DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/10/2008,17:30:00,21955,22000,21935,21990,90
09/10/2008,17:31:00,21995,22050,21995,22040,77
09/10/2008,17:32:00,22035,22040,22020,22025,44
09/10/2008,17:33:00,22035,22050,22020,22020,70
09/10/2008,17:34:00,22020,22055,22020,22040,47
09/10/2008,17:35:00,22045,22150,22030,22150,53
09/10/2008,17:36:00,22145,22170,22060,22065,49
09/10/2008,17:37:00,22080,22085,22065,22085,23
09/10/2008,17:38:00,22090,22100,22075,22100,53
09/10/2008,17:39:00,22100,22150,22095,22095,67
10/10/2008,09:00:00,20900,20900,20900,20900,1
10/10/2008,09:01:00,20610,20790,20350,20400,256
10/10/2008,09:02:00,20390,20415,20370,20405,184
10/10/2008,09:03:00,20405,20495,20400,20470,158
10/10/2008,09:04:00,20470,20480,20390,20390,182
10/10/2008,09:05:00,20385,20425,20360,20360,114
10/10/2008,09:06:00,20370,20390,20175,20180,265
10/10/2008,09:07:00,20185,20260,20125,20150,215
10/10/2008,09:08:00,20150,20215,20100,20195,211
10/10/2008,09:09:00,20185,20240,20150,20240,83
10/10/2008,09:10:00,20245,20255,20150,20150,83
10/10/2008,09:11:00,20155,20220,20150,20210,120
10/10/2008,09:12:00,20210,20245,20180,20225,91
10/10/2008,09:13:00,20225,20235,20175,20175,114
10/10/2008,09:14:00,20185,20250,20185,20210,115
10/10/2008,09:15:00,20210,20235,20175,20230,83
10/10/2008,09:16:00,20230,20235,20175,20185,94
10/10/2008,09:17:00,20190,20190,20110,20120,104
10/10/2008,09:18:00,20110,20130,20000,20000,174
10/10/2008,09:19:00,20000,20020,19925,20020,132
10/10/2008,09:20:00,20025,20060,20000,20050,109
10/10/2008,09:21:00,20050,20065,20000,20010,136
10/10/2008,09:22:00,20020,20065,20010,20020,96
10/10/2008,09:23:00,20015,20095,20005,20080,127
10/10/2008,09:24:00,20065,20065,20000,20015,115
10/10/2008,09:25:00,20030,20040,19990,20015,142
10/10/2008,09:26:00,20030,20040,19980,19990,158
10/10/2008,09:27:00,19990,20010,19960,20010,176
10/10/2008,09:28:00,20015,20040,20005,20030,203
10/10/2008,09:29:00,20045,20115,20030,20110,95
10/10/2008,09:30:00,20110,20155,20110,20140,144
10/10/2008,09:31:00,20145,20185,20110,20165,195
10/10/2008,09:32:00,20175,20215,20170,20175,122
10/10/2008,09:33:00,20170,20220,20165,20220,75
10/10/2008,09:34:00,20225,20260,20215,20220,213
10/10/2008,09:35:00,20230,20280,20220,20280,203
10/10/2008,09:36:00,20265,20290,20225,20285,104
10/10/2008,09:37:00,20280,20350,20265,20305,87
10/10/2008,09:38:00,20320,20435,20295,20435,127
10/10/2008,09:39:00,20435,20465,20400,20405,98
10/10/2008,09:40:00,20410,20410,20290,20310,103
10/10/2008,09:41:00,20290,20335,20275,20285,164
10/10/2008,09:42:00,20280,20300,20225,20225,145
10/10/2008,09:43:00,20205,20255,20175,20255,169
10/10/2008,09:44:00,20250,20255,20215,20245,162
10/10/2008,09:45:00,20250,20370,20250,20320,95
10/10/2008,09:46:00,20320,20325,20170,20170,159
10/10/2008,09:47:00,20170,20235,20150,20195,94
10/10/2008,09:48:00,20185,20230,20185,20220,46
10/10/2008,09:49:00,20225,20325,20210,20300,74
10/10/2008,09:50:00,20275,20290,20235,20235,44
10/10/2008,09:51:00,20235,20255,20175,20215,127
10/10/2008,09:52:00,20225,20285,20205,20285,81
10/10/2008,09:53:00,20315,20320,20230,20230,95
10/10/2008,09:54:00,20225,20280,20205,20220,79
10/10/2008,09:55:00,20205,20205,20090,20160,89
10/10/2008,09:56:00,20165,20215,20160,20180,58
10/10/2008,09:57:00,20180,20180,20120,20150,54
10/10/2008,09:58:00,20155,20180,20150,20180,42
10/10/2008,09:59:00,20180,20190,20150,20190,28
10/10/2008,10:00:00,20165,20210,20165,20205,49
10/10/2008,10:01:00,20200,20230,20195,20225,56
10/10/2008,10:02:00,20215,20235,20175,20200,100
10/10/2008,10:03:00,20200,20240,20200,20220,53
10/10/2008,10:04:00,20220,20320,20200,20305,135
10/10/2008,10:05:00,20305,20355,20285,20300,51
10/10/2008,10:06:00,20295,20360,20295,20360,28
10/10/2008,10:07:00,20380,20415,20370,20400,120
10/10/2008,10:08:00,20405,20450,20385,20450,54
10/10/2008,10:09:00,20450,20460,20375,20420,51
10/10/2008,10:10:00,20420,20465,20405,20450,41
10/10/2008,10:11:00,20465,20480,20445,20470,63
10/10/2008,10:12:00,20470,20555,20470,20500,112
10/10/2008,10:13:00,20505,20505,20390,20420,123
10/10/2008,10:14:00,20425,20440,20370,20425,127
10/10/2008,10:15:00,20425,20455,20375,20450,97
10/10/2008,10:16:00,20450,20495,20440,20450,58
10/10/2008,10:17:00,20470,20485,20395,20480,85
10/10/2008,10:18:00,20460,20470,20440,20440,25
10/10/2008,10:19:00,20440,20455,20400,20400,86
10/10/2008,10:20:00,20405,20490,20395,20490,73
10/10/2008,10:21:00,20485,20490,20450,20470,33
10/10/2008,10:22:00,20485,20490,20470,20470,12
10/10/2008,10:23:00,20475,20490,20450,20455,39
10/10/2008,10:24:00,20460,20480,20360,20360,78
10/10/2008,10:25:00,20355,20400,20335,20385,100
10/10/2008,10:26:00,20400,20400,20290,20290,70
10/10/2008,10:27:00,20280,20310,20250,20250,72
10/10/2008,10:28:00,20250,20290,20250,20290,38
10/10/2008,10:29:00,20295,20325,20250,20250,67
10/10/2008,10:30:00,20255,20320,20250,20320,56
10/10/2008,10:31:00,20305,20350,20305,20350,30
10/10/2008,10:32:00,20365,20380,20350,20380,29
10/10/2008,10:33:00,20375,20420,20345,20420,78
10/10/2008,10:34:00,20430,20430,20400,20420,15
10/10/2008,10:35:00,20425,20480,20425,20450,55
10/10/2008,10:36:00,20450,20485,20410,20480,51
10/10/2008,10:37:00,20485,20485,20440,20465,24
10/10/2008,10:38:00,20480,20510,20455,20465,94
10/10/2008,10:39:00,20445,20445,20385,20400,56
10/10/2008,10:40:00,20430,20450,20415,20420,93
10/10/2008,10:41:00,20410,20425,20380,20415,94
10/10/2008,10:42:00,20400,20410,20380,20385,55
10/10/2008,10:43:00,20385,20385,20320,20355,135
10/10/2008,10:44:00,20355,20355,20315,20335,65
10/10/2008,10:45:00,20325,20330,20260,20290,40
10/10/2008,10:46:00,20265,20290,20255,20290,14
10/10/2008,10:47:00,20295,20310,20270,20305,21
10/10/2008,10:48:00,20285,20310,20285,20310,17
10/10/2008,10:49:00,20310,20355,20310,20355,24
10/10/2008,10:50:00,20350,20370,20300,20300,42
10/10/2008,10:51:00,20305,20305,20255,20285,36
10/10/2008,10:52:00,20280,20305,20265,20265,23
10/10/2008,10:53:00,20275,20310,20275,20290,19
10/10/2008,10:54:00,20280,20300,20215,20230,89
10/10/2008,10:55:00,20230,20230,20175,20200,49
10/10/2008,10:56:00,20190,20230,20180,20230,39
10/10/2008,10:57:00,20240,20315,20235,20275,77
10/10/2008,10:58:00,20280,20325,20275,20310,35
10/10/2008,10:59:00,20305,20305,20295,20295,17
10/10/2008,11:00:00,20290,20305,20270,20305,26
10/10/2008,11:01:00,20310,20385,20310,20385,76
10/10/2008,11:02:00,20390,20425,20375,20375,78
10/10/2008,11:03:00,20365,20400,20345,20400,27
10/10/2008,11:04:00,20405,20420,20325,20345,54
10/10/2008,11:05:00,20360,20360,20345,20350,8
10/10/2008,11:06:00,20355,20375,20340,20350,11
10/10/2008,11:07:00,20330,20350,20325,20340,15
10/10/2008,11:08:00,20345,20345,20320,20320,24
10/10/2008,11:09:00,20320,20340,20295,20295,29
10/10/2008,11:10:00,20295,20320,20295,20320,31
10/10/2008,11:11:00,20320,20335,20305,20315,19
10/10/2008,11:12:00,20340,20340,20305,20310,8
10/10/2008,11:13:00,20320,20340,20320,20325,16
10/10/2008,11:14:00,20315,20315,20280,20280,39
10/10/2008,11:15:00,20265,20265,20200,20210,78
10/10/2008,11:16:00,20215,20220,20150,20185,79
10/10/2008,11:17:00,20175,20230,20170,20195,54
10/10/2008,11:18:00,20185,20185,20135,20170,66
10/10/2008,11:19:00,20155,20155,20070,20095,135
10/10/2008,11:20:00,20105,20140,20085,20140,60
10/10/2008,11:21:00,20160,20195,20155,20160,53
10/10/2008,11:22:00,20175,20210,20165,20185,43
10/10/2008,11:23:00,20185,20245,20180,20245,42
10/10/2008,11:24:00,20225,20230,20195,20225,36
10/10/2008,11:25:00,20215,20240,20205,20210,21
10/10/2008,11:26:00,20215,20225,20185,20210,18
10/10/2008,11:27:00,20205,20245,20180,20245,59
10/10/2008,11:28:00,20250,20250,20210,20230,39
10/10/2008,11:29:00,20235,20255,20210,20255,51
10/10/2008,11:30:00,20250,20295,20250,20290,47
10/10/2008,11:31:00,20290,20300,20260,20270,36
10/10/2008,11:32:00,20260,20285,20195,20195,41
10/10/2008,11:33:00,20210,20210,20170,20180,22
10/10/2008,11:34:00,20200,20200,20165,20175,33
10/10/2008,11:35:00,20175,20185,20140,20140,86
10/10/2008,11:36:00,20145,20185,20145,20185,57
10/10/2008,11:37:00,20175,20185,20130,20135,52
10/10/2008,11:38:00,20135,20150,20130,20150,21
10/10/2008,11:39:00,20130,20145,20100,20100,47
10/10/2008,11:40:00,20100,20110,20015,20015,135
10/10/2008,11:41:00,20010,20070,20010,20050,104
10/10/2008,11:42:00,20050,20095,20040,20060,77
10/10/2008,11:43:00,20050,20115,20050,20100,71
10/10/2008,11:44:00,20090,20090,20030,20035,87
10/10/2008,11:45:00,20040,20070,20030,20050,127
10/10/2008,11:46:00,20040,20110,20030,20105,67
10/10/2008,11:47:00,20115,20115,20045,20075,51
10/10/2008,11:48:00,20065,20130,20060,20120,89
10/10/2008,11:49:00,20120,20170,20110,20130,59
10/10/2008,11:50:00,20110,20170,20105,20135,47
10/10/2008,11:51:00,20135,20165,20135,20155,24
10/10/2008,11:52:00,20155,20155,20115,20145,49
10/10/2008,11:53:00,20145,20145,20115,20125,15
10/10/2008,11:54:00,20115,20115,20065,20080,65
10/10/2008,11:55:00,20085,20105,20070,20075,25
10/10/2008,11:56:00,20075,20100,20035,20095,77
10/10/2008,11:57:00,20105,20105,20055,20055,31
10/10/2008,11:58:00,20060,20100,20050,20085,34
10/10/2008,11:59:00,20100,20120,20085,20095,17
10/10/2008,12:00:00,20095,20145,20090,20145,19
10/10/2008,12:01:00,20140,20180,20140,20155,55
10/10/2008,12:02:00,20150,20210,20150,20200,40
10/10/2008,12:03:00,20190,20215,20190,20200,20
10/10/2008,12:04:00,20200,20235,20180,20210,55
10/10/2008,12:05:00,20225,20250,20190,20205,33
10/10/2008,12:06:00,20185,20225,20135,20135,87
10/10/2008,12:07:00,20135,20190,20130,20130,56
10/10/2008,12:08:00,20130,20170,20130,20140,28
10/10/2008,12:09:00,20135,20160,20115,20160,38
10/10/2008,12:10:00,20150,20155,20120,20150,46
10/10/2008,12:11:00,20150,20150,20130,20130,8
10/10/2008,12:12:00,20110,20130,20110,20125,11
10/10/2008,12:13:00,20135,20185,20120,20185,43
10/10/2008,12:14:00,20185,20200,20120,20180,76
10/10/2008,12:15:00,20160,20185,20145,20180,100
10/10/2008,12:16:00,20165,20165,20150,20150,27
10/10/2008,12:17:00,20145,20145,20130,20130,29
10/10/2008,12:18:00,20135,20150,20120,20140,19
10/10/2008,12:19:00,20150,20155,20150,20155,2
10/10/2008,12:20:00,20150,20170,20140,20145,14
10/10/2008,12:21:00,20135,20170,20135,20170,13
10/10/2008,12:22:00,20170,20175,20150,20155,24
10/10/2008,12:23:00,20155,20185,20145,20185,24
10/10/2008,12:24:00,20170,20170,20165,20165,7
10/10/2008,12:25:00,20160,20160,20135,20145,24
10/10/2008,12:26:00,20140,20160,20140,20155,15
10/10/2008,12:27:00,20160,20160,20145,20150,17
10/10/2008,12:28:00,20150,20155,20135,20135,17
10/10/2008,12:29:00,20140,20145,20115,20115,32
10/10/2008,12:30:00,20115,20115,20060,20060,40
10/10/2008,12:31:00,20060,20130,20050,20060,122
10/10/2008,12:32:00,20075,20120,20070,20075,76
10/10/2008,12:33:00,20070,20070,20050,20055,14
10/10/2008,12:34:00,20070,20090,20020,20020,86
10/10/2008,12:35:00,20040,20065,20025,20025,31
10/10/2008,12:36:00,20020,20095,20010,20095,65
10/10/2008,12:37:00,20100,20105,20095,20105,33
10/10/2008,12:38:00,20095,20150,20095,20120,31
10/10/2008,12:39:00,20130,20185,20120,20185,197
10/10/2008,12:40:00,20190,20225,20175,20175,49
10/10/2008,12:41:00,20190,20220,20160,20205,56
10/10/2008,12:42:00,20200,20210,20170,20180,49
10/10/2008,12:43:00,20180,20195,20180,20195,32
10/10/2008,12:44:00,20175,20195,20150,20195,51
10/10/2008,12:45:00,20200,20245,20190,20245,66
10/10/2008,12:46:00,20235,20250,20200,20240,58
10/10/2008,12:47:00,20220,20240,20220,20240,35
10/10/2008,12:48:00,20240,20270,20240,20245,33
10/10/2008,12:49:00,20250,20250,20220,20240,18
10/10/2008,12:50:00,20250,20270,20250,20260,27
10/10/2008,12:51:00,20260,20310,20260,20285,92
10/10/2008,12:52:00,20290,20290,20250,20270,42
10/10/2008,12:53:00,20275,20310,20245,20270,65
10/10/2008,12:54:00,20280,20315,20270,20285,58
10/10/2008,12:55:00,20285,20285,20265,20270,21
10/10/2008,12:56:00,20260,20260,20240,20245,24
10/10/2008,12:57:00,20250,20265,20250,20260,31
10/10/2008,12:58:00,20265,20280,20255,20280,26
10/10/2008,12:59:00,20275,20285,20255,20280,16
10/10/2008,13:00:00,20285,20300,20210,20215,63
10/10/2008,13:01:00,20225,20225,20200,20200,5
10/10/2008,13:02:00,20195,20205,20175,20205,18
10/10/2008,13:03:00,20190,20200,20165,20165,21
10/10/2008,13:04:00,20175,20185,20120,20175,113
10/10/2008,13:05:00,20160,20195,20155,20185,45
10/10/2008,13:06:00,20185,20195,20175,20185,14
10/10/2008,13:07:00,20180,20195,20180,20190,9
10/10/2008,13:08:00,20200,20265,20200,20240,51
10/10/2008,13:09:00,20250,20265,20205,20250,34
10/10/2008,13:10:00,20265,20285,20245,20280,69
10/10/2008,13:11:00,20270,20310,20260,20300,49
10/10/2008,13:12:00,20290,20300,20245,20265,77
10/10/2008,13:13:00,20275,20275,20205,20215,85
10/10/2008,13:14:00,20210,20250,20175,20235,77
10/10/2008,13:15:00,20250,20250,20240,20240,3
10/10/2008,13:16:00,20265,20280,20250,20280,11
10/10/2008,13:17:00,20285,20310,20270,20275,16
10/10/2008,13:18:00,20275,20300,20275,20285,15
10/10/2008,13:19:00,20285,20315,20265,20265,44
10/10/2008,13:20:00,20275,20300,20245,20250,44
10/10/2008,13:21:00,20245,20270,20235,20235,10
10/10/2008,13:22:00,20230,20235,20210,20230,21
10/10/2008,13:23:00,20240,20260,20230,20255,20
10/10/2008,13:24:00,20235,20245,20235,20245,2
10/10/2008,13:25:00,20230,20280,20225,20265,45
10/10/2008,13:26:00,20270,20280,20230,20270,51
10/10/2008,13:27:00,20270,20295,20265,20295,45
10/10/2008,13:28:00,20275,20300,20250,20300,53
10/10/2008,13:29:00,20300,20310,20275,20290,24
10/10/2008,13:30:00,20310,20355,20295,20345,83
10/10/2008,13:31:00,20350,20400,20350,20365,150
10/10/2008,13:32:00,20370,20385,20365,20370,21
10/10/2008,13:33:00,20375,20425,20370,20420,59
10/10/2008,13:34:00,20420,20420,20355,20365,36
10/10/2008,13:35:00,20370,20380,20320,20320,32
10/10/2008,13:36:00,20320,20325,20300,20310,65
10/10/2008,13:37:00,20335,20355,20335,20355,15
10/10/2008,13:38:00,20355,20365,20335,20340,55
10/10/2008,13:39:00,20335,20360,20335,20355,18
10/10/2008,13:40:00,20350,20355,20315,20320,56
10/10/2008,13:41:00,20305,20340,20285,20330,31
10/10/2008,13:42:00,20340,20345,20315,20315,43
10/10/2008,13:43:00,20325,20335,20300,20320,22
10/10/2008,13:44:00,20320,20320,20300,20310,14
10/10/2008,13:45:00,20315,20315,20255,20265,60
10/10/2008,13:46:00,20260,20320,20250,20315,37
10/10/2008,13:47:00,20310,20310,20260,20280,11
10/10/2008,13:48:00,20285,20300,20275,20280,29
10/10/2008,13:49:00,20275,20290,20235,20265,65
10/10/2008,13:50:00,20265,20270,20200,20205,32
10/10/2008,13:51:00,20210,20275,20210,20235,50
10/10/2008,13:52:00,20230,20235,20210,20210,43
10/10/2008,13:53:00,20230,20275,20220,20270,41
10/10/2008,13:54:00,20270,20280,20260,20280,11
10/10/2008,13:55:00,20275,20310,20275,20290,32
10/10/2008,13:56:00,20290,20295,20280,20285,17
10/10/2008,13:57:00,20290,20300,20260,20260,14
10/10/2008,13:58:00,20260,20260,20220,20225,23
10/10/2008,13:59:00,20230,20250,20225,20245,8
10/10/2008,14:00:00,20245,20280,20230,20280,29
10/10/2008,14:01:00,20285,20305,20260,20305,13
10/10/2008,14:02:00,20300,20325,20300,20325,36
10/10/2008,14:03:00,20325,20380,20315,20330,64
10/10/2008,14:04:00,20345,20395,20335,20395,32
10/10/2008,14:05:00,20380,20425,20380,20415,62
10/10/2008,14:06:00,20425,20450,20400,20420,111
10/10/2008,14:07:00,20405,20440,20405,20430,14
10/10/2008,14:08:00,20435,20455,20405,20445,74
10/10/2008,14:09:00,20435,20445,20415,20425,9
10/10/2008,14:10:00,20430,20460,20410,20460,52
10/10/2008,14:11:00,20465,20470,20450,20455,19
10/10/2008,14:12:00,20460,20470,20445,20470,29
10/10/2008,14:13:00,20475,20520,20465,20465,88
10/10/2008,14:14:00,20490,20500,20455,20460,55
10/10/2008,14:15:00,20460,20480,20445,20465,64
10/10/2008,14:16:00,20460,20500,20440,20460,37
10/10/2008,14:17:00,20460,20550,20445,20520,78
10/10/2008,14:18:00,20520,20540,20500,20520,25
10/10/2008,14:19:00,20520,20540,20495,20525,11
10/10/2008,14:20:00,20525,20550,20510,20515,67
10/10/2008,14:21:00,20495,20520,20470,20505,39
10/10/2008,14:22:00,20495,20530,20495,20525,21
10/10/2008,14:23:00,20530,20580,20530,20565,62
10/10/2008,14:24:00,20575,20600,20560,20600,61
10/10/2008,14:25:00,20595,20620,20585,20620,57
10/10/2008,14:26:00,20600,20660,20600,20625,70
10/10/2008,14:27:00,20610,20645,20600,20620,47
10/10/2008,14:28:00,20610,20645,20600,20645,59
10/10/2008,14:29:00,20640,20650,20600,20610,33
10/10/2008,14:30:00,20605,20680,20600,20675,72
10/10/2008,14:31:00,20690,20715,20660,20715,47
10/10/2008,14:32:00,20685,20720,20665,20680,93
10/10/2008,14:33:00,20670,20670,20635,20635,34
10/10/2008,14:34:00,20630,20630,20530,20530,96
10/10/2008,14:35:00,20540,20570,20525,20550,51
10/10/2008,14:36:00,20550,20570,20510,20520,66
10/10/2008,14:37:00,20525,20525,20445,20450,63
10/10/2008,14:38:00,20470,20580,20450,20580,74
10/10/2008,14:39:00,20585,20640,20585,20620,67
10/10/2008,14:40:00,20625,20625,20580,20585,24
10/10/2008,14:41:00,20605,20605,20550,20570,46
10/10/2008,14:42:00,20570,20615,20570,20580,40
10/10/2008,14:43:00,20575,20600,20565,20565,28
10/10/2008,14:44:00,20560,20595,20560,20575,19
10/10/2008,14:45:00,20575,20580,20560,20565,13
10/10/2008,14:46:00,20560,20560,20560,20560,1
10/10/2008,14:47:00,20575,20590,20555,20555,55
10/10/2008,14:48:00,20550,20550,20505,20505,41
10/10/2008,14:49:00,20495,20520,20475,20495,59
10/10/2008,14:50:00,20500,20520,20485,20505,14
10/10/2008,14:51:00,20505,20515,20450,20490,36
10/10/2008,14:52:00,20495,20515,20490,20490,32
10/10/2008,14:53:00,20515,20535,20505,20505,16
10/10/2008,14:54:00,20505,20530,20500,20520,16
10/10/2008,14:55:00,20530,20540,20530,20535,5
10/10/2008,14:56:00,20550,20550,20525,20550,13
10/10/2008,14:57:00,20560,20565,20535,20560,19
10/10/2008,14:58:00,20565,20570,20460,20460,36
10/10/2008,14:59:00,20490,20495,20400,20420,118
10/10/2008,15:00:00,20435,20450,20365,20415,86
10/10/2008,15:01:00,20415,20445,20390,20440,30
10/10/2008,15:02:00,20460,20470,20430,20430,24
10/10/2008,15:03:00,20430,20450,20400,20450,29
10/10/2008,15:04:00,20400,20425,20365,20410,48
10/10/2008,15:05:00,20405,20460,20390,20420,63
10/10/2008,15:06:00,20440,20440,20390,20390,18
10/10/2008,15:07:00,20380,20415,20355,20360,32
10/10/2008,15:08:00,20365,20410,20355,20365,58
10/10/2008,15:09:00,20365,20390,20355,20355,55
10/10/2008,15:10:00,20365,20400,20350,20375,61
10/10/2008,15:11:00,20380,20395,20295,20295,61
10/10/2008,15:12:00,20295,20310,20250,20310,82
10/10/2008,15:13:00,20310,20310,20210,20240,68
10/10/2008,15:14:00,20245,20255,20215,20255,63
10/10/2008,15:15:00,20230,20265,20220,20220,54
10/10/2008,15:16:00,20245,20320,20205,20320,116
10/10/2008,15:17:00,20315,20340,20235,20290,121
10/10/2008,15:18:00,20300,20300,20260,20260,42
10/10/2008,15:19:00,20255,20280,20220,20255,187
10/10/2008,15:20:00,20255,20335,20255,20305,57
10/10/2008,15:21:00,20315,20325,20290,20310,42
10/10/2008,15:22:00,20315,20330,20285,20305,43
10/10/2008,15:23:00,20305,20325,20290,20290,49
10/10/2008,15:24:00,20305,20310,20260,20280,34
10/10/2008,15:25:00,20270,20270,20255,20265,22
10/10/2008,15:26:00,20265,20265,20240,20265,12
10/10/2008,15:27:00,20255,20255,20245,20255,9
10/10/2008,15:28:00,20250,20255,20235,20245,29
10/10/2008,15:29:00,20255,20275,20225,20275,64
10/10/2008,15:30:00,20255,20365,20225,20330,135
10/10/2008,15:31:00,20320,20365,20285,20310,90
10/10/2008,15:32:00,20315,20320,20285,20285,52
10/10/2008,15:33:00,20280,20320,20275,20285,54
10/10/2008,15:34:00,20285,20300,20200,20200,114
10/10/2008,15:35:00,20205,20205,20050,20085,191
10/10/2008,15:36:00,20120,20120,20010,20015,169
10/10/2008,15:37:00,20020,20120,20010,20120,149
10/10/2008,15:38:00,20115,20230,20115,20200,117
10/10/2008,15:39:00,20205,20280,20150,20235,114
10/10/2008,15:40:00,20270,20330,20180,20310,54
10/10/2008,15:41:00,20300,20300,20230,20240,96
10/10/2008,15:42:00,20255,20305,20215,20305,115
10/10/2008,15:43:00,20310,20355,20300,20355,65
10/10/2008,15:44:00,20360,20490,20350,20490,65
10/10/2008,15:45:00,20490,20535,20455,20510,152
10/10/2008,15:46:00,20515,20540,20380,20425,84
10/10/2008,15:47:00,20405,20470,20390,20445,57
10/10/2008,15:48:00,20440,20500,20375,20465,112
10/10/2008,15:49:00,20470,20505,20415,20450,117
10/10/2008,15:50:00,20445,20490,20400,20430,135
10/10/2008,15:51:00,20435,20580,20435,20535,98
10/10/2008,15:52:00,20500,20565,20490,20530,97
10/10/2008,15:53:00,20525,20530,20400,20465,67
10/10/2008,15:54:00,20465,20600,20465,20580,117
10/10/2008,15:55:00,20580,20585,20470,20470,146
10/10/2008,15:56:00,20480,20630,20470,20565,146
10/10/2008,15:57:00,20565,20650,20540,20650,101
10/10/2008,15:58:00,20630,20780,20605,20780,129
10/10/2008,15:59:00,20755,20755,20610,20665,180
10/10/2008,16:00:00,20670,20770,20640,20740,102
10/10/2008,16:01:00,20730,20730,20630,20645,114
10/10/2008,16:02:00,20655,20725,20640,20725,79
10/10/2008,16:03:00,20725,20795,20680,20795,78
10/10/2008,16:04:00,20795,20825,20770,20810,89
10/10/2008,16:05:00,20815,20870,20810,20860,54
10/10/2008,16:06:00,20870,20940,20860,20925,52
10/10/2008,16:07:00,20920,21035,20920,21035,126
10/10/2008,16:08:00,21030,21130,21030,21075,134
10/10/2008,16:09:00,21075,21155,21065,21135,141
10/10/2008,16:10:00,21145,21200,21085,21085,99
10/10/2008,16:11:00,21105,21120,21050,21050,141
10/10/2008,16:12:00,21015,21050,20985,21015,70
10/10/2008,16:13:00,21010,21050,20980,21010,101
10/10/2008,16:14:00,21015,21020,20965,20990,60
10/10/2008,16:15:00,20990,20995,20845,20890,115
10/10/2008,16:16:00,20885,20920,20875,20880,44
10/10/2008,16:17:00,20880,20955,20870,20900,151
10/10/2008,16:18:00,20895,20895,20805,20805,94
10/10/2008,16:19:00,20815,20875,20805,20865,94
10/10/2008,16:20:00,20870,20930,20840,20900,128
10/10/2008,16:21:00,20870,21015,20840,21015,93
10/10/2008,16:22:00,21045,21045,20900,20990,88
10/10/2008,16:23:00,20995,21035,20930,20935,103
10/10/2008,16:24:00,20935,20990,20920,20965,66
10/10/2008,16:25:00,20965,20975,20935,20940,34
10/10/2008,16:26:00,20945,20960,20860,20945,119
10/10/2008,16:27:00,20940,20990,20900,20950,99
10/10/2008,16:28:00,20950,21010,20940,20975,152
10/10/2008,16:29:00,20975,21015,20915,20935,79
10/10/2008,16:30:00,20915,20950,20865,20885,52
10/10/2008,16:31:00,20890,20900,20860,20875,59
10/10/2008,16:32:00,20865,20865,20720,20770,105
10/10/2008,16:33:00,20770,20790,20655,20725,122
10/10/2008,16:34:00,20725,20725,20615,20625,152
10/10/2008,16:35:00,20625,20785,20625,20770,113
10/10/2008,16:36:00,20760,20835,20760,20780,52
10/10/2008,16:37:00,20785,20810,20770,20795,46
10/10/2008,16:38:00,20770,20800,20690,20700,70
10/10/2008,16:39:00,20700,20735,20700,20725,69
10/10/2008,16:40:00,20720,20730,20675,20675,82
10/10/2008,16:41:00,20680,20755,20680,20730,110
10/10/2008,16:42:00,20710,20805,20700,20705,102
10/10/2008,16:43:00,20710,20710,20645,20675,37
10/10/2008,16:44:00,20675,20770,20640,20750,79
10/10/2008,16:45:00,20725,20765,20680,20765,77
10/10/2008,16:46:00,20770,20820,20750,20770,68
10/10/2008,16:47:00,20755,20875,20710,20855,122
10/10/2008,16:48:00,20870,20910,20790,20790,70
10/10/2008,16:49:00,20790,20925,20755,20910,86
10/10/2008,16:50:00,20920,20920,20860,20890,78
10/10/2008,16:51:00,20890,20915,20870,20870,58
10/10/2008,16:52:00,20870,20880,20775,20800,61
10/10/2008,16:53:00,20815,20825,20745,20810,54
10/10/2008,16:54:00,20805,20880,20805,20820,58
10/10/2008,16:55:00,20800,20825,20770,20800,74
10/10/2008,16:56:00,20785,20785,20695,20755,60
10/10/2008,16:57:00,20760,20775,20735,20750,31
10/10/2008,16:58:00,20750,20770,20700,20725,22
10/10/2008,16:59:00,20710,20745,20700,20700,48
10/10/2008,17:00:00,20715,20760,20715,20750,43
10/10/2008,17:01:00,20740,20785,20715,20760,66
10/10/2008,17:02:00,20775,20785,20700,20730,65
10/10/2008,17:03:00,20695,20730,20660,20720,97
10/10/2008,17:04:00,20700,20720,20685,20685,51
10/10/2008,17:05:00,20675,20765,20665,20765,59
10/10/2008,17:06:00,20760,20760,20665,20700,44
10/10/2008,17:07:00,20695,20720,20670,20675,61
10/10/2008,17:08:00,20690,20730,20665,20705,40
10/10/2008,17:09:00,20725,20730,20670,20700,57
10/10/2008,17:10:00,20685,20685,20535,20545,110
10/10/2008,17:11:00,20545,20585,20520,20585,149
10/10/2008,17:12:00,20590,20610,20535,20550,97
10/10/2008,17:13:00,20560,20560,20515,20535,47
10/10/2008,17:14:00,20535,20550,20510,20520,141
10/10/2008,17:15:00,20525,20570,20500,20570,43
10/10/2008,17:16:00,20540,20570,20515,20560,68
10/10/2008,17:17:00,20560,20625,20535,20600,54
10/10/2008,17:18:00,20595,20625,20505,20505,48
10/10/2008,17:19:00,20540,20580,20500,20510,76
10/10/2008,17:20:00,20500,20565,20495,20510,74
10/10/2008,17:21:00,20510,20510,20435,20435,65
10/10/2008,17:22:00,20430,20460,20310,20360,103
10/10/2008,17:23:00,20365,20385,20310,20310,74
10/10/2008,17:24:00,20320,20350,20300,20350,87
10/10/2008,17:25:00,20335,20335,20250,20300,63
10/10/2008,17:26:00,20280,20330,20260,20260,81
10/10/2008,17:27:00,20255,20325,20200,20200,84
10/10/2008,17:28:00,20195,20280,20150,20235,266
10/10/2008,17:29:00,20225,20450,20200,20380,382
10/10/2008,17:30:00,20405,20445,20305,20380,204
10/10/2008,17:31:00,20385,20385,20315,20325,118
10/10/2008,17:32:00,20320,20320,20255,20295,74
10/10/2008,17:33:00,20295,20400,20295,20330,71
10/10/2008,17:34:00,20345,20380,20320,20350,104
10/10/2008,17:35:00,20335,20390,20335,20360,64
10/10/2008,17:36:00,20360,20410,20350,20405,99
10/10/2008,17:37:00,20400,20410,20360,20380,44
10/10/2008,17:38:00,20370,20425,20370,20390,50
10/10/2008,17:39:00,20380,20460,20360,20420,85