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