2008,16:58:00,19770,19790,19760,19785,39 10/12/2008,17:00:00,19780,19800,19760,19760,47 10/12/2008,17:02:00,19760,19790,19745,19790,58 10/12/2008,17:04:00,19790,19810,19765,19770,61 10/12/2008,17:06:00,19760,19825,19755,19800,79 10/12/2008,17:08:00,19800,19815,19775,19780,60 10/12/2008,17:10:00,19775,19795,19775,19780,31 10/12/2008,17:12:00,19795,19830,19785,19810,37 10/12/2008,17:14:00,19820,19850,19810,19850,50 10/12/2008,17:16:00,19860,19865,19840,19850,32 10/12/2008,17:18:00,19855,19900,19855,19895,83 10/12/2008,17:20:00,19900,19900,19865,19875,54 10/12/2008,17:22:00,19880,19900,19880,19885,101 10/12/2008,17:24:00,19895,19905,19875,19875,132 10/12/2008,17:26:00,19870,19875,19850,19860,69 10/12/2008,17:28:00,19855,19865,19815,19860,127 10/12/2008,17:30:00,19860,19870,19845,19855,81 10/12/2008,17:32:00,19850,19885,19850,19885,46 10/12/2008,17:34:00,19880,19890,19865,19875,49 10/12/2008,17:36:00,19865,19880,19840,19840,47 10/12/2008,17:38:00,19840,19865,19830,19865,42 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 10/12/2008,09:00:00,19685,19805,19675,19740,178 10/12/2008,09:03:00,19745,19790,19710,19735,180 10/12/2008,09:06:00,19730,19790,19715,19745,134 10/12/2008,09:09:00,19745,19850,19745,19845,168 10/12/2008,09:12:00,19850,19850,19820,19850,51 10/12/2008,09:15:00,19840,19850,19820,19820,74 10/12/2008,09:18:00,19815,19815,19755,19785,190 10/12/2008,09:21:00,19785,19790,19705,19725,176 10/12/2008,09:24:00,19715,19740,19665,19670,136 10/12/2008,09:27:00,19675,19680,19615,19630,115 10/12/2008,09:30:00,19620,19635,19580,19595,95 10/12/2008,09:33:00,19600,19665,19600,19655,80 10/12/2008,09:36:00,19655,19665,19570,19570,88 10/12/2008,09:39:00,19565,19595,19550,19560,87 10/12/2008,09:42:00,19575,19580,19540,19555,120 10/12/2008,09:45:00,19545,19590,19540,19580,84 10/12/2008,09:48:00,19580,19580,19520,19520,85 10/12/2008,09:51:00,19520,19590,19515,19570,71 10/12/2008,09:54:00,19570,19600,19555,19580,80 10/12/2008,09:57:00,19585,19630,19580,19630,53 10/12/2008,10:00:00,19630,19645,19620,19620,83 10/12/2008,10:03:00,19615,19625,19605,19610,47 10/12/2008,10:06:00,19600,19600,19535,19555,93 10/12/2008,10:09:00,19560,19600,19555,19580,57 10/12/2008,10:12:00,19585,19595,19575,19595,19 10/12/2008,10:15:00,19590,19600,19520,19530,64 10/12/2008,10:18:00,19530,19565,19530,19545,41 10/12/2008,10:21:00,19550,19565,19540,19540,19 10/12/2008,10:24:00,19550,19610,19550,19585,118 10/12/2008,10:27:00,19590,19625,19585,19620,54 10/12/2008,10:30:00,19620,19625,19600,19605,30 10/12/2008,10:33:00,19600,19610,19600,19600,14 10/12/2008,10:36:00,19600,19600,19560,19570,77 10/12/2008,10:39:00,19570,19595,19565,19595,23 10/12/2008,10:42:00,19590,19610,19590,19600,16 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 12/12/2008,09:25:00,18860,18910,18860,18900,79 12/12/2008,09:26:00,18910,18915,18865,18895,66 12/12/2008,09:27:00,18895,18900,18880,18895,31 12/12/2008,09:28:00,18905,18905,18880,18900,22 12/12/2008,09:29:00,18900,18915,18890,18910,30 12/12/2008,09:30:00,18900,18915,18885,18900,62 12/12/2008,09:31:00,18895,18895,18875,18890,51 12/12/2008,09:32:00,18890,18895,18875,18875,34 12/12/2008,09:33:00,18880,18885,18860,18860,44 12/12/2008,09:34:00,18855,18860,18850,18855,48 12/12/2008,09:35:00,18850,18860,18840,18855,51 12/12/2008,09:36:00,18850,18850,18840,18850,17 12/12/2008,09:37:00,18845,18855,18840,18850,24 12/12/2008,09:38:00,18860,18880,18860,18870,27 12/12/2008,09:39:00,18865,18875,18845,18870,54 12/12/2008,09:40:00,18865,18870,18860,18860,27 12/12/2008,09:41:00,18860,18860,18850,18855,16 12/12/2008,09:42:00,18855,18895,18855,18885,45 12/12/2008,09:43:00,18890,18895,18870,18890,23 12/12/2008,09:44:00,18890,18905,18880,18885,44 12/12/2008,09:45:00,18890,18890,18885,18890,3 12/12/2008,09:46:00,18885,18885,18865,18870,26 12/12/2008,09:47:00,18870,18930,18870,18930,52 12/12/2008,09:48:00,18920,18930,18900,18925,32 12/12/2008,09:49:00,18930,18935,18915,18925,12 12/12/2008,09:50:00,18920,18920,18900,18905,18 12/12/2008,09:51:00,18910,18935,18910,18935,19 12/12/2008,09:52:00,18935,18935,18920,18925,19 12/12/2008,09:53:00,18920,18920,18870,18880,68 12/12/2008,09:54:00,18875,18880,18855,18870,76 12/12/2008,09:55:00,18865,18870,18840,18840,32 12/12/2008,09:56:00,18845,18885,18845,18870,50 12/12/2008,09:57:00,18870,18875,18860,18870,31 12/12/2008,09:58:00,18865,18875,18850,18850,25 12/12/2008,09:59:00,18850,18870,18845,18860,19 12/12/2008,10:00:00,18855,18855,18820,18835,86 12/12/2008,10:01:00,18835,18835,18810,18815,42 12/12/2008,10:02:00,18810,18820,18805,18820,23 12/12/2008,10:03:00,18820,18830,18820,18820,13 12/12/2008,10:04:00,18815,18820,18805,18810,12 12/12/2008,10:05:00,18810,18835,18800,18820,112 12/12/2008,10:06:00,18825,18825,18800,18815,34 12/12/2008,10:07:00,18815,18820,18810,18810,10 12/12/2008,10:08:00,18820,18825,18810,18820,31 12/12/2008,10:09:00,18825,18845,18825,18845,19 12/12/2008,10:10:00,18835,18840,18820,18830,21 12/12/2008,10:11:00,18825,18860,18825,18845,34 12/12/2008,10:12:00,18845,18855,18810,18810,36 12/12/2008,10:13:00,18805,18820,18785,18785,94 12/12/2008,10:14:00,18790,18815,18780,18810,44 12/12/2008,10:15:00,18805,18810,18790,18790,22 12/12/2008,10:16:00,18790,18805,18785,18795,25 12/12/2008,10:17:00,18800,18815,18800,18805,21 12/12/2008,10:18:00,18815,18855,18805,18820,55 12/12/2008,10:19:00,18810,18815,18800,18810,37 12/12/2008,10:20:00,18815,18855,18810,18855,46 12/12/2008,10:21:00,18850,18860,18845,18855,16 12/12/2008,10:22:00,18865,18865,18850,18855,17 12/12/2008,10:23:00,18845,18845,18830,18835,28 12/12/2008,10:24:00,18840,18840,18830,18830,13 12/12/2008,10:25:00,18830,18835,18800,18825,162 12/12/2008,10:26:00,18820,18835,18820,18835,6 12/12/2008,10:27:00,18825,18825,18825,18825,1 12/12/2008,10:28:00,18830,18830,18800,18805,33 12/12/2008,10:29:00,18820,18820,18790,18805,75 12/12/2008,10:30:00,18800,18800,18780,18780,40 12/12/2008,10:31:00,18785,18800,18785,18790,24 12/12/2008,10:32:00,18790,18805,18785,18795,38 12/12/2008,10:33:00,18795,18800,18795,18795,9 12/12/2008,10:34:00,18800,18815,18795,18815,33 12/12/2008,10:35:00,18810,18815,18810,18815,18 12/12/2008,10:36:00,18805,18805,18765,18765,69 12/12/2008,10:37:00,18765,18770,18765,18765,19 12/12/2008,10:38:00,18765,18790,18765,18790,35 12/12/2008,10:39:00,18800,18800,18785,18785,15 12/12/2008,10:40:00,18790,18805,18790,18805,18 12/12/2008,10:41:00,18800,18820,18800,18810,17 12/12/2008,10:42:00,18810,18830,18805,18830,26 12/12/2008,10:43:00,18825,18835,18810,18820,30 12/12/2008,10:44:00,18815,18820,18815,18815,6 12/12/2008,10:45:00,18815,18835,18805,18825,20 12/12/2008,10:46:00,18835,18835,18825,18830,9 12/12/2008,10:47:00,18825,18840,18825,18825,1238 12/12/2008,10:48:00,18820,18820,18795,18795,32 12/12/2008,10:49:00,18795,18800,18785,18800,31 12/12/2008,10:50:00,18785,18790,18765,18775,32 12/12/2008,10:51:00,18775,18775,18750,18755,40 12/12/2008,10:52:00,18755,18760,18725,18735,40 12/12/2008,10:53:00,18735,18760,18720,18740,65 12/12/2008,10:54:00,18740,18750,18730,18740,19 12/12/2008,10:55:00,18740,18745,18740,18745,2 12/12/2008,10:56:00,18740,18750,18740,18745,10 12/12/2008,10:57:00,18745,18745,18730,18740,34 12/12/2008,10:58:00,18730,18735,18710,18710,36 12/12/2008,10:59:00,18715,18725,18715,18720,12 12/12/2008,11:00:00,18715,18715,18660,18695,182 12/12/2008,11:01:00,18695,18705,18660,18660,21 12/12/2008,11:02:00,18670,18670,18645,18650,50 12/12/2008,11:03:00,18645,18645,18615,18635,91 12/12/2008,11:04:00,18645,18680,18645,18650,65 12/12/2008,11:05:00,18645,18655,18640,18650,27 12/12/2008,11:06:00,18655,18680,18650,18680,33 12/12/2008,11:07:00,18670,18680,18670,18680,12 12/12/2008,11:08:00,18675,18680,18675,18680,11 12/12/2008,11:09:00,18685,18690,18675,18685,20 12/12/2008,11:10:00,18690,18705,18690,18705,30 12/12/2008,11:11:00,18700,18705,18670,18685,27 12/12/2008,11:12:00,18680,18690,18680,18680,16 12/12/2008,11:13:00,18690,18690,18685,18685,9 12/12/2008,11:15:00,18680,18685,18680,18685,13 12/12/2008,11:16:00,18690,18690,18680,18680,3 12/12/2008,11:17:00,18680,18690,18670,18675,9 12/12/2008,11:18:00,18675,18680,18670,18670,11 12/12/2008,11:19:00,18665,18680,18665,18680,9 12/12/2008,11:20:00,18675,18680,18670,18680,6 12/12/2008,11:21:00,18670,18675,18645,18650,23 12/12/2008,11:22:00,18645,18650,18640,18650,10 12/12/2008,11:23:00,18650,18660,18640,18660,20 12/12/2008,11:24:00,18655,18655,18650,18655,8 12/12/2008,11:25:00,18640,18655,18640,18655,14 12/12/2008,11:26:00,18665,18665,18650,18650,8 12/12/2008,11:27:00,18650,18650,18640,18640,9 12/12/2008,11:28:00,18645,18650,18645,18645,3 12/12/2008,11:29:00,18645,18660,18645,18660,12 12/12/2008,11:30:00,18655,18665,18655,18665,15 12/12/2008,11:31:00,18665,18690,18665,18675,26 12/12/2008,11:32:00,18675,18680,18675,18675,5 12/12/2008,11:33:00,18680,18690,18675,18690,10 12/12/2008,11:34:00,18680,18680,18675,18675,14 12/12/2008,11:35:00,18680,18695,18680,18685,10 12/12/2008,11:36:00,18685,18685,18680,18680,7 12/12/2008,11:37:00,18680,18680,18680,18680,1 12/12/2008,11:38:00,18680,18700,18680,18695,17 12/12/2008,11:39:00,18695,18695,18690,18690,6 12/12/2008,11:40:00,18690,18690,18690,18690,1 12/12/2008,11:41:00,18690,18700,18690,18700,12 12/12/2008,11:42:00,18700,18720,18700,18710,53 12/12/2008,11:43:00,18720,18720,18715,18720,7 12/12/2008,11:44:00,18720,18720,18720,18720,2 12/12/2008,11:45:00,18725,18735,18725,18725,15 12/12/2008,11:46:00,18725,18730,18725,18730,7 12/12/2008,11:47:00,18730,18730,18720,18720,3 12/12/2008,11:48:00,18725,18725,18715,18720,17 12/12/2008,11:49:00,18730,18735,18730,18735,3 12/12/2008,11:50:00,18725,18735,18725,18725,7 12/12/2008,11:51:00,18735,18740,18735,18735,9 12/12/2008,11:52:00,18735,18740,18730,18730,4 12/12/2008,11:53:00,18715,18715,18705,18705,11 12/12/2008,11:54:00,18710,18710,18705,18705,6 12/12/2008,11:55:00,18705,18710,18705,18710,8 12/12/2008,11:56:00,18710,18710,18695,18695,2 12/12/2008,11:57:00,18690,18690,18670,18675,11 12/12/2008,11:58:00,18670,18675,18645,18660,23 12/12/2008,11:59:00,18665,18665,18645,18655,6 12/12/2008,12:00:00,18645,18655,18610,18610,45 12/12/2008,12:01:00,18620,18620,18600,18610,65 12/12/2008,12:02:00,18610,18620,18605,18615,17 12/12/2008,12:03:00,18620,18620,18600,18600,21 12/12/2008,12:04:00,18600,18610,18590,18605,38 12/12/2008,12:05:00,18610,18630,18610,18625,16 12/12/2008,12:06:00,18625,18645,18625,18630,23 12/12/2008,12:07:00,18630,18635,18600,18600,24 12/12/2008,12:08:00,18605,18605,18570,18570,40 12/12/2008,12:09:00,18575,18575,18545,18545,41 12/12/2008,12:10:00,18550,18570,18550,18555,34 12/12/2008,12:11:00,18560,18575,18560,18575,58 12/12/2008,12:12:00,18580,18590,18565,18565,29 12/12/2008,12:13:00,18575,18580,18570,18575,19 12/12/2008,12:14:00,18580,18600,18580,18595,44 12/12/2008,12:15:00,18595,18600,18595,18600,15 12/12/2008,12:16:00,18600,18610,18585,18590,12 12/12/2008,12:17:00,18600,18600,18575,18575,21 12/12/2008,12:18:00,18575,18580,18555,18565,23 12/12/2008,12:19:00,18570,18580,18565,18580,8 12/12/2008,12:20:00,18575,18585,18575,18585,13 12/12/2008,12:21:00,18585,18610,18585,18610,34 12/12/2008,12:22:00,18610,18635,18610,18635,44 12/12/2008,12:23:00,18625,18630,18610,18630,20 12/12/2008,12:24:00,18625,18630,18615,18620,14 12/12/2008,12:25:00,18625,18635,18620,18625,13 12/12/2008,12:26:00,18625,18630,18605,18620,20 12/12/2008,12:27:00,18625,18630,18620,18625,12 12/12/2008,12:28:00,18630,18635,18620,18635,15 12/12/2008,12:29:00,18635,18670,18635,18665,59 12/12/2008,12:30:00,18665,18675,18660,18660,14 12/12/2008,12:31:00,18655,18655,18645,18645,5 12/12/2008,12:32:00,18630,18630,18620,18620,14 12/12/2008,12:33:00,18620,18635,18620,18630,4 12/12/2008,12:34:00,18630,18635,18625,18625,7 12/12/2008,12:35:00,18635,18635,18620,18630,5 12/12/2008,12:36:00,18615,18615,18605,18615,28 12/12/2008,12:37:00,18620,18625,18620,18625,8 12/12/2008,12:38:00,18625,18630,18620,18620,10 12/12/2008,12:39:00,18640,18650,18640,18645,13 12/12/2008,12:40:00,18650,18660,18650,18655,9 12/12/2008,12:43:00,18660,18665,18660,18665,3 12/12/2008,12:44:00,18660,18680,18660,18680,12 12/12/2008,12:45:00,18675,18675,18670,18675,7 12/12/2008,12:46:00,18675,18695,18675,18685,48 12/12/2008,12:47:00,18685,18690,18675,18680,19 12/12/2008,12:48:00,18685,18685,18675,18685,10 12/12/2008,12:49:00,18680,18680,18670,18670,5 12/12/2008,12:50:00,18680,18680,18670,18670,9 12/12/2008,12:51:00,18675,18695,18675,18685,19 12/12/2008,12:52:00,18685,18725,18685,18710,40 12/12/2008,12:53:00,18720,18740,18720,18735,34 12/12/2008,12:54:00,18740,18755,18740,18755,17 12/12/2008,12:55:00,18755,18760,18750,18760,11 12/12/2008,12:56:00,18760,18760,18740,18740,5 12/12/2008,12:57:00,18755,18755,18740,18745,8 12/12/2008,12:58:00,18735,18745,18735,18735,7 12/12/2008,12:59:00,18735,18740,18730,18735,5 12/12/2008,13:00:00,18720,18750,18720,18750,10 12/12/2008,13:01:00,18750,18750,18745,18750,10 12/12/2008,13:02:00,18745,18755,18740,18740,21 12/12/2008,13:03:00,18735,18765,18735,18760,78 12/12/2008,13:05:00,18745,18745,18745,18745,1 12/12/2008,13:06:00,18740,18750,18735,18735,8 12/12/2008,13:07:00,18730,18730,18720,18725,15 12/12/2008,13:08:00,18725,18725,18715,18715,11 12/12/2008,13:09:00,18715,18725,18705,18725,26 12/12/2008,13:10:00,18720,18725,18720,18725,4 12/12/2008,13:12:00,18720,18730,18715,18730,10 12/12/2008,13:13:00,18725,18725,18720,18720,6 12/12/2008,13:14:00,18735,18755,18730,18755,11 12/12/2008,13:15:00,18760,18760,18760,18760,3 12/12/2008,13:16:00,18750,18750,18750,18750,1 12/12/2008,13:17:00,18745,18745,18745,18745,1 12/12/2008,13:18:00,18745,18745,18740,18740,3 12/12/2008,13:19:00,18740,18745,18740,18745,5 12/12/2008,13:20:00,18745,18745,18745,18745,2 12/12/2008,13:22:00,18750,18760,18750,18760,10 12/12/2008,13:23:00,18765,18770,18750,18755,34 12/12/2008,13:24:00,18755,18765,18750,18755,32 12/12/2008,13:25:00,18760,18760,18760,18760,7 12/12/2008,13:26:00,18760,18760,18750,18750,17 12/12/2008,13:27:00,18755,18755,18755,18755,4 12/12/2008,13:28:00,18755,18755,18755,18755,1 12/12/2008,13:29:00,18755,18760,18755,18760,5 12/12/2008,13:30:00,18765,18765,18760,18760,7 12/12/2008,13:31:00,18765,18765,18760,18760,10 12/12/2008,13:32:00,18760,18760,18760,18760,9 12/12/2008,13:33:00,18760,18760,18760,18760,3 12/12/2008,13:34:00,18760,18765,18755,18765,5 12/12/2008,13:35:00,18755,18755,18755,18755,1 12/12/2008,13:36:00,18745,18745,18740,18740,3 12/12/2008,13:37:00,18745,18755,18745,18745,9 12/12/2008,13:38:00,18740,18745,18730,18730,12 12/12/2008,13:39:00,18730,18745,18730,18745,6 12/12/2008,13:40:00,18740,18740,18740,18740,1 12/12/2008,13:41:00,18740,18745,18740,18740,5 12/12/2008,13:42:00,18735,18735,18725,18735,15 12/12/2008,13:43:00,18740,18740,18740,18740,5 12/12/2008,13:44:00,18740,18740,18715,18715,20 12/12/2008,13:45:00,18725,18735,18710,18735,20 12/12/2008,13:46:00,18740,18745,18700,18710,18 12/12/2008,13:47:00,18700,18710,18695,18705,29 12/12/2008,13:48:00,18710,18710,18685,18690,6 12/12/2008,13:49:00,18695,18700,18695,18700,2 12/12/2008,13:50:00,18690,18690,18675,18675,4 12/12/2008,13:52:00,18685,18690,18685,18690,20 12/12/2008,13:53:00,18695,18715,18695,18710,18 12/12/2008,13:54:00,18715,18715,18715,18715,1 12/12/2008,13:55:00,18725,18730,18720,18725,6 12/12/2008,13:56:00,18715,18715,18710,18710,8 12/12/2008,14:00:00,18720,18720,18720,18720,4 12/12/2008,14:01:00,18720,18720,18710,18710,5 12/12/2008,14:02:00,18705,18715,18705,18705,4 12/12/2008,14:03:00,18700,18700,18700,18700,2 12/12/2008,14:04:00,18695,18695,18695,18695,3 12/12/2008,14:05:00,18695,18695,18695,18695,1 12/12/2008,14:06:00,18695,18695,18695,18695,2 12/12/2008,14:07:00,18680,18680,18675,18675,18 12/12/2008,14:08:00,18670,18670,18655,18655,15 12/12/2008,14:09:00,18665,18670,18665,18665,13 12/12/2008,14:10:00,18665,18665,18650,18660,13 12/12/2008,14:11:00,18655,18670,18655,18670,4 12/12/2008,14:12:00,18665,18675,18665,18675,8 12/12/2008,14:13:00,18680,18685,18670,18675,9 12/12/2008,14:14:00,18675,18680,18675,18680,24 12/12/2008,14:15:00,18700,18710,18700,18710,22 12/12/2008,14:16:00,18700,18710,18700,18700,20 12/12/2008,14:17:00,18705,18710,18695,18695,13 12/12/2008,14:18:00,18700,18715,18695,18705,17 12/12/2008,14:19:00,18700,18705,18700,18705,2 12/12/2008,14:20:00,18705,18705,18705,18705,1 12/12/2008,14:21:00,18700,18715,18700,18715,7 12/12/2008,14:22:00,18720,18725,18705,18705,15 12/12/2008,14:23:00,18705,18715,18705,18715,4 12/12/2008,14:24:00,18715,18720,18710,18715,13 12/12/2008,14:25:00,18705,18705,18705,18705,1 12/12/2008,14:26:00,18720,18730,18720,18730,25 12/12/2008,14:27:00,18730,18735,18730,18735,6 12/12/2008,14:28:00,18740,18740,18730,18730,6 12/12/2008,14:29:00,18730,18735,18715,18720,10 12/12/2008,14:30:00,18730,18800,18730,18790,99 12/12/2008,14:31:00,18790,18800,18770,18780,33 12/12/2008,14:32:00,18765,18770,18755,18755,17 12/12/2008,14:33:00,18760,18780,18760,18775,10 12/12/2008,14:34:00,18780,18785,18775,18775,9 12/12/2008,14:35:00,18780,18790,18780,18785,8 12/12/2008,14:36:00,18790,18790,18780,18785,22 12/12/2008,14:37:00,18790,18795,18790,18795,11 12/12/2008,14:38:00,18795,18795,18790,18790,10 12/12/2008,14:39:00,18795,18820,18790,18805,25 12/12/2008,14:40:00,18810,18820,18800,18815,48 12/12/2008,14:41:00,18810,18830,18810,18825,23 12/12/2008,14:42:00,18825,18845,18810,18810,44 12/12/2008,14:43:00,18805,18810,18795,18805,13 12/12/2008,14:44:00,18805,18830,18805,18820,44 12/12/2008,14:45:00,18820,18835,18820,18835,12 12/12/2008,14:46:00,18830,18830,18815,18830,20 12/12/2008,14:47:00,18840,18840,18815,18830,31 12/12/2008,14:48:00,18820,18840,18815,18830,25 12/12/2008,14:49:00,18825,18850,18825,18835,49 12/12/2008,14:50:00,18835,18855,18835,18855,41 12/12/2008,14:51:00,18855,18870,18850,18850,75 12/12/2008,14:52:00,18845,18845,18845,18845,1 12/12/2008,14:53:00,18845,18860,18845,18860,13 12/12/2008,14:54:00,18860,18865,18855,18865,14 12/12/2008,14:55:00,18865,18870,18865,18870,28 12/12/2008,14:56:00,18875,18875,18845,18865,38 12/12/2008,14:57:00,18870,18870,18850,18850,12 12/12/2008,14:58:00,18860,18860,18845,18845,36 12/12/2008,14:59:00,18845,18845,18820,18820,35 12/12/2008,15:00:00,18820,18820,18805,18805,10 12/12/2008,15:01:00,18805,18825,18805,18825,13 12/12/2008,15:02:00,18830,18830,18825,18825,4 12/12/2008,15:03:00,18825,18825,18800,18800,24 12/12/2008,15:04:00,18795,18840,18775,18835,52 12/12/2008,15:05:00,18835,18850,18805,18850,48 12/12/2008,15:06:00,18855,18880,18840,18875,44 12/12/2008,15:07:00,18880,18895,18865,18895,30 12/12/2008,15:08:00,18890,18940,18880,18935,60 12/12/2008,15:09:00,18940,18975,18930,18930,101 12/12/2008,15:10:00,18930,18945,18920,18930,39 12/12/2008,15:11:00,18920,18925,18885,18890,41 12/12/2008,15:12:00,18890,18900,18855,18870,62 12/12/2008,15:13:00,18865,18900,18860,18870,42 12/12/2008,15:14:00,18870,18880,18860,18880,17 12/12/2008,15:15:00,18870,18930,18870,18930,49 12/12/2008,15:16:00,18935,18935,18870,18870,29 12/12/2008,15:17:00,18880,18905,18880,18890,31 12/12/2008,15:18:00,18895,18925,18895,18920,23 12/12/2008,15:19:00,18930,18940,18915,18915,39 12/12/2008,15:20:00,18920,18945,18910,18945,19 12/12/2008,15:21:00,18945,18945,18900,18910,28 12/12/2008,15:22:00,18895,18930,18890,18930,40 12/12/2008,15:23:00,18930,18930,18880,18890,45 12/12/2008,15:24:00,18890,18905,18890,18900,27 12/12/2008,15:25:00,18900,18930,18900,18930,32 12/12/2008,15:26:00,18925,18930,18840,18840,84 12/12/2008,15:27:00,18835,18880,18835,18865,46 12/12/2008,15:28:00,18865,18875,18860,18870,8 12/12/2008,15:29:00,18870,18900,18865,18900,28 12/12/2008,15:30:00,18895,18905,18825,18835,34 12/12/2008,15:31:00,18825,18890,18815,18875,62 12/12/2008,15:32:00,18875,18875,18850,18870,31 12/12/2008,15:33:00,18865,18950,18865,18940,48 12/12/2008,15:34:00,18935,18955,18915,18925,61 12/12/2008,15:35:00,18920,18990,18920,18990,64 12/12/2008,15:36:00,18990,19000,18955,19000,112 12/12/2008,15:37:00,19000,19070,19000,19050,161 12/12/2008,15:38:00,19045,19055,19010,19025,96 12/12/2008,15:39:00,19025,19035,19010,19030,59 12/12/2008,15:40:00,19030,19085,19030,19055,114 12/12/2008,15:41:00,19045,19055,19000,19010,60 12/12/2008,15:42:00,19005,19020,18985,19000,73 12/12/2008,15:43:00,19000,19040,18985,19020,42 12/12/2008,15:44:00,19030,19050,19025,19050,33 12/12/2008,15:45:00,19045,19080,19025,19040,63 12/12/2008,15:46:00,19025,19025,18980,19000,59 12/12/2008,15:47:00,18995,19000,18960,18995,45 12/12/2008,15:48:00,18990,19030,18990,19005,61 12/12/2008,15:49:00,19005,19065,19005,19060,39 12/12/2008,15:50:00,19070,19090,19050,19085,61 12/12/2008,15:51:00,19090,19135,19090,19115,77 12/12/2008,15:52:00,19115,19115,19085,19090,35 12/12/2008,15:53:00,19085,19085,19070,19070,14 12/12/2008,15:54:00,19080,19115,19075,19115,33 12/12/2008,15:55:00,19120,19150,19085,19095,93 12/12/2008,15:56:00,19105,19150,19085,19150,63 12/12/2008,15:57:00,19160,19175,19140,19160,41 12/12/2008,15:58:00,19170,19190,19165,19180,81 12/12/2008,15:59:00,19175,19180,19105,19105,60 12/12/2008,16:00:00,19120,19145,19120,19135,25 12/12/2008,16:01:00,19135,19135,19105,19130,53 12/12/2008,16:02:00,19125,19160,19110,19160,32 12/12/2008,16:03:00,19165,19190,19150,19150,75 12/12/2008,16:04:00,19145,19200,19145,19195,42 12/12/2008,16:05:00,19190,19230,19190,19200,56 12/12/2008,16:06:00,19200,19215,19185,19210,54 12/12/2008,16:07:00,19200,19200,19150,19165,50 12/12/2008,16:08:00,19165,19165,19140,19160,57 12/12/2008,16:09:00,19155,19160,19120,19125,125 12/12/2008,16:10:00,19130,19150,19100,19100,143 12/12/2008,16:11:00,19100,19120,19080,19115,73 12/12/2008,16:12:00,19105,19105,19075,19100,28 12/12/2008,16:13:00,19100,19120,19100,19110,19 12/12/2008,16:14:00,19105,19115,19085,19115,44 12/12/2008,16:15:00,19105,19105,19035,19040,64 12/12/2008,16:16:00,19045,19075,19030,19075,63 12/12/2008,16:17:00,19065,19105,19060,19075,72 12/12/2008,16:18:00,19070,19095,19070,19085,25 12/12/2008,16:19:00,19075,19090,19060,19060,17 12/12/2008,16:20:00,19070,19120,19070,19105,23 12/12/2008,16:21:00,19100,19135,19095,19115,35 12/12/2008,16:22:00,19115,19115,19090,19115,19 12/12/2008,16:23:00,19115,19115,19065,19100,38 12/12/2008,16:24:00,19100,19105,19075,19085,14 12/12/2008,16:25:00,19085,19115,19065,19070,38 12/12/2008,16:26:00,19075,19085,19065,19065,10 12/12/2008,16:27:00,19070,19100,19070,19080,35 12/12/2008,16:28:00,19085,19085,19080,19085,16 12/12/2008,16:29:00,19080,19110,19080,19110,12 12/12/2008,16:30:00,19105,19120,19080,19080,35 12/12/2008,16:31:00,19090,19140,19090,19110,51 12/12/2008,16:32:00,19110,19115,19085,19090,23 12/12/2008,16:33:00,19090,19090,19055,19055,34 12/12/2008,16:34:00,19050,19050,18995,19030,66 12/12/2008,16:35:00,19025,19050,19025,19050,23 12/12/2008,16:36:00,19050,19050,19030,19035,23 12/12/2008,16:37:00,19035,19065,19035,19050,30 12/12/2008,16:38:00,19050,19050,19040,19040,10 12/12/2008,16:39:00,19050,19080,19050,19080,21 12/12/2008,16:40:00,19085,19085,19060,19060,11 12/12/2008,16:41:00,19080,19095,19045,19090,33 12/12/2008,16:42:00,19090,19100,19080,19100,13 12/12/2008,16:43:00,19105,19105,19080,19080,10 12/12/2008,16:44:00,19085,19120,19085,19120,25 12/12/2008,16:45:00,19120,19120,19095,19100,15 12/12/2008,16:46:00,19115,19115,19075,19080,30 12/12/2008,16:47:00,19085,19140,19085,19130,53 12/12/2008,16:48:00,19130,19140,19105,19115,23 12/12/2008,16:49:00,19125,19125,19115,19125,7 12/12/2008,16:50:00,19115,19155,19110,19150,36 12/12/2008,16:51:00,19155,19160,19145,19145,19 12/12/2008,16:52:00,19145,19155,19135,19145,15 12/12/2008,16:53:00,19165,19220,19165,19205,60 12/12/2008,16:54:00,19205,19225,19195,19210,29 12/12/2008,16:55:00,19215,19240,19215,19235,38 12/12/2008,16:56:00,19235,19300,19230,19295,110 12/12/2008,16:57:00,19295,19300,19280,19285,53 12/12/2008,16:58:00,19285,19290,19250,19265,51 12/12/2008,16:59:00,19260,19320,19260,19290,36 12/12/2008,17:00:00,19290,19290,19250,19265,56 12/12/2008,17:01:00,19255,19270,19245,19255,33 12/12/2008,17:02:00,19265,19265,19230,19230,37 12/12/2008,17:03:00,19230,19295,19230,19290,41 12/12/2008,17:04:00,19285,19285,19250,19270,51 12/12/2008,17:05:00,19270,19270,19250,19255,17 12/12/2008,17:06:00,19255,19285,19250,19285,31 12/12/2008,17:07:00,19285,19300,19285,19295,40 12/12/2008,17:08:00,19295,19300,19275,19290,26 12/12/2008,17:09:00,19280,19305,19280,19300,28 12/12/2008,17:10:00,19310,19310,19255,19260,41 12/12/2008,17:11:00,19255,19270,19240,19260,48 12/12/2008,17:12:00,19265,19265,19245,19265,35 12/12/2008,17:13:00,19260,19260,19220,19230,41 12/12/2008,17:14:00,19230,19250,19230,19250,38 12/12/2008,17:15:00,19240,19245,19220,19235,41 12/12/2008,17:16:00,19245,19255,19240,19255,30 12/12/2008,17:17:00,19260,19265,19235,19260,34 12/12/2008,17:18:00,19260,19270,19235,19235,50 12/12/2008,17:19:00,19235,19275,19235,19275,58 12/12/2008,17:20:00,19265,19280,19250,19270,33 12/12/2008,17:21:00,19260,19275,19260,19260,35 12/12/2008,17:22:00,19280,19295,19275,19285,30 12/12/2008,17:23:00,19285,19285,19260,19275,19 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 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 12/12/2008,09:00:00,18850,19060,18850,18885,426 12/12/2008,09:02:00,18895,18900,18780,18790,480 12/12/2008,09:04:00,18790,18850,18780,18820,288 12/12/2008,09:06:00,18815,18830,18790,18790,185 12/12/2008,09:08:00,18790,18810,18755,18810,174 12/12/2008,09:10:00,18810,18875,18785,18850,260 12/12/2008,09:12:00,18855,18855,18795,18835,257 12/12/2008,09:14:00,18840,18845,18730,18735,252 12/12/2008,09:16:00,18740,18815,18730,18815,162 12/12/2008,09:18:00,18820,18875,18820,18860,144 12/12/2008,09:20:00,18855,18880,18835,18835,89 12/12/2008,09:22:00,18850,18860,18820,18860,78 12/12/2008,09:24:00,18860,18910,18845,18900,107 12/12/2008,09:26:00,18910,18915,18865,18895,97 12/12/2008,09:28:00,18905,18915,18880,18910,52 12/12/2008,09:30:00,18900,18915,18875,18890,113 12/12/2008,09:32:00,18890,18895,18860,18860,78 12/12/2008,09:34:00,18855,18860,18840,18855,99 12/12/2008,09:36:00,18850,18855,18840,18850,41 12/12/2008,09:38:00,18860,18880,18845,18870,81 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 17/12/2008,09:14:00,19545,19545,19495,19505,63 17/12/2008,09:15:00,19505,19510,19490,19505,27 17/12/2008,09:16:00,19510,19525,19495,19505,64 17/12/2008,09:17:00,19500,19500,19475,19475,42 17/12/2008,09:18:00,19475,19475,19470,19470,26 17/12/2008,09:19:00,19470,19475,19465,19465,22 17/12/2008,09:20:00,19465,19465,19450,19450,28 17/12/2008,09:21:00,19450,19455,19445,19455,133 17/12/2008,09:22:00,19455,19455,19435,19440,54 17/12/2008,09:23:00,19440,19455,19435,19440,44 17/12/2008,09:24:00,19440,19450,19435,19450,14 17/12/2008,09:25:00,19455,19460,19425,19425,42 17/12/2008,09:26:00,19435,19435,19430,19430,7 17/12/2008,09:27:00,19430,19450,19425,19440,35 17/12/2008,09:28:00,19430,19440,19430,19435,8 17/12/2008,09:29:00,19435,19440,19430,19430,87 17/12/2008,09:30:00,19425,19430,19415,19420,27 17/12/2008,09:31:00,19420,19420,19390,19395,52 17/12/2008,09:32:00,19395,19410,19390,19400,44 17/12/2008,09:33:00,19410,19410,19380,19385,233 17/12/2008,09:34:00,19380,19385,19370,19380,43 17/12/2008,09:35:00,19380,19380,19350,19350,17 17/12/2008,09:36:00,19360,19360,19320,19325,92 17/12/2008,09:37:00,19335,19335,19295,19295,48 17/12/2008,09:38:00,19290,19300,19280,19280,25 17/12/2008,09:39:00,19290,19300,19270,19280,102 17/12/2008,09:40:00,19290,19320,19280,19320,40 17/12/2008,09:41:00,19320,19320,19275,19275,383 17/12/2008,09:42:00,19280,19295,19275,19295,113 17/12/2008,09:43:00,19300,19330,19300,19310,126 17/12/2008,09:44:00,19310,19320,19300,19310,63 17/12/2008,09:45:00,19315,19345,19310,19340,31 17/12/2008,09:46:00,19340,19340,19325,19325,115 17/12/2008,09:47:00,19330,19335,19330,19330,6 17/12/2008,09:48:00,19335,19335,19310,19310,111 17/12/2008,09:49:00,19320,19335,19320,19330,21 17/12/2008,09:50:00,19335,19340,19335,19335,6 17/12/2008,09:51:00,19330,19330,19325,19330,6 17/12/2008,09:52:00,19335,19335,19325,19330,13 17/12/2008,09:53:00,19325,19330,19310,19315,15 17/12/2008,09:54:00,19320,19330,19320,19330,4 17/12/2008,09:55:00,19330,19330,19320,19320,44 17/12/2008,09:56:00,19315,19315,19300,19300,24 17/12/2008,09:57:00,19305,19310,19290,19295,307 17/12/2008,09:58:00,19295,19295,19240,19240,86 17/12/2008,09:59:00,19240,19265,19235,19265,55 17/12/2008,10:00:00,19255,19255,19175,19195,107 17/12/2008,10:01:00,19190,19190,19170,19170,42 17/12/2008,10:02:00,19170,19185,19165,19180,131 17/12/2008,10:03:00,19185,19195,19180,19195,15 17/12/2008,10:04:00,19200,19215,19185,19200,25 17/12/2008,10:05:00,19190,19190,19155,19155,63 17/12/2008,10:06:00,19150,19150,19130,19135,41 17/12/2008,10:07:00,19140,19145,19125,19140,79 17/12/2008,10:08:00,19145,19145,19110,19120,72 17/12/2008,10:09:00,19120,19125,19090,19110,45 17/12/2008,10:10:00,19110,19110,19070,19080,62 17/12/2008,10:11:00,19080,19080,19030,19045,98 17/12/2008,10:12:00,19035,19060,19030,19050,71 17/12/2008,10:13:00,19050,19055,19045,19045,23 17/12/2008,10:14:00,19050,19095,19050,19095,62 17/12/2008,10:15:00,19090,19100,19075,19085,34 17/12/2008,10:16:00,19075,19110,19070,19110,56 17/12/2008,10:17:00,19105,19120,19105,19120,222 17/12/2008,10:18:00,19125,19130,19120,19130,19 17/12/2008,10:19:00,19125,19150,19125,19145,2783 17/12/2008,10:20:00,19140,19150,19125,19125,33 17/12/2008,10:21:00,19135,19135,19130,19130,275 17/12/2008,10:22:00,19135,19145,19130,19135,34 17/12/2008,10:23:00,19125,19155,19120,19155,30 17/12/2008,10:24:00,19155,19155,19130,19145,30 17/12/2008,10:25:00,19150,19150,19145,19150,10 17/12/2008,10:26:00,19150,19150,19150,19150,1 17/12/2008,10:27:00,19155,19170,19155,19155,33 17/12/2008,10:28:00,19155,19155,19120,19130,44 17/12/2008,10:29:00,19120,19120,19110,19120,22 17/12/2008,10:30:00,19110,19120,19095,19110,30 17/12/2008,10:31:00,19100,19130,19100,19130,22 17/12/2008,10:32:00,19130,19130,19125,19125,6 17/12/2008,10:33:00,19135,19145,19120,19120,18 17/12/2008,10:34:00,19120,19120,19115,19120,25 17/12/2008,10:35:00,19125,19150,19125,19140,18 17/12/2008,10:36:00,19140,19150,19110,19125,32 17/12/2008,10:37:00,19115,19130,19110,19125,11 17/12/2008,10:38:00,19125,19125,19100,19110,19 17/12/2008,10:39:00,19115,19140,19115,19130,17 17/12/2008,10:40:00,19130,19140,19100,19100,18 17/12/2008,10:41:00,19105,19105,19085,19095,35 17/12/2008,10:42:00,19100,19110,19100,19110,14 17/12/2008,10:43:00,19105,19105,19095,19105,13 17/12/2008,10:44:00,19095,19105,19080,19100,37 17/12/2008,10:45:00,19090,19090,19070,19070,74 17/12/2008,10:46:00,19070,19080,19065,19065,41 17/12/2008,10:47:00,19060,19070,19060,19070,30 17/12/2008,10:48:00,19065,19110,19055,19110,35 17/12/2008,10:49:00,19110,19120,19090,19105,29 17/12/2008,10:50:00,19105,19110,19090,19110,35 17/12/2008,10:51:00,19110,19140,19110,19135,32 17/12/2008,10:52:00,19140,19150,19135,19135,17 17/12/2008,10:53:00,19140,19145,19140,19145,7 17/12/2008,10:54:00,19140,19145,19115,19120,27 17/12/2008,10:55:00,19120,19135,19120,19125,43 17/12/2008,10:56:00,19125,19130,19110,19110,37 17/12/2008,10:57:00,19120,19120,19120,19120,10 17/12/2008,10:58:00,19115,19115,19100,19115,93 17/12/2008,10:59:00,19115,19120,19110,19110,12 17/12/2008,11:00:00,19120,19125,19110,19110,54 17/12/2008,11:01:00,19115,19115,19105,19105,21 17/12/2008,11:02:00,19110,19110,19090,19095,28 17/12/2008,11:03:00,19090,19090,19060,19060,34 17/12/2008,11:04:00,19065,19090,19065,19085,247 17/12/2008,11:05:00,19090,19095,19090,19090,9 17/12/2008,11:06:00,19090,19095,19090,19090,12 17/12/2008,11:07:00,19090,19105,19090,19105,17 17/12/2008,11:08:00,19100,19100,19095,19095,5 17/12/2008,11:09:00,19100,19105,19080,19080,14 17/12/2008,11:10:00,19090,19105,19090,19105,17 17/12/2008,11:11:00,19100,19105,19100,19100,74 17/12/2008,11:12:00,19105,19105,19090,19095,6 17/12/2008,11:13:00,19090,19095,19075,19090,17 17/12/2008,11:14:00,19100,19100,19095,19095,2 17/12/2008,11:15:00,19100,19100,19100,19100,10 17/12/2008,11:16:00,19105,19135,19105,19135,38 17/12/2008,11:17:00,19120,19125,19115,19125,40 17/12/2008,11:18:00,19130,19130,19130,19130,1 17/12/2008,11:19:00,19140,19160,19140,19160,17 17/12/2008,11:20:00,19165,19175,19160,19160,29 17/12/2008,11:21:00,19160,19170,19160,19170,4 17/12/2008,11:22:00,19170,19175,19165,19165,16 17/12/2008,11:23:00,19170,19180,19170,19175,9 17/12/2008,11:24:00,19170,19175,19170,19175,4 17/12/2008,11:25:00,19180,19180,19170,19170,23 17/12/2008,11:26:00,19180,19180,19160,19160,18 17/12/2008,11:27:00,19160,19170,19160,19170,8 17/12/2008,11:28:00,19170,19175,19160,19165,27 17/12/2008,11:29:00,19165,19180,19160,19170,35 17/12/2008,11:30:00,19180,19180,19160,19165,29 17/12/2008,11:31:00,19170,19190,19170,19185,218 17/12/2008,11:32:00,19185,19200,19180,19190,31 17/12/2008,11:33:00,19185,19205,19180,19200,37 17/12/2008,11:34:00,19200,19230,19200,19220,29 17/12/2008,11:35:00,19220,19225,19210,19220,28 17/12/2008,11:36:00,19230,19255,19230,19250,36 17/12/2008,11:37:00,19245,19275,19240,19265,47 17/12/2008,11:38:00,19265,19270,19260,19270,13 17/12/2008,11:39:00,19270,19270,19265,19270,11 17/12/2008,11:40:00,19260,19275,19260,19270,10 17/12/2008,11:41:00,19270,19285,19265,19285,19 17/12/2008,11:42:00,19285,19290,19265,19265,11 17/12/2008,11:43:00,19270,19270,19260,19265,45 17/12/2008,11:44:00,19265,19275,19260,19265,63 17/12/2008,11:45:00,19265,19270,19260,19270,42 17/12/2008,11:46:00,19265,19275,19265,19265,110 17/12/2008,11:47:00,19265,19270,19260,19270,12 17/12/2008,11:48:00,19270,19275,19265,19275,116 17/12/2008,11:49:00,19280,19280,19270,19275,10 17/12/2008,11:50:00,19280,19290,19270,19285,31 17/12/2008,11:51:00,19280,19280,19275,19280,10 17/12/2008,11:52:00,19270,19275,19270,19275,50 17/12/2008,11:53:00,19280,19300,19280,19290,40 17/12/2008,11:54:00,19290,19290,19285,19285,4 17/12/2008,11:55:00,19285,19290,19275,19275,13 17/12/2008,11:56:00,19270,19270,19255,19255,6 17/12/2008,11:57:00,19260,19260,19240,19245,18 17/12/2008,11:58:00,19245,19255,19245,19255,37 17/12/2008,11:59:00,19245,19290,19245,19280,44 17/12/2008,12:00:00,19285,19310,19285,19290,33 17/12/2008,12:01:00,19290,19300,19285,19290,13 17/12/2008,12:02:00,19290,19315,19290,19305,27 17/12/2008,12:03:00,19300,19315,19300,19305,13 17/12/2008,12:04:00,19320,19325,19315,19315,22 17/12/2008,12:05:00,19315,19325,19305,19325,20 17/12/2008,12:06:00,19310,19335,19310,19325,15 17/12/2008,12:07:00,19335,19345,19330,19335,27 17/12/2008,12:08:00,19340,19340,19330,19340,19 17/12/2008,12:09:00,19340,19345,19335,19335,6 17/12/2008,12:10:00,19335,19345,19335,19335,19 17/12/2008,12:11:00,19345,19350,19330,19330,24 17/12/2008,12:12:00,19325,19325,19305,19310,43 17/12/2008,12:13:00,19310,19315,19310,19310,10 17/12/2008,12:14:00,19300,19300,19290,19300,7 17/12/2008,12:15:00,19300,19310,19290,19305,43 17/12/2008,12:16:00,19300,19310,19295,19295,5 17/12/2008,12:17:00,19300,19310,19285,19285,49 17/12/2008,12:18:00,19285,19285,19275,19275,21 17/12/2008,12:19:00,19280,19290,19280,19280,39 17/12/2008,12:20:00,19280,19290,19275,19290,57 17/12/2008,12:21:00,19295,19295,19290,19290,15 17/12/2008,12:22:00,19285,19285,19270,19280,10 17/12/2008,12:23:00,19275,19275,19270,19275,12 17/12/2008,12:24:00,19275,19280,19265,19265,14 17/12/2008,12:25:00,19270,19275,19270,19275,12 17/12/2008,12:26:00,19270,19270,19245,19250,24 17/12/2008,12:27:00,19245,19255,19240,19245,21 17/12/2008,12:28:00,19245,19260,19235,19260,30 17/12/2008,12:29:00,19250,19265,19250,19255,18 17/12/2008,12:30:00,19260,19260,19255,19255,20 17/12/2008,12:31:00,19260,19260,19245,19245,48 17/12/2008,12:32:00,19245,19250,19240,19240,15 17/12/2008,12:33:00,19240,19240,19220,19230,519 17/12/2008,12:34:00,19220,19230,19220,19220,364 17/12/2008,12:35:00,19220,19225,19210,19215,19 17/12/2008,12:36:00,19215,19230,19215,19230,41 17/12/2008,12:37:00,19230,19235,19230,19230,7 17/12/2008,12:38:00,19235,19240,19220,19220,13 17/12/2008,12:39:00,19220,19225,19210,19225,15 17/12/2008,12:40:00,19215,19225,19210,19210,9 17/12/2008,12:41:00,19215,19215,19190,19200,22 17/12/2008,12:42:00,19205,19205,19190,19190,8 17/12/2008,12:43:00,19190,19200,19190,19200,7 17/12/2008,12:44:00,19190,19195,19190,19195,3 17/12/2008,12:45:00,19190,19210,19190,19210,9 17/12/2008,12:46:00,19215,19220,19215,19215,83 17/12/2008,12:47:00,19215,19215,19215,19215,1 17/12/2008,12:48:00,19215,19230,19210,19220,16 17/12/2008,12:49:00,19225,19225,19215,19220,23 17/12/2008,12:50:00,19215,19220,19205,19220,4 17/12/2008,12:51:00,19225,19230,19215,19215,7 17/12/2008,12:52:00,19230,19230,19220,19220,34 17/12/2008,12:53:00,19210,19210,19185,19195,22 17/12/2008,12:54:00,19200,19205,19195,19205,20 17/12/2008,12:55:00,19200,19215,19200,19215,35 17/12/2008,12:56:00,19220,19225,19220,19220,5 17/12/2008,12:57:00,19210,19210,19190,19195,10 17/12/2008,12:58:00,19195,19200,19185,19195,66 17/12/2008,12:59:00,19195,19210,19195,19205,11 17/12/2008,13:00:00,19215,19220,19205,19215,19 17/12/2008,13:01:00,19225,19225,19215,19215,6 17/12/2008,13:02:00,19210,19210,19205,19205,6 17/12/2008,13:03:00,19200,19200,19185,19190,11 17/12/2008,13:04:00,19190,19190,19165,19185,24 17/12/2008,13:05:00,19185,19190,19170,19170,9 17/12/2008,13:06:00,19165,19175,19155,19175,12 17/12/2008,13:07:00,19170,19170,19170,19170,1090 17/12/2008,13:08:00,19165,19165,19160,19165,15 17/12/2008,13:09:00,19160,19160,19135,19155,69 17/12/2008,13:10:00,19140,19145,19135,19140,114 17/12/2008,13:11:00,19140,19145,19135,19145,46 17/12/2008,13:12:00,19140,19155,19140,19145,48 17/12/2008,13:13:00,19155,19180,19145,19175,15 17/12/2008,13:14:00,19170,19180,19170,19180,2 17/12/2008,13:15:00,19175,19175,19170,19175,7 17/12/2008,13:16:00,19165,19165,19165,19165,3 17/12/2008,13:17:00,19175,19190,19170,19190,1210 17/12/2008,13:18:00,19195,19195,19195,19195,2 17/12/2008,13:19:00,19200,19210,19200,19200,11 17/12/2008,13:20:00,19210,19220,19210,19215,16 17/12/2008,13:21:00,19215,19215,19210,19215,6 17/12/2008,13:22:00,19220,19225,19220,19225,3 17/12/2008,13:23:00,19220,19225,19220,19225,50 17/12/2008,13:25:00,19215,19235,19215,19230,9 17/12/2008,13:26:00,19225,19235,19220,19235,17 17/12/2008,13:27:00,19225,19235,19220,19230,23 17/12/2008,13:28:00,19225,19225,19215,19215,2 17/12/2008,13:29:00,19220,19220,19205,19205,4 17/12/2008,13:30:00,19220,19220,19215,19215,5 17/12/2008,13:31:00,19210,19230,19210,19225,63 17/12/2008,13:33:00,19210,19210,19190,19200,16 17/12/2008,13:34:00,19200,19200,19190,19195,16 17/12/2008,13:35:00,19190,19190,19170,19170,14 17/12/2008,13:36:00,19170,19175,19160,19170,8 17/12/2008,13:37:00,19175,19175,19175,19175,2 17/12/2008,13:38:00,19170,19170,19170,19170,3 17/12/2008,13:39:00,19180,19180,19175,19175,2 17/12/2008,13:40:00,19185,19185,19170,19170,13 17/12/2008,13:41:00,19175,19200,19175,19200,12 17/12/2008,13:42:00,19205,19220,19200,19205,16 17/12/2008,13:43:00,19200,19200,19200,19200,3 17/12/2008,13:44:00,19210,19210,19195,19195,85 17/12/2008,13:45:00,19205,19205,19175,19180,17 17/12/2008,13:46:00,19180,19180,19170,19175,6 17/12/2008,13:47:00,19170,19170,19165,19165,5 17/12/2008,13:48:00,19165,19195,19165,19195,13 17/12/2008,13:49:00,19190,19190,19180,19180,7 17/12/2008,13:51:00,19180,19180,19180,19180,3 17/12/2008,13:52:00,19185,19185,19180,19180,7 17/12/2008,13:53:00,19175,19185,19175,19185,23 17/12/2008,13:54:00,19185,19200,19185,19200,6 17/12/2008,13:55:00,19200,19200,19195,19200,10 17/12/2008,13:56:00,19200,19210,19200,19210,11 17/12/2008,13:57:00,19205,19205,19195,19200,12 17/12/2008,13:59:00,19210,19220,19210,19215,13 17/12/2008,14:00:00,19205,19225,19180,19210,41 17/12/2008,14:01:00,19200,19225,19200,19225,12 17/12/2008,14:02:00,19230,19250,19230,19250,29 17/12/2008,14:03:00,19245,19245,19235,19240,9 17/12/2008,14:04:00,19240,19270,19240,19260,24 17/12/2008,14:05:00,19255,19255,19245,19250,56 17/12/2008,14:06:00,19245,19245,19225,19235,20 17/12/2008,14:07:00,19220,19220,19215,19220,17 17/12/2008,14:08:00,19220,19225,19210,19220,13 17/12/2008,14:09:00,19215,19225,19210,19215,19 17/12/2008,14:10:00,19220,19235,19220,19235,43 17/12/2008,14:11:00,19230,19230,19230,19230,2 17/12/2008,14:12:00,19225,19245,19225,19230,19 17/12/2008,14:13:00,19245,19245,19220,19220,8 17/12/2008,14:14:00,19215,19230,19215,19230,11 17/12/2008,14:15:00,19220,19235,19220,19230,6 17/12/2008,14:16:00,19215,19225,19205,19215,9 17/12/2008,14:17:00,19220,19220,19205,19205,2 17/12/2008,14:18:00,19205,19215,19205,19210,326 17/12/2008,14:19:00,19210,19210,19180,19190,45 17/12/2008,14:20:00,19185,19200,19180,19180,12 17/12/2008,14:21:00,19175,19200,19170,19195,27 17/12/2008,14:23:00,19195,19220,19195,19205,156 17/12/2008,14:24:00,19205,19220,19205,19205,17 17/12/2008,14:25:00,19210,19220,19205,19220,75 17/12/2008,14:26:00,19215,19225,19210,19210,8 17/12/2008,14:27:00,19215,19230,19215,19225,307 17/12/2008,14:28:00,19225,19230,19225,19230,7 17/12/2008,14:30:00,19240,19240,19230,19230,19 17/12/2008,14:31:00,19230,19230,19230,19230,1 17/12/2008,14:32:00,19235,19245,19235,19240,138 17/12/2008,14:33:00,19240,19240,19240,19240,2 17/12/2008,14:34:00,19240,19245,19240,19240,13 17/12/2008,14:35:00,19245,19255,19230,19250,38 17/12/2008,14:36:00,19245,19255,19235,19255,15 17/12/2008,14:37:00,19255,19270,19255,19265,23 17/12/2008,14:38:00,19265,19275,19250,19260,30 17/12/2008,14:39:00,19265,19270,19255,19270,9 17/12/2008,14:40:00,19275,19300,19265,19300,31 17/12/2008,14:41:00,19295,19295,19290,19290,5 17/12/2008,14:42:00,19295,19300,19285,19290,16 17/12/2008,14:43:00,19285,19290,19285,19290,18 17/12/2008,14:44:00,19290,19295,19275,19275,25 17/12/2008,14:45:00,19275,19290,19275,19290,1022 17/12/2008,14:46:00,19295,19295,19290,19295,5 17/12/2008,14:47:00,19290,19300,19290,19290,8 17/12/2008,14:48:00,19290,19290,19260,19260,52 17/12/2008,14:49:00,19260,19265,19255,19260,10 17/12/2008,14:50:00,19265,19265,19215,19215,30 17/12/2008,14:51:00,19220,19235,19215,19235,12 17/12/2008,14:52:00,19220,19235,19215,19235,18 17/12/2008,14:53:00,19240,19245,19220,19235,16 17/12/2008,14:54:00,19240,19240,19225,19230,22 17/12/2008,14:55:00,19230,19265,19220,19260,26 17/12/2008,14:56:00,19265,19270,19255,19265,10 17/12/2008,14:57:00,19265,19265,19250,19260,40 17/12/2008,14:58:00,19260,19265,19250,19250,8 17/12/2008,14:59:00,19250,19265,19245,19265,11 17/12/2008,15:00:00,19270,19270,19265,19265,6 17/12/2008,15:01:00,19270,19280,19270,19280,8 17/12/2008,15:02:00,19275,19275,19270,19270,4 17/12/2008,15:03:00,19275,19275,19275,19275,6 17/12/2008,15:04:00,19280,19290,19280,19290,10 17/12/2008,15:05:00,19295,19310,19295,19305,24 17/12/2008,15:06:00,19305,19305,19270,19275,470 17/12/2008,15:07:00,19275,19295,19270,19285,45 17/12/2008,15:08:00,19290,19295,19285,19290,247 17/12/2008,15:09:00,19280,19290,19280,19285,70 17/12/2008,15:10:00,19280,19290,19265,19265,16 17/12/2008,15:11:00,19265,19275,19265,19275,39 17/12/2008,15:12:00,19265,19290,19265,19290,17 17/12/2008,15:13:00,19280,19285,19280,19285,4 17/12/2008,15:14:00,19285,19285,19285,19285,1 17/12/2008,15:15:00,19270,19270,19265,19265,8 17/12/2008,15:16:00,19265,19270,19235,19250,27 17/12/2008,15:17:00,19245,19265,19240,19250,22 17/12/2008,15:18:00,19260,19260,19250,19250,2 17/12/2008,15:19:00,19255,19260,19255,19260,2 17/12/2008,15:20:00,19260,19265,19260,19260,12 17/12/2008,15:21:00,19260,19260,19250,19250,30 17/12/2008,15:22:00,19245,19250,19245,19250,9 17/12/2008,15:23:00,19250,19260,19240,19240,16 17/12/2008,15:24:00,19240,19250,19225,19245,37 17/12/2008,15:25:00,19240,19250,19240,19250,4 17/12/2008,15:26:00,19245,19250,19240,19245,77 17/12/2008,15:27:00,19250,19255,19240,19240,20 17/12/2008,15:28:00,19250,19250,19245,19245,2 17/12/2008,15:29:00,19245,19255,19240,19245,17 17/12/2008,15:30:00,19250,19260,19210,19220,17 17/12/2008,15:31:00,19225,19240,19195,19220,64 17/12/2008,15:32:00,19225,19250,19215,19230,41 17/12/2008,15:33:00,19220,19230,19205,19220,28 17/12/2008,15:34:00,19215,19215,19185,19210,59 17/12/2008,15:35:00,19220,19220,19195,19220,137 17/12/2008,15:36:00,19220,19245,19210,19240,21 17/12/2008,15:37:00,19240,19260,19240,19260,35 17/12/2008,15:38:00,19250,19275,19250,19270,32 17/12/2008,15:39:00,19270,19275,19255,19265,22 17/12/2008,15:40:00,19280,19290,19240,19260,54 17/12/2008,15:41:00,19260,19260,19245,19260,19 17/12/2008,15:42:00,19270,19280,19255,19260,23 17/12/2008,15:43:00,19260,19265,19245,19250,40 17/12/2008,15:44:00,19245,19260,19230,19260,19 17/12/2008,15:45:00,19265,19270,19250,19260,30 17/12/2008,15:46:00,19260,19290,19260,19265,21 17/12/2008,15:47:00,19275,19290,19265,19275,42 17/12/2008,15:48:00,19280,19285,19275,19280,68 17/12/2008,15:49:00,19285,19330,19285,19305,89 17/12/2008,15:50:00,19305,19305,19280,19280,33 17/12/2008,15:51:00,19285,19295,19285,19295,10 17/12/2008,15:52:00,19290,19295,19280,19285,24 17/12/2008,15:53:00,19285,19300,19285,19295,9 17/12/2008,15:54:00,19300,19320,19300,19300,25 17/12/2008,15:55:00,19300,19305,19290,19305,18 17/12/2008,15:56:00,19305,19310,19285,19285,19 17/12/2008,15:57:00,19295,19300,19290,19300,10 17/12/2008,15:58:00,19305,19310,19300,19310,39 17/12/2008,15:59:00,19320,19340,19310,19325,35 17/12/2008,16:00:00,19330,19365,19330,19350,75 17/12/2008,16:01:00,19355,19355,19310,19310,37 17/12/2008,16:02:00,19310,19310,19295,19310,39 17/12/2008,16:03:00,19310,19330,19310,19325,11 17/12/2008,16:04:00,19325,19325,19280,19285,24 17/12/2008,16:05:00,19280,19280,19265,19265,37 17/12/2008,16:06:00,19270,19270,19240,19270,72 17/12/2008,16:07:00,19265,19270,19245,19245,67 17/12/2008,16:08:00,19245,19255,19225,19240,80 17/12/2008,16:09:00,19235,19250,19220,19250,22 17/12/2008,16:10:00,19255,19255,19195,19200,44 17/12/2008,16:11:00,19200,19210,19195,19200,283 17/12/2008,16:12:00,19195,19210,19190,19210,40 17/12/2008,16:13:00,19200,19210,19190,19205,21 17/12/2008,16:14:00,19200,19210,19190,19195,38 17/12/2008,16:15:00,19195,19205,19190,19205,1529 17/12/2008,16:16:00,19205,19215,19200,19210,35 17/12/2008,16:17:00,19215,19215,19205,19215,9 17/12/2008,16:18:00,19220,19240,19210,19235,16 17/12/2008,16:19:00,19230,19235,19230,19235,6 17/12/2008,16:20:00,19240,19245,19235,19240,31 17/12/2008,16:21:00,19235,19240,19230,19235,16 17/12/2008,16:22:00,19240,19240,19230,19230,16 17/12/2008,16:23:00,19235,19265,19235,19255,58 17/12/2008,16:24:00,19255,19255,19240,19240,9 17/12/2008,16:25:00,19235,19255,19235,19250,9 17/12/2008,16:26:00,19255,19270,19245,19255,29 17/12/2008,16:27:00,19260,19265,19250,19260,39 17/12/2008,16:28:00,19260,19270,19255,19255,428 17/12/2008,16:29:00,19260,19270,19255,19270,28 17/12/2008,16:30:00,19275,19310,19270,19285,108 17/12/2008,16:31:00,19295,19300,19290,19290,8 17/12/2008,16:32:00,19285,19305,19280,19300,20 17/12/2008,16:33:00,19300,19320,19300,19315,13 17/12/2008,16:34:00,19310,19310,19290,19290,31 17/12/2008,16:35:00,19290,19300,19285,19285,16 17/12/2008,16:36:00,19280,19285,19275,19275,21 17/12/2008,16:37:00,19270,19285,19260,19285,24 17/12/2008,16:38:00,19285,19285,19265,19265,10 17/12/2008,16:39:00,19265,19280,19250,19280,28 17/12/2008,16:40:00,19285,19285,19255,19255,17 17/12/2008,16:41:00,19270,19270,19270,19270,8 17/12/2008,16:42:00,19265,19280,19240,19280,54 17/12/2008,16:43:00,19280,19305,19260,19305,43 17/12/2008,16:44:00,19310,19320,19305,19315,20 17/12/2008,16:45:00,19315,19325,19295,19295,61 17/12/2008,16:46:00,19295,19320,19295,19320,60 17/12/2008,16:47:00,19325,19335,19315,19325,20 17/12/2008,16:48:00,19325,19325,19300,19300,395 17/12/2008,16:49:00,19295,19315,19295,19315,62 17/12/2008,16:50:00,19310,19310,19290,19290,10 17/12/2008,16:51:00,19300,19320,19295,19295,30 17/12/2008,16:52:00,19300,19310,19285,19295,18 17/12/2008,16:53:00,19295,19320,19295,19305,30 17/12/2008,16:54:00,19305,19305,19240,19260,33 17/12/2008,16:55:00,19265,19300,19260,19280,29 17/12/2008,16:56:00,19290,19310,19285,19295,21 17/12/2008,16:57:00,19300,19300,19290,19290,12 17/12/2008,16:58:00,19290,19305,19290,19305,34 17/12/2008,16:59:00,19305,19310,19295,19295,44 17/12/2008,17:00:00,19300,19310,19295,19310,15 17/12/2008,17:01:00,19315,19335,19315,19335,157 17/12/2008,17:02:00,19340,19340,19305,19320,29 17/12/2008,17:03:00,19320,19335,19290,19305,39 17/12/2008,17:04:00,19300,19305,19290,19305,45 17/12/2008,17:05:00,19300,19310,19300,19300,14 17/12/2008,17:06:00,19305,19320,19305,19305,14 17/12/2008,17:07:00,19295,19305,19295,19300,10 17/12/2008,17:08:00,19305,19310,19300,19300,29 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 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 17/12/2008,09:00:00,19425,19535,19425,19505,548 17/12/2008,09:02:00,19505,19515,19495,19505,1014 17/12/2008,09:04:00,19505,19510,19480,19505,248 17/12/2008,09:06:00,19505,19505,19480,19500,50 17/12/2008,09:08:00,19495,19530,19480,19525,100 17/12/2008,09:10:00,19520,19550,19515,19530,114 17/12/2008,09:12:00,19525,19555,19520,19545,118 17/12/2008,09:14:00,19545,19545,19490,19505,90 17/12/2008,09:16:00,19510,19525,19475,19475,106 17/12/2008,09:18:00,19475,19475,19465,19465,48 17/12/2008,09:20:00,19465,19465,19445,19455,161 17/12/2008,09:22:00,19455,19455,19435,19440,98 17/12/2008,09:24:00,19440,19460,19425,19425,56 17/12/2008,09:26:00,19435,19450,19425,19440,42 17/12/2008,09:28:00,19430,19440,19430,19430,95 17/12/2008,09:30:00,19425,19430,19390,19395,79 17/12/2008,09:32:00,19395,19410,19380,19385,277 17/12/2008,09:34:00,19380,19385,19350,19350,60 17/12/2008,09:36:00,19360,19360,19295,19295,140 17/12/2008,09:38:00,19290,19300,19270,19280,127 17/12/2008,09:40:00,19290,19320,19275,19275,423 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 19/12/2008,11:26:00,19175,19190,19170,19185,25 19/12/2008,11:27:00,19185,19190,19180,19180,12 19/12/2008,11:28:00,19180,19180,19160,19160,33 19/12/2008,11:29:00,19170,19175,19160,19160,18 19/12/2008,11:30:00,19160,19160,19150,19150,12 19/12/2008,11:31:00,19155,19155,19145,19145,9 19/12/2008,11:32:00,19155,19155,19135,19135,35 19/12/2008,11:33:00,19135,19135,19120,19130,55 19/12/2008,11:34:00,19130,19135,19125,19135,22 19/12/2008,11:35:00,19135,19135,19130,19135,14 19/12/2008,11:36:00,19135,19135,19130,19130,11 19/12/2008,11:37:00,19140,19140,19130,19140,10 19/12/2008,11:38:00,19140,19140,19140,19140,5 19/12/2008,11:39:00,19140,19155,19140,19150,12 19/12/2008,11:40:00,19160,19170,19155,19170,10 19/12/2008,11:41:00,19170,19175,19170,19175,9 19/12/2008,11:42:00,19175,19175,19175,19175,4 19/12/2008,11:43:00,19180,19190,19180,19190,13 19/12/2008,11:44:00,19185,19230,19185,19220,71 19/12/2008,11:45:00,19225,19245,19220,19240,69 19/12/2008,11:46:00,19240,19265,19235,19250,74 19/12/2008,11:47:00,19255,19255,19240,19250,27 19/12/2008,11:48:00,19245,19245,19235,19235,12 19/12/2008,11:49:00,19240,19290,19240,19290,47 19/12/2008,11:50:00,19290,19320,19290,19310,75 19/12/2008,11:51:00,19315,19320,19295,19305,26 19/12/2008,11:52:00,19310,19360,19310,19355,101 19/12/2008,11:53:00,19350,19405,19345,19390,96 19/12/2008,11:54:00,19390,19440,19390,19430,112 19/12/2008,11:55:00,19435,19460,19420,19445,121 19/12/2008,11:56:00,19450,19450,19405,19405,71 19/12/2008,11:57:00,19390,19400,19360,19360,41 19/12/2008,11:58:00,19360,19385,19350,19385,53 19/12/2008,11:59:00,19385,19400,19370,19380,32 19/12/2008,12:00:00,19385,19385,19335,19350,47 19/12/2008,12:01:00,19355,19370,19355,19360,19 19/12/2008,12:02:00,19360,19370,19350,19355,37 19/12/2008,12:03:00,19355,19370,19355,19370,19 19/12/2008,12:04:00,19370,19385,19370,19380,10 19/12/2008,12:05:00,19385,19395,19375,19375,7 19/12/2008,12:06:00,19380,19390,19375,19390,10 19/12/2008,12:07:00,19390,19405,19390,19400,10 19/12/2008,12:08:00,19400,19400,19395,19395,13 19/12/2008,12:09:00,19395,19395,19390,19390,6 19/12/2008,12:10:00,19395,19400,19390,19390,7 19/12/2008,12:11:00,19395,19400,19390,19400,7 19/12/2008,12:12:00,19400,19425,19395,19425,12 19/12/2008,12:13:00,19420,19420,19415,19420,20 19/12/2008,12:14:00,19425,19435,19420,19435,19 19/12/2008,12:15:00,19430,19430,19425,19425,12 19/12/2008,12:16:00,19425,19425,19415,19415,5 19/12/2008,12:17:00,19420,19420,19400,19400,20 19/12/2008,12:18:00,19400,19400,19385,19385,8 19/12/2008,12:19:00,19390,19400,19390,19400,17 19/12/2008,12:20:00,19400,19400,19385,19385,15 19/12/2008,12:21:00,19385,19385,19380,19385,8 19/12/2008,12:22:00,19380,19380,19380,19380,3 19/12/2008,12:23:00,19375,19385,19370,19385,15 19/12/2008,12:24:00,19375,19375,19360,19360,7 19/12/2008,12:25:00,19355,19355,19350,19355,17 19/12/2008,12:26:00,19355,19375,19355,19375,17 19/12/2008,12:27:00,19380,19380,19360,19365,9 19/12/2008,12:28:00,19365,19375,19355,19360,13 19/12/2008,12:29:00,19365,19375,19365,19365,15 19/12/2008,12:30:00,19360,19360,19350,19355,16 19/12/2008,12:31:00,19355,19355,19345,19355,16 19/12/2008,12:32:00,19350,19360,19350,19360,8 19/12/2008,12:33:00,19350,19350,19340,19340,10 19/12/2008,12:34:00,19340,19340,19330,19330,13 19/12/2008,12:35:00,19340,19340,19330,19330,12 19/12/2008,12:36:00,19335,19335,19335,19335,2 19/12/2008,12:37:00,19340,19340,19340,19340,1 19/12/2008,12:38:00,19345,19345,19335,19335,15 19/12/2008,12:39:00,19340,19340,19335,19335,5 19/12/2008,12:40:00,19330,19330,19330,19330,2 19/12/2008,12:41:00,19330,19330,19320,19325,12 19/12/2008,12:42:00,19330,19350,19330,19345,10 19/12/2008,12:43:00,19350,19350,19345,19345,2 19/12/2008,12:44:00,19335,19340,19315,19320,17 19/12/2008,12:45:00,19315,19325,19305,19315,13 19/12/2008,12:46:00,19310,19310,19310,19310,4 19/12/2008,12:47:00,19310,19310,19280,19295,64 19/12/2008,12:48:00,19290,19295,19290,19290,6 19/12/2008,12:49:00,19295,19295,19295,19295,1 19/12/2008,12:50:00,19295,19300,19295,19300,5 19/12/2008,12:51:00,19295,19295,19280,19280,10 19/12/2008,12:52:00,19290,19315,19280,19315,12 19/12/2008,12:53:00,19315,19335,19315,19330,20 19/12/2008,12:54:00,19345,19345,19335,19340,6 19/12/2008,12:55:00,19340,19350,19340,19345,6 19/12/2008,12:56:00,19350,19355,19345,19350,19 19/12/2008,12:57:00,19340,19340,19335,19340,5 19/12/2008,12:58:00,19345,19375,19335,19375,17 19/12/2008,12:59:00,19380,19390,19370,19370,8 19/12/2008,13:00:00,19375,19375,19325,19325,28 19/12/2008,13:01:00,19325,19340,19320,19340,16 19/12/2008,13:02:00,19330,19335,19315,19325,22 19/12/2008,13:03:00,19335,19335,19320,19320,9 19/12/2008,13:04:00,19330,19335,19310,19325,18 19/12/2008,13:05:00,19335,19340,19320,19330,13 19/12/2008,13:06:00,19330,19330,19330,19330,1 19/12/2008,13:07:00,19320,19320,19310,19310,15 19/12/2008,13:08:00,19310,19310,19310,19310,3 19/12/2008,13:09:00,19310,19310,19300,19300,4 19/12/2008,13:10:00,19295,19295,19285,19295,6 19/12/2008,13:11:00,19290,19300,19285,19300,12 19/12/2008,13:12:00,19300,19300,19300,19300,4 19/12/2008,13:14:00,19310,19310,19310,19310,2 19/12/2008,13:15:00,19305,19305,19295,19295,9 19/12/2008,13:16:00,19305,19310,19295,19310,4 19/12/2008,13:17:00,19305,19305,19305,19305,4 19/12/2008,13:18:00,19300,19300,19300,19300,1 19/12/2008,13:20:00,19305,19305,19305,19305,1 19/12/2008,13:21:00,19300,19300,19295,19295,10 19/12/2008,13:22:00,19295,19305,19295,19300,12 19/12/2008,13:23:00,19300,19305,19300,19305,7 19/12/2008,13:24:00,19305,19305,19305,19305,1 19/12/2008,13:26:00,19305,19305,19305,19305,5 19/12/2008,13:27:00,19310,19310,19310,19310,2 19/12/2008,13:29:00,19320,19320,19320,19320,4 19/12/2008,13:30:00,19315,19315,19310,19310,7 19/12/2008,13:31:00,19315,19320,19315,19320,5 19/12/2008,13:32:00,19320,19330,19320,19330,15 19/12/2008,13:33:00,19330,19330,19320,19320,7 19/12/2008,13:34:00,19330,19330,19330,19330,3 19/12/2008,13:35:00,19320,19330,19315,19330,12 19/12/2008,13:36:00,19335,19340,19335,19340,5 19/12/2008,13:37:00,19330,19335,19330,19335,2 19/12/2008,13:38:00,19335,19335,19335,19335,1 19/12/2008,13:39:00,19325,19335,19325,19335,3 19/12/2008,13:40:00,19340,19340,19340,19340,2 19/12/2008,13:41:00,19340,19340,19335,19335,10 19/12/2008,13:44:00,19330,19330,19330,19330,1 19/12/2008,13:45:00,19330,19330,19320,19320,5 19/12/2008,13:46:00,19325,19325,19325,19325,1 19/12/2008,13:47:00,19330,19330,19325,19325,3 19/12/2008,13:48:00,19325,19325,19325,19325,2 19/12/2008,13:50:00,19335,19345,19335,19345,6 19/12/2008,13:51:00,19345,19350,19345,19350,4 19/12/2008,13:53:00,19355,19355,19355,19355,6 19/12/2008,13:54:00,19350,19350,19350,19350,1 19/12/2008,13:55:00,19345,19355,19345,19355,5 19/12/2008,13:56:00,19360,19365,19360,19365,5 19/12/2008,13:57:00,19365,19365,19365,19365,2 19/12/2008,13:58:00,19360,19375,19360,19370,11 19/12/2008,14:00:00,19370,19370,19355,19360,25 19/12/2008,14:01:00,19355,19360,19355,19360,6 19/12/2008,14:02:00,19360,19360,19350,19350,9 19/12/2008,14:03:00,19350,19355,19345,19345,12 19/12/2008,14:04:00,19350,19350,19350,19350,2 19/12/2008,14:05:00,19345,19345,19340,19340,3 19/12/2008,14:06:00,19345,19345,19345,19345,2 19/12/2008,14:07:00,19350,19350,19350,19350,7 19/12/2008,14:08:00,19350,19350,19345,19345,5 19/12/2008,14:09:00,19350,19350,19350,19350,2 19/12/2008,14:10:00,19355,19395,19355,19395,41 19/12/2008,14:11:00,19395,19405,19390,19405,24 19/12/2008,14:12:00,19400,19415,19400,19405,13 19/12/2008,14:13:00,19400,19410,19395,19400,23 19/12/2008,14:14:00,19400,19425,19400,19425,32 19/12/2008,14:15:00,19425,19430,19425,19425,9 19/12/2008,14:16:00,19425,19435,19420,19425,15 19/12/2008,14:17:00,19430,19430,19425,19425,12 19/12/2008,14:18:00,19425,19425,19420,19420,7 19/12/2008,14:19:00,19415,19425,19415,19415,11 19/12/2008,14:20:00,19410,19420,19410,19420,8 19/12/2008,14:21:00,19420,19425,19420,19425,18 19/12/2008,14:22:00,19425,19430,19425,19425,11 19/12/2008,14:23:00,19425,19425,19420,19425,6 19/12/2008,14:24:00,19420,19425,19420,19425,6 19/12/2008,14:25:00,19420,19435,19415,19420,28 19/12/2008,14:26:00,19415,19430,19415,19425,10 19/12/2008,14:27:00,19425,19425,19410,19415,32 19/12/2008,14:29:00,19405,19405,19395,19400,22 19/12/2008,14:30:00,19400,19400,19390,19390,16 19/12/2008,14:31:00,19395,19420,19390,19400,46 19/12/2008,14:32:00,19405,19410,19400,19405,17 19/12/2008,14:33:00,19405,19415,19405,19410,46 19/12/2008,14:34:00,19415,19430,19410,19425,33 19/12/2008,14:35:00,19415,19420,19410,19420,19 19/12/2008,14:36:00,19425,19425,19420,19420,2 19/12/2008,14:37:00,19430,19435,19425,19430,53 19/12/2008,14:38:00,19435,19435,19425,19425,10 19/12/2008,14:39:00,19420,19430,19420,19430,12 19/12/2008,14:40:00,19430,19435,19420,19435,5 19/12/2008,14:41:00,19435,19435,19430,19430,5 19/12/2008,14:42:00,19440,19450,19435,19440,15 19/12/2008,14:43:00,19445,19490,19445,19490,108 19/12/2008,14:44:00,19485,19495,19470,19475,24 19/12/2008,14:45:00,19480,19545,19475,19500,123 19/12/2008,14:46:00,19495,19530,19495,19495,58 19/12/2008,14:47:00,19500,19515,19495,19515,26 19/12/2008,14:48:00,19515,19515,19510,19510,4 19/12/2008,14:49:00,19515,19515,19480,19485,61 19/12/2008,14:50:00,19480,19505,19480,19500,21 19/12/2008,14:51:00,19505,19515,19500,19515,17 19/12/2008,14:52:00,19515,19535,19515,19535,39 19/12/2008,14:53:00,19535,19555,19535,19535,64 19/12/2008,14:54:00,19545,19545,19530,19535,46 19/12/2008,14:55:00,19540,19560,19530,19560,47 19/12/2008,14:56:00,19560,19580,19555,19570,28 19/12/2008,14:57:00,19570,19595,19570,19595,40 19/12/2008,14:58:00,19595,19645,19595,19640,68 19/12/2008,14:59:00,19645,19675,19640,19650,74 19/12/2008,15:00:00,19665,19690,19665,19670,60 19/12/2008,15:01:00,19675,19725,19675,19720,107 19/12/2008,15:02:00,19720,19730,19710,19710,59 19/12/2008,15:03:00,19710,19720,19710,19715,19 19/12/2008,15:04:00,19715,19720,19710,19710,22 19/12/2008,15:05:00,19710,19710,19685,19685,63 19/12/2008,15:06:00,19685,19695,19670,19675,42 19/12/2008,15:07:00,19675,19675,19655,19665,36 19/12/2008,15:08:00,19665,19670,19655,19660,31 19/12/2008,15:09:00,19655,19660,19630,19630,28 19/12/2008,15:10:00,19630,19635,19620,19625,30 19/12/2008,15:11:00,19620,19625,19600,19600,14 19/12/2008,15:12:00,19615,19615,19595,19595,39 19/12/2008,15:13:00,19590,19590,19560,19585,73 19/12/2008,15:14:00,19580,19580,19540,19550,78 19/12/2008,15:15:00,19545,19570,19545,19550,45 19/12/2008,15:16:00,19550,19550,19535,19540,22 19/12/2008,15:17:00,19540,19540,19535,19540,17 19/12/2008,15:18:00,19540,19555,19540,19550,16 19/12/2008,15:19:00,19540,19555,19540,19555,16 19/12/2008,15:20:00,19550,19570,19550,19565,9 19/12/2008,15:21:00,19560,19560,19550,19550,7 19/12/2008,15:22:00,19555,19555,19530,19530,45 19/12/2008,15:23:00,19530,19545,19530,19530,16 19/12/2008,15:24:00,19535,19545,19535,19540,10 19/12/2008,15:25:00,19540,19545,19540,19545,4 19/12/2008,15:26:00,19540,19550,19540,19550,9 19/12/2008,15:27:00,19550,19560,19550,19560,3 19/12/2008,15:28:00,19555,19580,19555,19580,13 19/12/2008,15:29:00,19570,19570,19560,19565,11 19/12/2008,15:30:00,19560,19610,19555,19610,21 19/12/2008,15:31:00,19610,19620,19600,19620,24 19/12/2008,15:32:00,19620,19650,19610,19635,52 19/12/2008,15:33:00,19630,19650,19630,19640,53 19/12/2008,15:34:00,19640,19650,19640,19650,15 19/12/2008,15:35:00,19635,19645,19635,19640,24 19/12/2008,15:36:00,19630,19635,19630,19635,7 19/12/2008,15:37:00,19635,19635,19615,19620,27 19/12/2008,15:38:00,19620,19620,19595,19595,29 19/12/2008,15:39:00,19595,19595,19570,19570,27 19/12/2008,15:40:00,19580,19600,19580,19600,16 19/12/2008,15:41:00,19600,19610,19595,19595,23 19/12/2008,15:42:00,19595,19595,19570,19575,19 19/12/2008,15:43:00,19570,19570,19560,19565,15 19/12/2008,15:44:00,19560,19585,19560,19575,21 19/12/2008,15:45:00,19575,19575,19560,19570,21 19/12/2008,15:46:00,19565,19565,19545,19555,34 19/12/2008,15:47:00,19555,19555,19540,19555,14 19/12/2008,15:48:00,19550,19555,19530,19550,10 19/12/2008,15:49:00,19555,19575,19545,19570,17 19/12/2008,15:50:00,19580,19595,19570,19595,13 19/12/2008,15:51:00,19600,19625,19600,19600,32 19/12/2008,15:52:00,19605,19620,19605,19620,13 19/12/2008,15:53:00,19615,19615,19595,19595,32 19/12/2008,15:54:00,19600,19600,19590,19590,4 19/12/2008,15:55:00,19590,19590,19585,19585,6 19/12/2008,15:56:00,19585,19585,19585,19585,2 19/12/2008,15:57:00,19585,19595,19580,19590,14 19/12/2008,15:58:00,19590,19615,19590,19595,35 19/12/2008,15:59:00,19585,19585,19565,19580,27 19/12/2008,16:00:00,19585,19605,19570,19605,29 19/12/2008,16:01:00,19605,19615,19590,19605,31 19/12/2008,16:02:00,19590,19605,19590,19605,9 19/12/2008,16:03:00,19615,19670,19615,19640,86 19/12/2008,16:04:00,19650,19665,19635,19665,18 19/12/2008,16:05:00,19670,19670,19645,19650,68 19/12/2008,16:06:00,19655,19665,19645,19660,20 19/12/2008,16:07:00,19665,19675,19665,19670,19 19/12/2008,16:08:00,19665,19670,19665,19670,11 19/12/2008,16:09:00,19670,19685,19670,19680,26 19/12/2008,16:10:00,19675,19680,19655,19670,23 19/12/2008,16:11:00,19675,19700,19675,19700,40 19/12/2008,16:12:00,19695,19705,19695,19705,38 19/12/2008,16:13:00,19700,19700,19695,19700,12 19/12/2008,16:14:00,19700,19700,19675,19675,27 19/12/2008,16:15:00,19680,19700,19680,19690,41 19/12/2008,16:16:00,19685,19695,19685,19685,26 19/12/2008,16:17:00,19690,19710,19690,19700,40 19/12/2008,16:18:00,19705,19710,19700,19705,7 19/12/2008,16:19:00,19705,19705,19690,19690,14 19/12/2008,16:20:00,19695,19705,19690,19695,19 19/12/2008,16:21:00,19690,19705,19690,19695,24 19/12/2008,16:22:00,19695,19695,19685,19690,15 19/12/2008,16:23:00,19690,19690,19675,19685,23 19/12/2008,16:24:00,19685,19690,19670,19675,36 19/12/2008,16:25:00,19680,19680,19650,19650,46 19/12/2008,16:26:00,19650,19670,19645,19660,41 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 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 23/12/2008,11:29:00,19375,19375,19375,19375,2 DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 17/12/2008,12:26:00,19370,19375,19370,19370,7 17/12/2008,12:28:00,19370,19385,19365,19385,7 17/12/2008,12:30:00,19390,19390,19375,19375,39 17/12/2008,12:32:00,19375,19375,19360,19360,520 17/12/2008,12:34:00,19350,19355,19335,19340,364 17/12/2008,12:36:00,19345,19360,19345,19355,43 17/12/2008,12:38:00,19360,19370,19340,19355,13 17/12/2008,12:40:00,19340,19355,19325,19325,5 17/12/2008,12:42:00,19335,19335,19320,19320,8 17/12/2008,12:44:00,19315,19325,19315,19325,3 17/12/2008,12:46:00,19340,19340,19340,19340,74 17/12/2008,12:48:00,19340,19360,19335,19335,28 17/12/2008,12:50:00,19325,19350,19325,19340,6 17/12/2008,12:52:00,19350,19350,19340,19340,31 17/12/2008,12:54:00,19320,19335,19320,19335,28 17/12/2008,12:56:00,19340,19345,19340,19345,3 17/12/2008,12:58:00,19315,19335,19315,19335,61 17/12/2008,13:00:00,19340,19350,19335,19345,20 17/12/2008,13:02:00,19335,19335,19325,19325,4 17/12/2008,13:04:00,19305,19315,19305,19315,9 17/12/2008,13:06:00,19300,19300,19280,19295,1093 17/12/2008,13:08:00,19285,19290,19265,19275,54 17/12/2008,13:10:00,19265,19270,19255,19270,158 17/12/2008,13:12:00,19275,19300,19275,19300,44 17/12/2008,13:14:00,19305,19305,19305,19305,4 17/12/2008,13:16:00,19310,19310,19310,19310,2 17/12/2008,13:18:00,19335,19340,19335,19340,3 17/12/2008,13:20:00,19335,19345,19335,19340,6 17/12/2008,13:22:00,19345,19350,19345,19345,45 17/12/2008,13:24:00,19350,19355,19350,19355,4 17/12/2008,13:26:00,19350,19355,19345,19355,10 17/12/2008,13:30:00,19335,19350,19335,19345,53 17/12/2008,13:32:00,19320,19320,19320,19320,2 17/12/2008,13:34:00,19295,19295,19290,19290,2 17/12/2008,13:36:00,19290,19300,19290,19300,3 17/12/2008,13:38:00,19300,19300,19300,19300,1 17/12/2008,13:40:00,19305,19320,19305,19320,4 17/12/2008,13:42:00,19325,19335,19320,19320,7 17/12/2008,13:44:00,19335,19335,19320,19320,85 17/12/2008,13:48:00,19295,19295,19295,19295,2 17/12/2008,13:50:00,19305,19305,19305,19305,3 17/12/2008,13:52:00,19305,19305,19305,19305,21 17/12/2008,13:54:00,19310,19310,19310,19310,1 17/12/2008,13:56:00,19325,19330,19325,19325,13 17/12/2008,13:58:00,19335,19335,19335,19335,3 17/12/2008,14:00:00,19330,19345,19325,19345,12 17/12/2008,14:02:00,19350,19365,19350,19365,16 17/12/2008,14:04:00,19360,19380,19360,19365,52 17/12/2008,14:06:00,19360,19360,19340,19340,12 17/12/2008,14:08:00,19345,19350,19335,19345,17 17/12/2008,14:10:00,19340,19355,19340,19355,40 17/12/2008,14:12:00,19360,19365,19350,19350,9 17/12/2008,14:14:00,19350,19355,19350,19355,2 17/12/2008,14:16:00,19335,19335,19335,19335,1 17/12/2008,14:18:00,19330,19330,19305,19305,333 17/12/2008,14:20:00,19320,19320,19300,19305,8 17/12/2008,14:22:00,19320,19335,19320,19335,139 17/12/2008,14:24:00,19330,19345,19330,19345,79 17/12/2008,14:26:00,19340,19350,19340,19350,299 17/12/2008,14:28:00,19355,19355,19355,19355,2 17/12/2008,14:30:00,19365,19365,19355,19355,6 17/12/2008,14:32:00,19365,19375,19365,19370,130 17/12/2008,14:34:00,19370,19380,19360,19365,17 17/12/2008,14:36:00,19385,19400,19385,19400,3 17/12/2008,14:38:00,19400,19400,19385,19390,8 17/12/2008,14:40:00,19400,19430,19400,19430,7 17/12/2008,14:42:00,19415,19415,19415,19415,12 17/12/2008,14:44:00,19420,19420,19400,19420,10 17/12/2008,14:46:00,19420,19420,19415,19415,3 17/12/2008,14:48:00,19410,19420,19410,19420,30 17/12/2008,14:50:00,19395,19395,19350,19360,9 17/12/2008,14:52:00,19370,19370,19365,19365,7 17/12/2008,14:54:00,19365,19390,19365,19390,27 17/12/2008,14:56:00,19395,19395,19395,19395,27 17/12/2008,15:00:00,19390,19400,19390,19400,7 17/12/2008,15:02:00,19405,19405,19405,19405,1 17/12/2008,15:04:00,19415,19430,19415,19430,3 17/12/2008,15:06:00,19410,19410,19400,19410,462 17/12/2008,15:08:00,19405,19420,19405,19420,300 17/12/2008,15:10:00,19420,19420,19390,19395,34 17/12/2008,15:12:00,19400,19400,19400,19400,1 17/12/2008,15:16:00,19385,19390,19375,19385,18 17/12/2008,15:18:00,19380,19380,19380,19380,1 17/12/2008,15:20:00,19385,19390,19380,19380,31 17/12/2008,15:22:00,19380,19390,19380,19380,15 17/12/2008,15:24:00,19370,19375,19355,19375,17 17/12/2008,15:26:00,19375,19375,19370,19375,79 17/12/2008,15:28:00,19370,19370,19365,19365,4 17/12/2008,15:30:00,19355,19360,19330,19340,20 17/12/2008,15:32:00,19360,19370,19345,19345,6 17/12/2008,15:34:00,19340,19340,19320,19340,114 17/12/2008,15:36:00,19350,19385,19350,19385,10 17/12/2008,15:38:00,19385,19405,19385,19390,11 17/12/2008,15:40:00,19410,19415,19375,19385,27 17/12/2008,15:42:00,19400,19405,19370,19375,35 17/12/2008,15:44:00,19370,19390,19365,19380,7 17/12/2008,15:46:00,19395,19410,19395,19395,24 17/12/2008,15:48:00,19410,19440,19400,19440,106 17/12/2008,15:50:00,19415,19420,19415,19420,8 17/12/2008,15:52:00,19415,19425,19415,19425,6 17/12/2008,15:54:00,19425,19430,19425,19425,6 17/12/2008,15:56:00,19435,19435,19415,19415,10 17/12/2008,15:58:00,19425,19470,19425,19450,37 17/12/2008,16:00:00,19490,19495,19450,19450,24 17/12/2008,16:02:00,19420,19450,19420,19450,8 17/12/2008,16:04:00,19455,19455,19400,19405,20 17/12/2008,16:06:00,19390,19400,19375,19375,51 17/12/2008,16:08:00,19360,19385,19350,19380,41 17/12/2008,16:10:00,19355,19355,19320,19330,264 17/12/2008,16:12:00,19325,19335,19320,19320,32 17/12/2008,16:14:00,19330,19340,19315,19330,47 17/12/2008,16:16:00,19335,19340,19325,19330,21 17/12/2008,16:18:00,19345,19350,19345,19350,2 17/12/2008,16:20:00,19360,19370,19355,19355,16 17/12/2008,16:22:00,19370,19390,19355,19385,38 17/12/2008,16:24:00,19380,19380,19370,19380,6 17/12/2008,16:26:00,19380,19395,19380,19390,31 17/12/2008,16:28:00,19395,19400,19385,19400,420 17/12/2008,16:30:00,19425,19440,19420,19430,43 17/12/2008,16:32:00,19420,19425,19415,19415,8 17/12/2008,16:34:00,19425,19430,19420,19420,10 17/12/2008,16:36:00,19415,19420,19400,19400,11 17/12/2008,16:38:00,19400,19410,19390,19410,12 17/12/2008,16:40:00,19420,19420,19400,19400,9 17/12/2008,16:42:00,19400,19440,19380,19440,48 17/12/2008,16:44:00,19440,19455,19430,19430,36 17/12/2008,16:46:00,19440,19460,19440,19445,51 17/12/2008,16:48:00,19455,19455,19430,19445,429 17/12/2008,16:50:00,19440,19440,19420,19430,4 17/12/2008,16:52:00,19430,19440,19415,19435,9 17/12/2008,16:54:00,19430,19430,19370,19410,17 17/12/2008,16:56:00,19425,19430,19425,19430,5 17/12/2008,16:58:00,19420,19440,19420,19425,69 17/12/2008,17:00:00,19440,19465,19425,19455,128 17/12/2008,17:02:00,19470,19470,19450,19450,15 17/12/2008,17:04:00,19425,19435,19420,19435,33 17/12/2008,17:06:00,19430,19440,19420,19420,5 17/12/2008,17:08:00,19435,19450,19435,19450,53 17/12/2008,17:10:00,19455,19465,19425,19425,36 17/12/2008,17:12:00,19435,19460,19435,19445,25 17/12/2008,17:14:00,19460,19460,19435,19440,367 17/12/2008,17:16:00,19435,19440,19420,19420,57 17/12/2008,17:18:00,19410,19425,19390,19390,20 17/12/2008,17:20:00,19390,19420,19390,19395,45 17/12/2008,17:22:00,19425,19435,19415,19435,37 17/12/2008,17:24:00,19415,19425,19415,19420,534 17/12/2008,17:26:00,19430,19450,19430,19450,81 17/12/2008,17:28:00,19460,19555,19455,19525,247 17/12/2008,17:30:00,19530,19540,19500,19530,273 17/12/2008,17:32:00,19520,19535,19520,19520,28 17/12/2008,17:34:00,19505,19550,19505,19550,40 17/12/2008,17:36:00,19550,19580,19530,19540,58 17/12/2008,17:38:00,19530,19555,19525,19555,73 18/12/2008,09:00:00,19490,19555,19470,19555,130 18/12/2008,09:02:00,19580,19635,19550,19620,110 18/12/2008,09:04:00,19610,19620,19555,19565,77 18/12/2008,09:06:00,19555,19595,19545,19590,79 18/12/2008,09:08:00,19595,19595,19570,19580,67 18/12/2008,09:10:00,19575,19580,19515,19520,65 18/12/2008,09:12:00,19520,19530,19485,19495,40 18/12/2008,09:14:00,19500,19510,19495,19500,9 18/12/2008,09:16:00,19490,19505,19485,19485,11 18/12/2008,09:18:00,19485,19490,19460,19470,173 18/12/2008,09:20:00,19470,19470,19450,19465,19 18/12/2008,09:22:00,19480,19480,19445,19450,15 18/12/2008,09:24:00,19465,19490,19460,19485,23 18/12/2008,09:26:00,19485,19515,19485,19515,96 18/12/2008,09:28:00,19515,19525,19510,19515,16 18/12/2008,09:30:00,19500,19520,19495,19510,11 18/12/2008,09:32:00,19510,19515,19505,19515,16 18/12/2008,09:34:00,19510,19550,19505,19545,60 18/12/2008,09:36:00,19550,19550,19520,19525,15 18/12/2008,09:38:00,19530,19530,19515,19520,12 18/12/2008,09:40:00,19520,19520,19510,19510,9 18/12/2008,09:42:00,19515,19515,19485,19485,17 18/12/2008,09:44:00,19480,19480,19470,19470,8 18/12/2008,09:46:00,19470,19485,19465,19475,15 18/12/2008,09:48:00,19460,19485,19460,19480,11 18/12/2008,09:50:00,19495,19510,19475,19500,23 18/12/2008,09:52:00,19500,19520,19495,19510,22 18/12/2008,09:54:00,19520,19525,19505,19510,28 18/12/2008,09:56:00,19525,19525,19495,19520,35 18/12/2008,09:58:00,19515,19520,19510,19510,9 18/12/2008,10:00:00,19510,19520,19495,19520,27 18/12/2008,10:02:00,19500,19515,19480,19480,24 18/12/2008,10:04:00,19485,19490,19470,19470,17 18/12/2008,10:06:00,19480,19480,19480,19480,3 18/12/2008,10:08:00,19480,19520,19480,19520,6 18/12/2008,10:10:00,19520,19550,19520,19535,14 18/12/2008,10:12:00,19525,19540,19525,19540,20 18/12/2008,10:14:00,19540,19550,19540,19540,8 18/12/2008,10:16:00,19545,19555,19540,19555,5 18/12/2008,10:18:00,19555,19560,19550,19555,18 18/12/2008,10:20:00,19540,19560,19540,19545,7 18/12/2008,10:24:00,19550,19575,19550,19575,4 18/12/2008,10:26:00,19570,19570,19560,19565,212 18/12/2008,10:28:00,19560,19565,19545,19565,13 18/12/2008,10:30:00,19565,19575,19560,19570,49 18/12/2008,10:32:00,19575,19580,19565,19575,67 18/12/2008,10:34:00,19575,19600,19570,19585,20 18/12/2008,10:36:00,19560,19565,19560,19565,12 18/12/2008,10:38:00,19565,19565,19565,19565,1 18/12/2008,10:40:00,19570,19585,19570,19580,34 18/12/2008,10:42:00,19580,19580,19570,19570,194 18/12/2008,10:44:00,19570,19580,19565,19565,6 18/12/2008,10:46:00,19565,19565,19550,19555,63 18/12/2008,10:48:00,19560,19560,19550,19555,36 18/12/2008,10:50:00,19555,19555,19525,19530,80 18/12/2008,10:52:00,19525,19525,19500,19505,15 18/12/2008,10:54:00,19505,19510,19495,19510,6 18/12/2008,10:56:00,19505,19505,19500,19500,30 18/12/2008,10:58:00,19515,19525,19510,19525,5 18/12/2008,11:00:00,19525,19525,19520,19525,3 18/12/2008,11:02:00,19515,19520,19510,19510,5 18/12/2008,11:04:00,19515,19520,19505,19505,20 18/12/2008,11:06:00,19520,19520,19520,19520,4 18/12/2008,11:08:00,19505,19505,19505,19505,1 18/12/2008,11:10:00,19495,19495,19480,19490,35 18/12/2008,11:12:00,19485,19495,19460,19495,79 18/12/2008,11:14:00,19490,19495,19475,19475,104 18/12/2008,11:16:00,19480,19480,19480,19480,56 18/12/2008,11:18:00,19485,19495,19480,19495,36 18/12/2008,11:20:00,19490,19490,19475,19480,60 18/12/2008,11:22:00,19475,19475,19470,19470,3 18/12/2008,11:24:00,19480,19485,19465,19470,14 18/12/2008,11:26:00,19480,19485,19470,19470,5 18/12/2008,11:28:00,19470,19470,19435,19435,22 18/12/2008,11:30:00,19425,19440,19420,19440,50 18/12/2008,11:32:00,19440,19445,19420,19435,18 18/12/2008,11:34:00,19420,19435,19405,19405,32 18/12/2008,11:36:00,19415,19425,19390,19395,67 18/12/2008,11:38:00,19380,19385,19380,19385,8 18/12/2008,11:40:00,19380,19380,19355,19365,36 18/12/2008,11:42:00,19350,19375,19345,19375,15 18/12/2008,11:44:00,19380,19380,19360,19380,29 18/12/2008,11:46:00,19375,19380,19370,19370,45 18/12/2008,11:48:00,19375,19400,19375,19400,87 18/12/2008,11:50:00,19390,19400,19385,19385,12 18/12/2008,11:52:00,19395,19410,19395,19410,12 18/12/2008,11:54:00,19400,19420,19390,19420,54 18/12/2008,11:56:00,19415,19425,19415,19420,12 18/12/2008,11:58:00,19420,19420,19420,19420,1 18/12/2008,12:00:00,19435,19455,19425,19450,36 18/12/2008,12:02:00,19440,19445,19430,19445,15 18/12/2008,12:04:00,19445,19450,19425,19425,15 18/12/2008,12:06:00,19450,19450,19450,19450,1 18/12/2008,12:08:00,19460,19470,19455,19455,10 18/12/2008,12:10:00,19465,19485,19460,19480,10 18/12/2008,12:12:00,19475,19500,19465,19500,28 18/12/2008,12:14:00,19500,19520,19500,19505,23 18/12/2008,12:16:00,19510,19510,19505,19510,31 18/12/2008,12:20:00,19500,19505,19500,19505,2 18/12/2008,12:22:00,19500,19500,19500,19500,1 18/12/2008,12:24:00,19500,19505,19490,19490,6 18/12/2008,12:26:00,19505,19505,19490,19495,35 18/12/2008,12:28:00,19490,19495,19465,19465,9 18/12/2008,12:30:00,19470,19475,19470,19475,16 18/12/2008,12:32:00,19475,19475,19465,19470,48 18/12/2008,12:34:00,19470,19470,19470,19470,2 18/12/2008,12:36:00,19480,19480,19470,19470,68 18/12/2008,12:38:00,19470,19490,19470,19480,8 18/12/2008,12:40:00,19485,19485,19485,19485,1 18/12/2008,12:42:00,19480,19480,19475,19475,3 18/12/2008,12:44:00,19475,19475,19450,19460,20 18/12/2008,12:48:00,19470,19480,19470,19475,4 18/12/2008,12:50:00,19475,19480,19475,19480,45 18/12/2008,12:52:00,19480,19480,19475,19475,5 18/12/2008,12:54:00,19485,19485,19485,19485,7 18/12/2008,12:56:00,19500,19500,19500,19500,1 18/12/2008,13:00:00,19495,19500,19495,19500,9 18/12/2008,13:02:00,19500,19500,19480,19480,8 18/12/2008,13:04:00,19480,19480,19460,19470,10 18/12/2008,13:06:00,19470,19470,19470,19470,39 18/12/2008,13:08:00,19470,19470,19465,19465,141 18/12/2008,13:10:00,19460,19465,19460,19465,43 18/12/2008,13:12:00,19470,19480,19470,19480,10 18/12/2008,13:14:00,19470,19480,19470,19480,18 18/12/2008,13:16:00,19475,19475,19470,19470,6 18/12/2008,13:18:00,19465,19465,19465,19465,2 18/12/2008,13:20:00,19470,19470,19470,19470,7 18/12/2008,13:22:00,19475,19485,19475,19485,10 18/12/2008,13:24:00,19475,19490,19475,19480,7 18/12/2008,13:30:00,19475,19475,19465,19470,5 18/12/2008,13:32:00,19465,19465,19465,19465,1 18/12/2008,13:34:00,19465,19470,19465,19465,64 18/12/2008,13:36:00,19475,19475,19475,19475,1 18/12/2008,13:38:00,19475,19475,19475,19475,1 18/12/2008,13:40:00,19485,19495,19485,19495,8 18/12/2008,13:42:00,19500,19500,19500,19500,5 18/12/2008,13:44:00,19495,19495,19495,19495,1 18/12/2008,13:46:00,19500,19505,19500,19500,3 18/12/2008,13:48:00,19495,19495,19495,19495,153 18/12/2008,13:50:00,19500,19500,19500,19500,3 18/12/2008,13:52:00,19505,19505,19495,19495,11 18/12/2008,13:54:00,19505,19515,19505,19515,6 18/12/2008,13:56:00,19520,19520,19515,19515,5 18/12/2008,13:58:00,19520,19520,19505,19515,71 18/12/2008,14:00:00,19510,19520,19510,19510,20 18/12/2008,14:02:00,19500,19500,19490,19490,8 18/12/2008,14:04:00,19495,19495,19490,19490,45 18/12/2008,14:06:00,19485,19485,19485,19485,3 18/12/2008,14:08:00,19495,19495,19495,19495,1 18/12/2008,14:10:00,19485,19485,19480,19485,12 18/12/2008,14:12:00,19490,19490,19485,19485,5 18/12/2008,14:14:00,19485,19485,19480,19480,16 18/12/2008,14:16:00,19490,19495,19490,19490,10 18/12/2008,14:18:00,19475,19480,19475,19480,68 18/12/2008,14:20:00,19485,19485,19475,19480,61 18/12/2008,14:22:00,19490,19490,19470,19470,3 18/12/2008,14:24:00,19470,19480,19470,19480,7 18/12/2008,14:26:00,19470,19490,19470,19490,5 18/12/2008,14:28:00,19485,19485,19485,19485,1 18/12/2008,14:30:00,19510,19510,19490,19500,7 18/12/2008,14:32:00,19510,19545,19510,19525,12 18/12/2008,14:34:00,19540,19550,19540,19540,53 18/12/2008,14:36:00,19540,19550,19535,19535,5 18/12/2008,14:38:00,19530,19560,19530,19545,20 18/12/2008,14:40:00,19560,19560,19540,19550,17 18/12/2008,14:42:00,19550,19555,19540,19540,8 18/12/2008,14:44:00,19535,19535,19510,19510,36 18/12/2008,14:46:00,19490,19495,19490,19495,6 18/12/2008,14:48:00,19495,19500,19495,19500,6 18/12/2008,14:50:00,19485,19495,19460,19465,447 18/12/2008,14:52:00,19465,19475,19465,19475,6 18/12/2008,14:54:00,19475,19480,19475,19480,3 18/12/2008,14:56:00,19475,19480,19475,19480,14 18/12/2008,14:58:00,19480,19490,19480,19485,37 18/12/2008,15:00:00,19465,19485,19465,19485,3 18/12/2008,15:02:00,19480,19480,19480,19480,6 18/12/2008,15:04:00,19480,19485,19475,19475,42 18/12/2008,15:06:00,19485,19505,19485,19505,2 18/12/2008,15:10:00,19485,19485,19480,19485,31 18/12/2008,15:12:00,19480,19480,19475,19480,9 18/12/2008,15:14:00,19480,19485,19480,19485,36 18/12/2008,15:16:00,19500,19510,19495,19500,62 18/12/2008,15:18:00,19490,19495,19485,19485,6 18/12/2008,15:20:00,19500,19500,19490,19490,4 18/12/2008,15:22:00,19490,19495,19480,19480,31 18/12/2008,15:24:00,19480,19485,19480,19485,8 18/12/2008,15:26:00,19475,19480,19470,19480,6 18/12/2008,15:28:00,19475,19475,19475,19475,5 18/12/2008,15:30:00,19465,19470,19455,19470,11 18/12/2008,15:32:00,19465,19465,19430,19440,22 18/12/2008,15:34:00,19440,19480,19440,19480,12 18/12/2008,15:36:00,19470,19490,19470,19490,88 18/12/2008,15:38:00,19495,19500,19470,19475,242 18/12/2008,15:40:00,19490,19500,19470,19480,28 18/12/2008,15:42:00,19485,19485,19465,19475,9 18/12/2008,15:44:00,19475,19485,19475,19475,19 18/12/2008,15:46:00,19465,19470,19450,19455,23 18/12/2008,15:48:00,19455,19455,19420,19435,22 18/12/2008,15:50:00,19440,19445,19405,19410,39 18/12/2008,15:52:00,19410,19420,19410,19420,22 18/12/2008,15:54:00,19410,19410,19370,19390,54 18/12/2008,15:56:00,19405,19430,19375,19375,43 18/12/2008,15:58:00,19390,19425,19375,19375,91 18/12/2008,16:00:00,19380,19475,19380,19460,67 18/12/2008,16:02:00,19460,19490,19450,19475,73 18/12/2008,16:04:00,19470,19470,19445,19445,13 18/12/2008,16:06:00,19440,19470,19440,19470,183 18/12/2008,16:08:00,19450,19465,19450,19465,8 18/12/2008,16:10:00,19470,19490,19470,19490,12 18/12/2008,16:12:00,19485,19485,19470,19470,12 18/12/2008,16:14:00,19475,19480,19460,19460,6 18/12/2008,16:16:00,19460,19485,19445,19445,150 18/12/2008,16:18:00,19445,19445,19410,19415,51 18/12/2008,16:20:00,19420,19440,19410,19440,28 18/12/2008,16:22:00,19445,19445,19420,19425,23 18/12/2008,16:24:00,19425,19425,19405,19425,55 18/12/2008,16:26:00,19430,19475,19430,19475,53 18/12/2008,16:28:00,19475,19475,19450,19470,22 18/12/2008,16:30:00,19475,19480,19465,19470,11 18/12/2008,16:32:00,19480,19480,19465,19470,20 18/12/2008,16:34:00,19465,19500,19465,19500,12 18/12/2008,16:36:00,19495,19520,19495,19520,11 18/12/2008,16:38:00,19540,19540,19520,19535,106 18/12/2008,16:40:00,19545,19560,19545,19560,24 18/12/2008,16:42:00,19555,19560,19540,19560,23 18/12/2008,16:44:00,19565,19580,19550,19580,34 18/12/2008,16:46:00,19565,19605,19560,19605,22 18/12/2008,16:48:00,19595,19605,19590,19600,11 18/12/2008,16:50:00,19605,19635,19605,19615,60 18/12/2008,16:52:00,19620,19660,19620,19655,38 18/12/2008,16:54:00,19665,19670,19650,19660,25 18/12/2008,16:56:00,19655,19660,19650,19655,18 18/12/2008,16:58:00,19660,19665,19645,19650,21 18/12/2008,17:00:00,19655,19700,19655,19700,63 18/12/2008,17:02:00,19705,19720,19695,19710,32 18/12/2008,17:04:00,19710,19745,19705,19710,66 18/12/2008,17:06:00,19700,19720,19700,19710,67 18/12/2008,17:08:00,19705,19705,19680,19680,67 18/12/2008,17:10:00,19685,19695,19655,19680,427 18/12/2008,17:12:00,19685,19685,19650,19675,38 18/12/2008,17:14:00,19670,19675,19660,19670,15 18/12/2008,17:16:00,19675,19680,19665,19680,42 18/12/2008,17:18:00,19670,19675,19645,19645,75 18/12/2008,17:20:00,19650,19655,19605,19620,80 18/12/2008,17:22:00,19615,19640,19615,19640,187 18/12/2008,17:24:00,19625,19685,19625,19685,94 18/12/2008,17:26:00,19680,19695,19645,19660,31 18/12/2008,17:28:00,19645,19665,19645,19660,53 18/12/2008,17:30:00,19660,19715,19660,19715,92 18/12/2008,17:32:00,19720,19730,19710,19730,36 18/12/2008,17:34:00,19720,19740,19720,19725,43 18/12/2008,17:36:00,19720,19750,19705,19720,53 18/12/2008,17:38:00,19725,19770,19725,19760,104 19/12/2008,09:00:00,19210,19345,19210,19260,131 19/12/2008,09:02:00,19260,19275,19245,19265,190 19/12/2008,09:04:00,19270,19285,19245,19265,232 19/12/2008,09:06:00,19260,19290,19250,19265,168 19/12/2008,09:08:00,19270,19270,19240,19250,143 19/12/2008,09:10:00,19260,19275,19250,19265,84 19/12/2008,09:12:00,19265,19290,19260,19290,105 19/12/2008,09:14:00,19290,19300,19290,19300,72 19/12/2008,09:16:00,19300,19305,19295,19305,60 19/12/2008,09:18:00,19305,19305,19285,19300,80 19/12/2008,09:20:00,19300,19320,19290,19320,81 19/12/2008,09:22:00,19325,19360,19325,19350,122 19/12/2008,09:24:00,19360,19390,19360,19375,118 19/12/2008,09:26:00,19380,19385,19340,19345,127 19/12/2008,09:28:00,19345,19360,19340,19345,32 19/12/2008,09:30:00,19345,19385,19330,19375,63 19/12/2008,09:32:00,19375,19405,19370,19405,113 19/12/2008,09:34:00,19405,19410,19385,19385,43 19/12/2008,09:36:00,19380,19395,19370,19395,27 19/12/2008,09:38:00,19395,19400,19390,19390,10 19/12/2008,09:40:00,19390,19390,19355,19370,36 19/12/2008,09:42:00,19360,19365,19325,19325,38 19/12/2008,09:44:00,19330,19335,19325,19330,19 19/12/2008,09:46:00,19330,19330,19310,19310,23 19/12/2008,09:48:00,19315,19330,19310,19320,31 19/12/2008,09:50:00,19320,19325,19315,19325,35 19/12/2008,09:52:00,19320,19330,19320,19320,31 19/12/2008,09:54:00,19315,19340,19315,19335,25 19/12/2008,09:56:00,19335,19350,19330,19345,22 19/12/2008,09:58:00,19345,19350,19330,19330,23 19/12/2008,10:00:00,19340,19350,19335,19345,19 19/12/2008,10:02:00,19340,19355,19325,19345,61 19/12/2008,10:04:00,19345,19365,19330,19345,40 19/12/2008,10:06:00,19345,19345,19320,19330,53 19/12/2008,10:08:00,19330,19345,19330,19345,23 19/12/2008,10:10:00,19350,19350,19345,19345,15 19/12/2008,10:12:00,19340,19340,19310,19325,56 19/12/2008,10:14:00,19320,19320,19285,19295,85 19/12/2008,10:16:00,19295,19305,19290,19300,26 19/12/2008,10:18:00,19290,19295,19280,19290,23 19/12/2008,10:20:00,19280,19305,19275,19280,56 19/12/2008,10:22:00,19280,19295,19260,19270,33 19/12/2008,10:24:00,19265,19285,19260,19285,38 19/12/2008,10:26:00,19285,19290,19275,19275,25 19/12/2008,10:28:00,19270,19285,19270,19285,19 19/12/2008,10:30:00,19280,19300,19280,19295,31 19/12/2008,10:32:00,19300,19310,19300,19300,33 19/12/2008,10:34:00,19310,19310,19290,19295,25 19/12/2008,10:36:00,19295,19310,19295,19310,7 19/12/2008,10:38:00,19305,19325,19305,19315,14 19/12/2008,10:40:00,19325,19325,19315,19320,20 19/12/2008,10:42:00,19315,19320,19315,19320,13 19/12/2008,10:44:00,19315,19315,19310,19310,7 19/12/2008,10:46:00,19305,19315,19305,19305,21 19/12/2008,10:48:00,19305,19305,19275,19275,56 19/12/2008,10:50:00,19280,19285,19260,19285,53 19/12/2008,10:52:00,19290,19295,19275,19275,16 19/12/2008,10:54:00,19275,19285,19275,19285,9 19/12/2008,10:56:00,19270,19270,19250,19265,63 19/12/2008,10:58:00,19270,19270,19220,19220,59 19/12/2008,11:00:00,19225,19225,19200,19210,125 19/12/2008,11:02:00,19220,19245,19220,19230,52 19/12/2008,11:04:00,19230,19260,19225,19260,20 19/12/2008,11:06:00,19265,19285,19250,19275,22 19/12/2008,11:08:00,19270,19290,19270,19285,40 19/12/2008,11:10:00,19275,19275,19255,19265,51 19/12/2008,11:12:00,19275,19275,19265,19265,5 19/12/2008,11:14:00,19260,19275,19235,19265,51 19/12/2008,11:16:00,19265,19270,19245,19255,52 19/12/2008,11:18:00,19255,19260,19245,19250,13 19/12/2008,11:20:00,19245,19245,19230,19240,29 19/12/2008,11:22:00,19235,19235,19125,19170,237 19/12/2008,11:24:00,19175,19180,19145,19175,111 19/12/2008,11:26:00,19175,19190,19170,19180,37 19/12/2008,11:28:00,19180,19180,19160,19160,51 19/12/2008,11:30:00,19160,19160,19145,19145,21 19/12/2008,11:32:00,19155,19155,19120,19130,90 19/12/2008,11:34:00,19130,19135,19125,19135,36 19/12/2008,11:36:00,19135,19140,19130,19140,21 19/12/2008,11:38:00,19140,19155,19140,19150,17 19/12/2008,11:40:00,19160,19175,19155,19175,19 19/12/2008,11:42:00,19175,19190,19175,19190,17 19/12/2008,11:44:00,19185,19245,19185,19240,140 19/12/2008,11:46:00,19240,19265,19235,19250,101 19/12/2008,11:48:00,19245,19290,19235,19290,59 19/12/2008,11:50:00,19290,19320,19290,19305,101 19/12/2008,11:52:00,19310,19405,19310,19390,197 19/12/2008,11:54:00,19390,19460,19390,19445,233 19/12/2008,11:56:00,19450,19450,19360,19360,112 19/12/2008,11:58:00,19360,19400,19350,19380,85 19/12/2008,12:00:00,19385,19385,19335,19360,66 19/12/2008,12:02:00,19360,19370,19350,19370,56 19/12/2008,12:04:00,19370,19395,19370,19375,17 19/12/2008,12:06:00,19380,19405,19375,19400,20 19/12/2008,12:08:00,19400,19400,19390,19390,19 19/12/2008,12:10:00,19395,19400,19390,19400,14 19/12/2008,12:12:00,19400,19425,19395,19420,32 19/12/2008,12:14:00,19425,19435,19420,19425,31 19/12/2008,12:16:00,19425,19425,19400,19400,25 19/12/2008,12:18:00,19400,19400,19385,19400,25 19/12/2008,12:20:00,19400,19400,19380,19385,23 19/12/2008,12:22:00,19380,19385,19370,19385,18 19/12/2008,12:24:00,19375,19375,19350,19355,24 19/12/2008,12:26:00,19355,19380,19355,19365,26 19/12/2008,12:28:00,19365,19375,19355,19365,28 19/12/2008,12:30:00,19360,19360,19345,19355,32 19/12/2008,12:32:00,19350,19360,19340,19340,18 19/12/2008,12:34:00,19340,19340,19330,19330,25 19/12/2008,12:36:00,19335,19340,19335,19340,3 19/12/2008,12:38:00,19345,19345,19335,19335,20 19/12/2008,12:40:00,19330,19330,19320,19325,14 19/12/2008,12:42:00,19330,19350,19330,19345,12 19/12/2008,12:44:00,19335,19340,19305,19315,30 19/12/2008,12:46:00,19310,19310,19280,19295,68 19/12/2008,12:48:00,19290,19295,19290,19295,7 19/12/2008,12:50:00,19295,19300,19280,19280,15 19/12/2008,12:52:00,19290,19335,19280,19330,32 19/12/2008,12:54:00,19345,19350,19335,19345,12 19/12/2008,12:56:00,19350,19355,19335,19340,24 19/12/2008,12:58:00,19345,19390,19335,19370,25 19/12/2008,13:00:00,19375,19375,19320,19340,44 19/12/2008,13:02:00,19330,19335,19315,19320,31 19/12/2008,13:04:00,19330,19340,19310,19330,31 19/12/2008,13:06:00,19330,19330,19310,19310,16 19/12/2008,13:08:00,19310,19310,19300,19300,7 19/12/2008,13:10:00,19295,19300,19285,19300,18 19/12/2008,13:12:00,19300,19300,19300,19300,4 19/12/2008,13:14:00,19310,19310,19295,19295,11 19/12/2008,13:16:00,19305,19310,19295,19305,8 19/12/2008,13:18:00,19300,19300,19300,19300,1 19/12/2008,13:20:00,19305,19305,19295,19295,11 19/12/2008,13:22:00,19295,19305,19295,19305,19 19/12/2008,13:24:00,19305,19305,19305,19305,1 19/12/2008,13:26:00,19305,19310,19305,19310,7 19/12/2008,13:28:00,19320,19320,19320,19320,4 19/12/2008,13:30:00,19315,19320,19310,19320,12 19/12/2008,13:32:00,19320,19330,19320,19320,22 19/12/2008,13:34:00,19330,19330,19315,19330,15 19/12/2008,13:36:00,19335,19340,19330,19335,7 19/12/2008,13:38:00,19335,19335,19325,19335,4 19/12/2008,13:40:00,19340,19340,19335,19335,12 19/12/2008,13:44:00,19330,19330,19320,19320,6 19/12/2008,13:46:00,19325,19330,19325,19325,4 19/12/2008,13:48:00,19325,19325,19325,19325,2 19/12/2008,13:50:00,19335,19350,19335,19350,10 19/12/2008,13:52:00,19355,19355,19355,19355,6 19/12/2008,13:54:00,19350,19355,19345,19355,6 19/12/2008,13:56:00,19360,19365,19360,19365,7 19/12/2008,13:58:00,19360,19375,19360,19370,11 19/12/2008,14:00:00,19370,19370,19355,19360,31 19/12/2008,14:02:00,19360,19360,19345,19345,21 19/12/2008,14:04:00,19350,19350,19340,19340,5 19/12/2008,14:06:00,19345,19350,19345,19350,9 19/12/2008,14:08:00,19350,19350,19345,19350,7 19/12/2008,14:10:00,19355,19405,19355,19405,65 19/12/2008,14:12:00,19400,19415,19395,19400,36 19/12/2008,14:14:00,19400,19430,19400,19425,41 19/12/2008,14:16:00,19425,19435,19420,19425,27 19/12/2008,14:18:00,19425,19425,19415,19415,18 19/12/2008,14:20:00,19410,19425,19410,19425,26 19/12/2008,14:22:00,19425,19430,19420,19425,17 19/12/2008,14:24:00,19420,19435,19415,19420,34 19/12/2008,14:26:00,19415,19430,19410,19415,42 19/12/2008,14:28:00,19405,19405,19395,19400,22 19/12/2008,14:30:00,19400,19420,19390,19400,62 19/12/2008,14:32:00,19405,19415,19400,19410,63 19/12/2008,14:34:00,19415,19430,19410,19420,52 19/12/2008,14:36:00,19425,19435,19420,19430,55 19/12/2008,14:38:00,19435,19435,19420,19430,22 19/12/2008,14:40:00,19430,19435,19420,19430,10 19/12/2008,14:42:00,19440,19490,19435,19490,123 19/12/2008,14:44:00,19485,19545,19470,19500,147 19/12/2008,14:46:00,19495,19530,19495,19515,84 19/12/2008,14:48:00,19515,19515,19480,19485,65 19/12/2008,14:50:00,19480,19515,19480,19515,38 19/12/2008,14:52:00,19515,19555,19515,19535,103 19/12/2008,14:54:00,19545,19560,19530,19560,93 19/12/2008,14:56:00,19560,19595,19555,19595,68 19/12/2008,14:58:00,19595,19675,19595,19650,142 19/12/2008,15:00:00,19665,19725,19665,19720,167 19/12/2008,15:02:00,19720,19730,19710,19715,78 19/12/2008,15:04:00,19715,19720,19685,19685,85 19/12/2008,15:06:00,19685,19695,19655,19665,78 19/12/2008,15:08:00,19665,19670,19630,19630,59 19/12/2008,15:10:00,19630,19635,19600,19600,44 19/12/2008,15:12:00,19615,19615,19560,19585,112 19/12/2008,15:14:00,19580,19580,19540,19550,123 19/12/2008,15:16:00,19550,19550,19535,19540,39 19/12/2008,15:18:00,19540,19555,19540,19555,32 19/12/2008,15:20:00,19550,19570,19550,19550,16 19/12/2008,15:22:00,19555,19555,19530,19530,61 19/12/2008,15:24:00,19535,19545,19535,19545,14 19/12/2008,15:26:00,19540,19560,19540,19560,12 19/12/2008,15:28:00,19555,19580,19555,19565,24 19/12/2008,15:30:00,19560,19620,19555,19620,45 19/12/2008,15:32:00,19620,19650,19610,19640,105 19/12/2008,15:34:00,19640,19650,19635,19640,39 19/12/2008,15:36:00,19630,19635,19615,19620,34 19/12/2008,15:38:00,19620,19620,19570,19570,56 19/12/2008,15:40:00,19580,19610,19580,19595,39 19/12/2008,15:42:00,19595,19595,19560,19565,34 19/12/2008,15:44:00,19560,19585,19560,19570,42 19/12/2008,15:46:00,19565,19565,19540,19555,48 19/12/2008,15:48:00,19550,19575,19530,19570,27 19/12/2008,15:50:00,19580,19625,19570,19600,45 19/12/2008,15:52:00,19605,19620,19595,19595,45 19/12/2008,15:54:00,19600,19600,19585,19585,10 19/12/2008,15:56:00,19585,19595,19580,19590,16 19/12/2008,15:58:00,19590,19615,19565,19580,62 19/12/2008,16:00:00,19585,19615,19570,19605,60 19/12/2008,16:02:00,19590,19670,19590,19640,95 19/12/2008,16:04:00,19650,19670,19635,19650,86 19/12/2008,16:06:00,19655,19675,19645,19670,39 19/12/2008,16:08:00,19665,19685,19665,19680,37 19/12/2008,16:10:00,19675,19700,19655,19700,63 19/12/2008,16:12:00,19695,19705,19695,19700,50 19/12/2008,16:14:00,19700,19700,19675,19690,68 19/12/2008,16:16:00,19685,19710,19685,19700,66 19/12/2008,16:18:00,19705,19710,19690,19690,21 19/12/2008,16:20:00,19695,19705,19690,19695,43 19/12/2008,16:22:00,19695,19695,19675,19685,38 19/12/2008,16:24:00,19685,19690,19650,19650,82 19/12/2008,16:26:00,19650,19670,19645,19655,66 19/12/2008,16:28:00,19660,19660,19610,19625,62 19/12/2008,16:30:00,19625,19630,19600,19600,33 19/12/2008,16:32:00,19610,19615,19600,19610,50 19/12/2008,16:34:00,19615,19615,19585,19585,49 19/12/2008,16:36:00,19585,19625,19585,19620,22 19/12/2008,16:38:00,19610,19625,19605,19625,18 19/12/2008,16:40:00,19630,19635,19620,19635,46 19/12/2008,16:42:00,19640,19660,19640,19655,56 19/12/2008,16:44:00,19660,19665,19645,19650,16 19/12/2008,16:46:00,19660,19660,19615,19615,64 19/12/2008,16:48:00,19615,19620,19600,19605,57 19/12/2008,16:50:00,19605,19630,19600,19620,28 19/12/2008,16:52:00,19625,19660,19625,19660,53 19/12/2008,16:54:00,19665,19680,19655,19655,44 19/12/2008,16:56:00,19645,19660,19645,19650,25 19/12/2008,16:58:00,19645,19655,19635,19645,26 19/12/2008,17:00:00,19645,19655,19605,19605,68 19/12/2008,17:02:00,19605,19625,19595,19615,43 19/12/2008,17:04:00,19620,19620,19610,19610,12 19/12/2008,17:06:00,19615,19615,19565,19580,103 19/12/2008,17:08:00,19575,19575,19530,19535,46 19/12/2008,17:10:00,19530,19540,19520,19525,51 19/12/2008,17:12:00,19525,19545,19520,19530,40 19/12/2008,17:14:00,19535,19540,19510,19520,63 19/12/2008,17:16:00,19525,19530,19515,19520,41 19/12/2008,17:18:00,19525,19535,19525,19525,12 19/12/2008,17:20:00,19535,19560,19520,19540,75 19/12/2008,17:22:00,19540,19550,19525,19540,112 19/12/2008,17:24:00,19540,19590,19535,19580,187 19/12/2008,17:26:00,19565,19580,19530,19575,73 19/12/2008,17:28:00,19580,19690,19580,19660,312 19/12/2008,17:30:00,19655,19940,19655,19815,402 19/12/2008,17:32:00,19810,19850,19780,19780,155 19/12/2008,17:34:00,19770,19800,19705,19720,116 19/12/2008,17:36:00,19725,19750,19670,19680,71 19/12/2008,17:38:00,19680,19710,19635,19685,158 22/12/2008,09:00:00,19650,19700,19615,19630,156 22/12/2008,09:02:00,19635,19640,19570,19590,75 22/12/2008,09:04:00,19590,19590,19540,19560,117 22/12/2008,09:06:00,19560,19575,19540,19550,81 22/12/2008,09:08:00,19550,19615,19540,19575,160 22/12/2008,09:10:00,19580,19605,19565,19585,67 22/12/2008,09:12:00,19575,19590,19560,19570,43 22/12/2008,09:14:00,19575,19575,19520,19520,75 22/12/2008,09:16:00,19530,19550,19520,19550,43 22/12/2008,09:18:00,19550,19585,19520,19565,117 22/12/2008,09:20:00,19585,19585,19540,19545,76 22/12/2008,09:22:00,19540,19550,19535,19550,67 22/12/2008,09:24:00,19550,19590,19545,19580,81 22/12/2008,09:26:00,19580,19580,19565,19565,21 22/12/2008,09:28:00,19560,19565,19550,19565,30 22/12/2008,09:30:00,19555,19555,19540,19550,31 22/12/2008,09:32:00,19550,19570,19550,19565,11 22/12/2008,09:34:00,19560,19560,19525,19540,43 22/12/2008,09:36:00,19540,19540,19510,19520,61 22/12/2008,09:38:00,19520,19550,19520,19540,32 22/12/2008,09:40:00,19540,19540,19530,19540,17 22/12/2008,09:42:00,19545,19550,19535,19550,28 22/12/2008,09:44:00,19545,19550,19540,19550,25 22/12/2008,09:46:00,19550,19550,19530,19535,42 22/12/2008,09:48:00,19530,19535,19520,19535,24 22/12/2008,09:50:00,19535,19535,19510,19510,52 22/12/2008,09:52:00,19515,19515,19490,19495,45 22/12/2008,09:54:00,19490,19505,19490,19490,43 22/12/2008,09:56:00,19490,19515,19480,19510,43 22/12/2008,09:58:00,19510,19520,19485,19485,53 22/12/2008,10:00:00,19480,19485,19430,19445,113 22/12/2008,10:02:00,19460,19500,19445,19495,79 22/12/2008,10:04:00,19500,19535,19495,19535,32 22/12/2008,10:06:00,19535,19535,19520,19520,28 22/12/2008,10:08:00,19525,19545,19515,19530,48 22/12/2008,10:10:00,19535,19540,19520,19530,14 22/12/2008,10:12:00,19535,19545,19530,19535,15 22/12/2008,10:14:00,19540,19540,19525,19530,13 22/12/2008,10:16:00,19530,19550,19530,19545,15 22/12/2008,10:18:00,19540,19540,19525,19535,9 22/12/2008,10:20:00,19530,19530,19480,19485,58 22/12/2008,10:22:00,19485,19505,19480,19500,28 22/12/2008,10:24:00,19500,19505,19500,19505,13 22/12/2008,10:26:00,19500,19500,19500,19500,14 22/12/2008,10:28:00,19495,19500,19485,19490,40 22/12/2008,10:30:00,19485,19495,19480,19495,28 22/12/2008,10:32:00,19500,19500,19485,19490,15 22/12/2008,10:34:00,19495,19495,19495,19495,7 22/12/2008,10:36:00,19500,19540,19500,19535,49 22/12/2008,10:38:00,19535,19555,19535,19545,52 22/12/2008,10:40:00,19540,19570,19540,19560,40 22/12/2008,10:42:00,19565,19580,19560,19565,20 22/12/2008,10:44:00,19565,19590,19560,19585,35 22/12/2008,10:46:00,19585,19585,19575,19580,25 22/12/2008,10:48:00,19575,19575,19555,19560,29 22/12/2008,10:50:00,19560,19580,19525,19525,64 22/12/2008,10:52:00,19520,19520,19510,19510,11 22/12/2008,10:54:00,19515,19535,19515,19525,18 22/12/2008,10:56:00,19525,19530,19520,19525,9 22/12/2008,10:58:00,19520,19520,19510,19520,18 22/12/2008,11:00:00,19525,19545,19520,19525,50 22/12/2008,11:02:00,19530,19530,19520,19520,3 22/12/2008,11:04:00,19520,19520,19510,19510,7 22/12/2008,11:06:00,19510,19510,19450,19455,106 22/12/2008,11:08:00,19455,19460,19415,19450,98 22/12/2008,11:10:00,19455,19455,19440,19445,10 22/12/2008,11:12:00,19435,19455,19435,19455,33 22/12/2008,11:14:00,19450,19475,19450,19460,35 22/12/2008,11:16:00,19465,19465,19460,19465,9 22/12/2008,11:18:00,19470,19470,19460,19470,28 22/12/2008,11:20:00,19470,19475,19455,19460,33 22/12/2008,11:22:00,19460,19460,19460,19460,4 22/12/2008,11:24:00,19470,19470,19470,19470,4 22/12/2008,11:26:00,19470,19490,19470,19490,6 22/12/2008,11:28:00,19485,19485,19470,19485,22 22/12/2008,11:30:00,19480,19480,19470,19470,10 22/12/2008,11:32:00,19475,19480,19465,19465,22 22/12/2008,11:34:00,19465,19480,19465,19475,18 22/12/2008,11:36:00,19475,19475,19455,19460,19 22/12/2008,11:38:00,19465,19475,19465,19470,15 22/12/2008,11:40:00,19475,19485,19475,19480,17 22/12/2008,11:42:00,19485,19485,19440,19450,36 22/12/2008,11:44:00,19460,19475,19455,19455,16 22/12/2008,11:46:00,19460,19460,19450,19455,9 22/12/2008,11:48:00,19450,19450,19440,19440,4 22/12/2008,11:50:00,19445,19450,19435,19450,10 22/12/2008,11:52:00,19445,19450,19435,19450,23 22/12/2008,11:54:00,19455,19455,19435,19440,11 22/12/2008,11:56:00,19445,19445,19420,19435,13 22/12/2008,11:58:00,19435,19435,19430,19430,11 22/12/2008,12:00:00,19430,19445,19430,19440,15 22/12/2008,12:02:00,19445,19480,19445,19470,29 22/12/2008,12:04:00,19475,19475,19465,19465,6 22/12/2008,12:06:00,19465,19465,19465,19465,1 22/12/2008,12:08:00,19460,19475,19460,19475,14 22/12/2008,12:10:00,19480,19480,19480,19480,4 22/12/2008,12:12:00,19480,19490,19475,19485,16 22/12/2008,12:14:00,19500,19505,19490,19490,13 22/12/2008,12:16:00,19485,19485,19485,19485,5 22/12/2008,12:18:00,19490,19490,19485,19485,7 22/12/2008,12:20:00,19495,19500,19495,19495,8 22/12/2008,12:22:00,19500,19505,19495,19495,12 22/12/2008,12:24:00,19490,19495,19490,19495,4 22/12/2008,12:26:00,19500,19520,19500,19505,20 22/12/2008,12:28:00,19500,19505,19500,19500,28 22/12/2008,12:30:00,19495,19510,19495,19510,9 22/12/2008,12:32:00,19505,19545,19505,19535,29 22/12/2008,12:34:00,19540,19540,19520,19525,16 22/12/2008,12:38:00,19525,19525,19505,19510,10 22/12/2008,12:40:00,19505,19505,19500,19505,9 22/12/2008,12:42:00,19510,19520,19510,19520,9 22/12/2008,12:44:00,19520,19530,19520,19530,19 22/12/2008,12:46:00,19540,19575,19540,19565,22 22/12/2008,12:48:00,19565,19565,19555,19560,13 22/12/2008,12:50:00,19565,19575,19565,19565,10 22/12/2008,12:52:00,19575,19580,19565,19580,20 22/12/2008,12:54:00,19585,19590,19580,19585,12 22/12/2008,12:56:00,19580,19585,19570,19575,13 22/12/2008,12:58:00,19585,19600,19575,19600,25 22/12/2008,13:00:00,19595,19595,19580,19590,14 22/12/2008,13:02:00,19590,19605,19590,19605,19 22/12/2008,13:04:00,19600,19600,19595,19600,7 22/12/2008,13:06:00,19590,19600,19590,19600,4 22/12/2008,13:08:00,19600,19600,19580,19580,10 22/12/2008,13:10:00,19580,19590,19570,19570,15 22/12/2008,13:12:00,19570,19575,19565,19565,11 22/12/2008,13:14:00,19565,19570,19560,19565,17 22/12/2008,13:16:00,19565,19565,19565,19565,6 22/12/2008,13:18:00,19565,19570,19560,19570,13 22/12/2008,13:20:00,19575,19580,19560,19560,35 22/12/2008,13:22:00,19560,19560,19545,19550,13 22/12/2008,13:24:00,19555,19555,19550,19550,4 22/12/2008,13:26:00,19555,19555,19550,19555,9 22/12/2008,13:28:00,19560,19570,19555,19560,7 22/12/2008,13:30:00,19560,19570,19555,19570,12 22/12/2008,13:32:00,19565,19575,19565,19575,5 22/12/2008,13:34:00,19570,19580,19570,19570,6 22/12/2008,13:36:00,19570,19590,19570,19580,7 22/12/2008,13:38:00,19590,19600,19585,19590,26 22/12/2008,13:40:00,19590,19615,19590,19605,56 22/12/2008,13:42:00,19610,19610,19585,19590,14 22/12/2008,13:44:00,19590,19590,19580,19585,11 22/12/2008,13:46:00,19575,19590,19575,19585,9 22/12/2008,13:48:00,19580,19585,19580,19585,3 22/12/2008,13:50:00,19575,19580,19570,19570,10 22/12/2008,13:52:00,19565,19570,19565,19570,7 22/12/2008,13:54:00,19555,19570,19555,19570,8 22/12/2008,13:56:00,19575,19580,19575,19575,5 22/12/2008,13:58:00,19570,19570,19570,19570,3 22/12/2008,14:00:00,19565,19595,19565,19595,21 22/12/2008,14:02:00,19595,19600,19585,19585,28 22/12/2008,14:04:00,19580,19580,19570,19570,4 22/12/2008,14:06:00,19570,19575,19570,19575,2 22/12/2008,14:08:00,19570,19570,19570,19570,1 22/12/2008,14:10:00,19570,19585,19570,19585,11 22/12/2008,14:12:00,19585,19590,19585,19590,3 22/12/2008,14:14:00,19595,19595,19595,19595,1 22/12/2008,14:16:00,19595,19595,19590,19595,4 22/12/2008,14:18:00,19600,19615,19600,19610,18 22/12/2008,14:20:00,19615,19630,19615,19625,32 22/12/2008,14:22:00,19630,19635,19625,19630,30 22/12/2008,14:24:00,19635,19645,19625,19625,41 22/12/2008,14:26:00,19625,19640,19625,19630,22 22/12/2008,14:28:00,19640,19640,19640,19640,2 22/12/2008,14:30:00,19640,19640,19640,19640,1 22/12/2008,14:32:00,19635,19635,19620,19620,25 22/12/2008,14:34:00,19625,19630,19620,19620,19 22/12/2008,14:36:00,19620,19625,19615,19625,11 22/12/2008,14:38:00,19620,19640,19620,19630,16 22/12/2008,14:40:00,19640,19645,19625,19630,16 22/12/2008,14:42:00,19630,19630,19610,19610,14 22/12/2008,14:44:00,19610,19610,19605,19605,12 22/12/2008,14:46:00,19600,19600,19590,19590,15 22/12/2008,14:48:00,19595,19610,19595,19605,17 22/12/2008,14:50:00,19605,19605,19595,19595,5 22/12/2008,14:52:00,19595,19600,19580,19585,19 22/12/2008,14:54:00,19580,19580,19545,19550,41 22/12/2008,14:56:00,19545,19565,19545,19560,13 22/12/2008,14:58:00,19565,19580,19565,19570,8 22/12/2008,15:00:00,19565,19565,19550,19550,11 22/12/2008,15:02:00,19545,19550,19545,19545,11 22/12/2008,15:04:00,19550,19560,19550,19555,5 22/12/2008,15:06:00,19565,19565,19550,19555,19 22/12/2008,15:08:00,19555,19580,19555,19580,11 22/12/2008,15:10:00,19575,19590,19560,19575,22 22/12/2008,15:12:00,19580,19585,19575,19585,13 22/12/2008,15:14:00,19575,19575,19545,19555,27 22/12/2008,15:16:00,19555,19570,19550,19555,17 22/12/2008,15:18:00,19560,19570,19555,19570,7 22/12/2008,15:20:00,19570,19575,19570,19575,3 22/12/2008,15:22:00,19580,19585,19570,19585,13 22/12/2008,15:24:00,19580,19615,19580,19615,20 22/12/2008,15:26:00,19615,19615,19585,19585,51 22/12/2008,15:28:00,19590,19590,19570,19575,14 22/12/2008,15:30:00,19580,19580,19560,19580,16 22/12/2008,15:32:00,19565,19585,19535,19535,58 22/12/2008,15:34:00,19545,19595,19545,19595,32 22/12/2008,15:36:00,19585,19600,19580,19580,13 22/12/2008,15:38:00,19580,19580,19555,19560,41 22/12/2008,15:40:00,19560,19560,19545,19545,16 22/12/2008,15:42:00,19550,19550,19515,19540,58 22/12/2008,15:44:00,19530,19545,19510,19520,44 22/12/2008,15:46:00,19520,19550,19515,19550,27 22/12/2008,15:48:00,19550,19595,19550,19580,58 22/12/2008,15:50:00,19575,19575,19550,19575,39 22/12/2008,15:52:00,19575,19575,19540,19555,34 22/12/2008,15:54:00,19565,19570,19535,19550,20 22/12/2008,15:56:00,19550,19555,19540,19555,8 22/12/2008,15:58:00,19535,19550,19525,19535,20 22/12/2008,16:00:00,19545,19545,19525,19530,12 22/12/2008,16:02:00,19525,19535,19515,19520,19 22/12/2008,16:04:00,19520,19520,19510,19520,17 22/12/2008,16:06:00,19520,19525,19490,19495,49 22/12/2008,16:08:00,19485,19520,19480,19505,45 22/12/2008,16:10:00,19500,19500,19490,19500,11 22/12/2008,16:12:00,19495,19500,19470,19480,53 22/12/2008,16:14:00,19480,19480,19445,19465,58 22/12/2008,16:16:00,19470,19475,19455,19470,21 22/12/2008,16:18:00,19475,19505,19475,19485,60 22/12/2008,16:20:00,19480,19505,19480,19495,28 22/12/2008,16:22:00,19500,19515,19475,19495,34 22/12/2008,16:24:00,19500,19515,19495,19500,17 22/12/2008,16:26:00,19500,19500,19480,19495,17 22/12/2008,16:28:00,19490,19500,19485,19490,6 22/12/2008,16:30:00,19490,19500,19475,19480,27 22/12/2008,16:32:00,19475,19495,19475,19490,19 22/12/2008,16:34:00,19495,19515,19495,19515,12 22/12/2008,16:36:00,19515,19525,19510,19520,35 22/12/2008,16:38:00,19520,19520,19490,19490,28 22/12/2008,16:40:00,19505,19505,19495,19495,17 22/12/2008,16:42:00,19495,19495,19460,19465,26 22/12/2008,16:44:00,19455,19490,19455,19490,23 22/12/2008,16:46:00,19480,19490,19470,19485,14 22/12/2008,16:48:00,19480,19495,19475,19495,18 22/12/2008,16:50:00,19495,19495,19475,19475,10 22/12/2008,16:52:00,19480,19490,19480,19490,10 22/12/2008,16:54:00,19495,19500,19490,19495,24 22/12/2008,16:56:00,19485,19490,19475,19480,15 22/12/2008,16:58:00,19480,19480,19480,19480,7 22/12/2008,17:00:00,19475,19490,19455,19490,31 22/12/2008,17:02:00,19480,19485,19455,19460,39 22/12/2008,17:04:00,19450,19455,19435,19455,33 22/12/2008,17:06:00,19450,19450,19420,19430,46 22/12/2008,17:08:00,19435,19435,19395,19395,60 22/12/2008,17:10:00,19390,19420,19390,19420,45 22/12/2008,17:12:00,19410,19430,19410,19410,23 22/12/2008,17:14:00,19420,19425,19395,19405,86 22/12/2008,17:16:00,19425,19435,19410,19425,28 22/12/2008,17:18:00,19420,19425,19415,19420,25 22/12/2008,17:20:00,19420,19425,19415,19415,33 22/12/2008,17:22:00,19415,19415,19380,19380,67 22/12/2008,17:24:00,19380,19380,19345,19355,101 22/12/2008,17:26:00,19360,19370,19295,19315,90 22/12/2008,17:28:00,19310,19350,19270,19310,266 22/12/2008,17:30:00,19305,19340,19245,19245,103 22/12/2008,17:32:00,19260,19280,19255,19260,58 22/12/2008,17:34:00,19270,19270,19230,19230,43 22/12/2008,17:36:00,19225,19240,19210,19230,36 22/12/2008,17:38:00,19230,19240,19210,19230,55 23/12/2008,09:00:00,19275,19300,19230,19265,98 23/12/2008,09:02:00,19260,19290,19240,19290,92 23/12/2008,09:04:00,19290,19330,19285,19320,115 23/12/2008,09:06:00,19325,19415,19310,19380,150 23/12/2008,09:08:00,19385,19400,19370,19395,53 23/12/2008,09:10:00,19395,19460,19390,19445,134 23/12/2008,09:12:00,19440,19440,19395,19410,50 23/12/2008,09:14:00,19405,19415,19405,19405,17 23/12/2008,09:16:00,19400,19400,19370,19375,35 23/12/2008,09:18:00,19370,19380,19370,19375,27 23/12/2008,09:20:00,19370,19370,19360,19360,21 23/12/2008,09:22:00,19365,19385,19355,19355,71 23/12/2008,09:24:00,19360,19370,19360,19370,19 23/12/2008,09:26:00,19370,19370,19350,19365,36 23/12/2008,09:28:00,19365,19370,19350,19360,29 23/12/2008,09:30:00,19360,19365,19305,19305,62 23/12/2008,09:32:00,19305,19315,19290,19290,53 23/12/2008,09:34:00,19305,19325,19300,19325,38 23/12/2008,09:36:00,19325,19340,19320,19335,38 23/12/2008,09:38:00,19325,19330,19305,19330,13 23/12/2008,09:40:00,19320,19320,19305,19305,18 23/12/2008,09:42:00,19305,19305,19285,19295,28 23/12/2008,09:44:00,19290,19295,19270,19295,37 23/12/2008,09:46:00,19285,19300,19280,19300,19 23/12/2008,09:48:00,19305,19305,19290,19305,13 23/12/2008,09:50:00,19310,19320,19310,19315,21 23/12/2008,09:52:00,19310,19330,19310,19320,34 23/12/2008,09:54:00,19320,19335,19320,19335,15 23/12/2008,09:56:00,19340,19350,19330,19330,25 23/12/2008,09:58:00,19330,19360,19330,19355,23 23/12/2008,10:00:00,19355,19360,19350,19360,10 23/12/2008,10:02:00,19365,19395,19360,19360,55 23/12/2008,10:04:00,19365,19365,19330,19330,51 23/12/2008,10:06:00,19330,19340,19325,19330,25 23/12/2008,10:08:00,19335,19340,19330,19335,20 23/12/2008,10:10:00,19330,19345,19330,19345,11 23/12/2008,10:12:00,19345,19365,19345,19360,20 23/12/2008,10:14:00,19350,19360,19350,19360,9 23/12/2008,10:16:00,19355,19365,19355,19360,11 23/12/2008,10:18:00,19360,19380,19360,19380,23 23/12/2008,10:20:00,19375,19380,19370,19370,6 23/12/2008,10:22:00,19365,19385,19365,19380,28 23/12/2008,10:24:00,19375,19380,19375,19380,11 23/12/2008,10:26:00,19380,19385,19375,19375,19 23/12/2008,10:28:00,19380,19385,19370,19370,26 23/12/2008,10:30:00,19365,19365,19350,19350,16 23/12/2008,10:32:00,19350,19355,19320,19320,26 23/12/2008,10:34:00,19325,19335,19310,19325,23 23/12/2008,10:36:00,19320,19320,19320,19320,6 23/12/2008,10:38:00,19320,19335,19320,19325,14 23/12/2008,10:40:00,19325,19335,19320,19330,8 23/12/2008,10:42:00,19340,19375,19340,19370,30 23/12/2008,10:44:00,19370,19375,19365,19370,5 23/12/2008,10:46:00,19365,19375,19360,19375,7 23/12/2008,10:48:00,19370,19370,19365,19365,6 23/12/2008,10:50:00,19370,19370,19370,19370,978 23/12/2008,10:52:00,19370,19370,19365,19365,5004 23/12/2008,10:54:00,19360,19365,19355,19365,8 23/12/2008,10:56:00,19375,19375,19375,19375,1 23/12/2008,10:58:00,19375,19375,19350,19350,42 23/12/2008,11:00:00,19350,19355,19340,19345,25 23/12/2008,11:02:00,19350,19355,19350,19350,9 23/12/2008,11:04:00,19355,19365,19355,19365,8 23/12/2008,11:06:00,19370,19375,19365,19370,11 23/12/2008,11:08:00,19380,19395,19380,19380,28 23/12/2008,11:10:00,19390,19400,19380,19390,27 23/12/2008,11:12:00,19390,19395,19390,19395,3 23/12/2008,11:14:00,19385,19390,19375,19390,13 23/12/2008,11:16:00,19390,19390,19380,19380,6 23/12/2008,11:18:00,19380,19395,19375,19395,7 23/12/2008,11:20:00,19390,19410,19390,19400,48 23/12/2008,11:22:00,19395,19400,19390,19400,8 23/12/2008,11:24:00,19385,19400,19385,19400,5 23/12/2008,11:26:00,19390,19390,19375,19380,22 23/12/2008,11:28:00,19380,19380,19375,19380,11 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