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