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