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