DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/10/2008,17:23:00,21135,21140,21110,21120,131
31/10/2008,17:24:00,21120,21200,21120,21180,163
31/10/2008,17:25:00,21185,21205,21160,21165,159
31/10/2008,17:26:00,21160,21180,21140,21155,187
31/10/2008,17:27:00,21150,21295,21145,21285,214
31/10/2008,17:28:00,21275,21340,21275,21320,216
31/10/2008,17:29:00,21320,21390,21280,21280,393
31/10/2008,17:30:00,21290,21330,21265,21305,188
31/10/2008,17:31:00,21300,21310,21235,21265,177
31/10/2008,17:32:00,21260,21260,21155,21155,90
31/10/2008,17:33:00,21170,21170,21110,21130,112
31/10/2008,17:34:00,21130,21170,21100,21160,184
31/10/2008,17:35:00,21150,21175,21130,21130,105
31/10/2008,17:36:00,21130,21160,21095,21105,120
31/10/2008,17:37:00,21100,21100,21030,21040,102
31/10/2008,17:38:00,21040,21060,21030,21030,69
31/10/2008,17:39:00,21030,21040,21000,21015,67
03/11/2008,09:00:00,21430,21665,21430,21610,15
03/11/2008,09:01:00,21465,21640,21465,21575,226
03/11/2008,09:02:00,21575,21580,21540,21550,82
03/11/2008,09:03:00,21550,21565,21540,21550,74
03/11/2008,09:04:00,21545,21545,21480,21495,59
03/11/2008,09:05:00,21490,21530,21480,21520,136
03/11/2008,09:06:00,21525,21555,21525,21530,99
03/11/2008,09:07:00,21535,21560,21520,21560,78
03/11/2008,09:08:00,21565,21580,21560,21580,69
03/11/2008,09:09:00,21575,21580,21565,21575,43
03/11/2008,09:10:00,21580,21595,21580,21590,45
03/11/2008,09:11:00,21595,21620,21585,21620,62
03/11/2008,09:12:00,21620,21655,21620,21650,70
03/11/2008,09:13:00,21645,21650,21615,21630,46
03/11/2008,09:14:00,21630,21640,21580,21605,101
03/11/2008,09:15:00,21595,21605,21580,21600,78
03/11/2008,09:16:00,21585,21600,21560,21570,63
03/11/2008,09:17:00,21570,21590,21565,21575,42
03/11/2008,09:18:00,21575,21605,21575,21580,64
03/11/2008,09:19:00,21580,21590,21570,21580,33
03/11/2008,09:20:00,21580,21595,21555,21560,52
03/11/2008,09:21:00,21560,21565,21550,21560,45
03/11/2008,09:22:00,21560,21565,21545,21545,20
03/11/2008,09:23:00,21550,21555,21540,21555,26
03/11/2008,09:24:00,21545,21545,21505,21515,55
03/11/2008,09:25:00,21510,21530,21505,21530,25
03/11/2008,09:26:00,21530,21530,21505,21505,32
03/11/2008,09:27:00,21500,21510,21500,21505,74
03/11/2008,09:28:00,21505,21510,21495,21500,29
03/11/2008,09:29:00,21505,21520,21500,21500,29
03/11/2008,09:30:00,21495,21495,21485,21490,33
03/11/2008,09:31:00,21490,21490,21460,21460,36
03/11/2008,09:32:00,21465,21475,21450,21475,28
03/11/2008,09:33:00,21475,21475,21460,21465,37
03/11/2008,09:34:00,21460,21465,21455,21465,28
03/11/2008,09:35:00,21460,21460,21455,21460,33
03/11/2008,09:36:00,21465,21465,21460,21465,22
03/11/2008,09:37:00,21465,21480,21465,21480,31
03/11/2008,09:38:00,21480,21485,21465,21470,32
03/11/2008,09:39:00,21470,21485,21470,21485,30
03/11/2008,09:40:00,21485,21505,21480,21485,38
03/11/2008,09:41:00,21490,21505,21485,21505,23
03/11/2008,09:42:00,21500,21520,21500,21515,23
03/11/2008,09:43:00,21520,21540,21515,21530,33
03/11/2008,09:44:00,21535,21560,21535,21545,45
03/11/2008,09:45:00,21545,21560,21545,21560,27
03/11/2008,09:46:00,21560,21580,21550,21570,33
03/11/2008,09:47:00,21580,21580,21555,21580,38
03/11/2008,09:48:00,21580,21590,21575,21575,28
03/11/2008,09:49:00,21580,21580,21575,21575,21
03/11/2008,09:50:00,21580,21605,21580,21590,52
03/11/2008,09:51:00,21600,21600,21590,21590,4
03/11/2008,09:52:00,21600,21610,21595,21605,21
03/11/2008,09:53:00,21605,21605,21595,21600,16
03/11/2008,09:54:00,21600,21620,21590,21595,2029
03/11/2008,09:55:00,21600,21625,21595,21620,175
03/11/2008,09:56:00,21615,21625,21600,21605,24
03/11/2008,09:57:00,21610,21625,21610,21620,28
03/11/2008,09:58:00,21615,21625,21615,21625,13
03/11/2008,09:59:00,21625,21640,21620,21635,22
03/11/2008,10:00:00,21630,21635,21595,21600,50
03/11/2008,10:01:00,21595,21605,21570,21575,68
03/11/2008,10:02:00,21580,21590,21575,21590,23
03/11/2008,10:03:00,21585,21590,21580,21585,11
03/11/2008,10:04:00,21590,21605,21580,21605,42
03/11/2008,10:05:00,21600,21605,21600,21605,13
03/11/2008,10:06:00,21605,21610,21605,21610,5
03/11/2008,10:07:00,21605,21630,21595,21630,32
03/11/2008,10:08:00,21625,21635,21615,21630,22
03/11/2008,10:09:00,21630,21630,21600,21610,32
03/11/2008,10:10:00,21620,21620,21605,21615,18
03/11/2008,10:11:00,21615,21635,21615,21635,29
03/11/2008,10:12:00,21630,21650,21615,21615,71
03/11/2008,10:13:00,21610,21635,21610,21635,40
03/11/2008,10:14:00,21630,21650,21625,21650,42
03/11/2008,10:15:00,21640,21650,21630,21640,32
03/11/2008,10:16:00,21645,21645,21630,21630,15
03/11/2008,10:17:00,21630,21645,21630,21640,37
03/11/2008,10:18:00,21645,21650,21635,21650,30
03/11/2008,10:19:00,21650,21650,21640,21645,19
03/11/2008,10:20:00,21650,21675,21650,21670,60
03/11/2008,10:21:00,21665,21680,21665,21675,32
03/11/2008,10:22:00,21670,21675,21665,21670,14
03/11/2008,10:23:00,21675,21685,21665,21675,78
03/11/2008,10:24:00,21675,21680,21670,21670,10
03/11/2008,10:25:00,21670,21680,21660,21670,20
03/11/2008,10:26:00,21665,21675,21665,21670,10
03/11/2008,10:27:00,21670,21675,21670,21670,18
03/11/2008,10:28:00,21675,21685,21670,21685,31
03/11/2008,10:29:00,21685,21685,21680,21685,38
03/11/2008,10:30:00,21685,21700,21685,21685,47
03/11/2008,10:31:00,21685,21685,21670,21670,16
03/11/2008,10:32:00,21665,21665,21660,21665,10
03/11/2008,10:33:00,21655,21665,21655,21665,15
03/11/2008,10:34:00,21665,21665,21660,21660,8
03/11/2008,10:35:00,21670,21675,21655,21655,17
03/11/2008,10:36:00,21660,21680,21660,21675,26
03/11/2008,10:37:00,21670,21675,21665,21665,10
03/11/2008,10:38:00,21670,21675,21670,21675,7
03/11/2008,10:39:00,21680,21680,21650,21650,36
03/11/2008,10:40:00,21650,21655,21650,21650,23
03/11/2008,10:41:00,21650,21650,21615,21630,74
03/11/2008,10:42:00,21620,21630,21620,21630,8
03/11/2008,10:43:00,21630,21635,21630,21630,7
03/11/2008,10:44:00,21630,21640,21630,21640,5
03/11/2008,10:45:00,21630,21645,21620,21620,20
03/11/2008,10:46:00,21620,21620,21590,21600,49
03/11/2008,10:47:00,21605,21610,21600,21610,20
03/11/2008,10:48:00,21605,21605,21600,21605,7
03/11/2008,10:49:00,21610,21625,21610,21610,17
03/11/2008,10:50:00,21615,21615,21595,21605,32
03/11/2008,10:51:00,21600,21600,21565,21570,69
03/11/2008,10:52:00,21575,21585,21565,21580,50
03/11/2008,10:53:00,21580,21595,21575,21595,19
03/11/2008,10:54:00,21595,21595,21585,21585,11
03/11/2008,10:55:00,21585,21590,21575,21590,35
03/11/2008,10:56:00,21585,21585,21555,21565,43
03/11/2008,10:57:00,21565,21565,21560,21560,13
03/11/2008,10:58:00,21560,21585,21560,21575,18
03/11/2008,10:59:00,21580,21585,21575,21585,6
03/11/2008,11:00:00,21570,21575,21570,21575,2
03/11/2008,11:01:00,21575,21590,21575,21585,21
03/11/2008,11:02:00,21585,21585,21580,21580,8
03/11/2008,11:03:00,21580,21585,21580,21585,2
03/11/2008,11:04:00,21580,21585,21580,21585,12
03/11/2008,11:05:00,21590,21595,21585,21590,33
03/11/2008,11:06:00,21595,21605,21585,21595,35
03/11/2008,11:07:00,21595,21600,21580,21580,11
03/11/2008,11:08:00,21580,21585,21580,21585,35
03/11/2008,11:09:00,21590,21600,21585,21590,32
03/11/2008,11:10:00,21590,21590,21570,21570,18
03/11/2008,11:11:00,21575,21575,21575,21575,10
03/11/2008,11:12:00,21580,21580,21570,21570,6
03/11/2008,11:13:00,21570,21570,21565,21570,6
03/11/2008,11:14:00,21575,21600,21575,21580,40
03/11/2008,11:15:00,21590,21600,21590,21600,7
03/11/2008,11:16:00,21585,21585,21575,21585,17
03/11/2008,11:17:00,21590,21590,21575,21575,12
03/11/2008,11:18:00,21580,21580,21565,21580,14
03/11/2008,11:19:00,21570,21570,21565,21570,15
03/11/2008,11:20:00,21580,21585,21575,21585,10
03/11/2008,11:21:00,21580,21580,21560,21580,22
03/11/2008,11:22:00,21580,21580,21565,21570,10
03/11/2008,11:23:00,21570,21570,21555,21560,20
03/11/2008,11:24:00,21555,21555,21540,21540,44
03/11/2008,11:25:00,21540,21545,21520,21540,38
03/11/2008,11:26:00,21540,21540,21525,21525,18
03/11/2008,11:27:00,21530,21530,21525,21525,2
03/11/2008,11:28:00,21530,21535,21505,21515,35
03/11/2008,11:29:00,21520,21520,21490,21495,28
03/11/2008,11:30:00,21495,21500,21455,21465,66
03/11/2008,11:31:00,21465,21465,21435,21450,63
03/11/2008,11:32:00,21455,21460,21435,21460,27
03/11/2008,11:33:00,21460,21480,21455,21470,57
03/11/2008,11:34:00,21470,21485,21460,21485,22
03/11/2008,11:35:00,21480,21485,21465,21485,23
03/11/2008,11:36:00,21485,21495,21480,21485,22
03/11/2008,11:37:00,21490,21495,21485,21485,13
03/11/2008,11:38:00,21485,21490,21485,21485,7
03/11/2008,11:39:00,21480,21490,21480,21490,3
03/11/2008,11:40:00,21495,21520,21495,21515,42
03/11/2008,11:41:00,21520,21530,21520,21525,12
03/11/2008,11:42:00,21520,21530,21520,21530,19
03/11/2008,11:43:00,21530,21535,21525,21525,29
03/11/2008,11:44:00,21520,21525,21515,21520,16
03/11/2008,11:45:00,21515,21520,21505,21510,38
03/11/2008,11:46:00,21510,21510,21500,21500,70
03/11/2008,11:47:00,21500,21500,21470,21485,30
03/11/2008,11:48:00,21475,21490,21475,21490,8
03/11/2008,11:49:00,21490,21505,21480,21495,23
03/11/2008,11:50:00,21495,21500,21490,21490,26
03/11/2008,11:51:00,21480,21500,21480,21500,42
03/11/2008,11:52:00,21495,21495,21485,21490,5
03/11/2008,11:53:00,21495,21495,21485,21490,6
03/11/2008,11:54:00,21490,21490,21480,21480,10
03/11/2008,11:55:00,21485,21505,21485,21505,9
03/11/2008,11:56:00,21500,21515,21495,21515,28
03/11/2008,11:57:00,21510,21515,21510,21515,3
03/11/2008,11:58:00,21510,21510,21510,21510,3
03/11/2008,11:59:00,21510,21515,21505,21510,8
03/11/2008,12:00:00,21510,21510,21510,21510,2
03/11/2008,12:01:00,21520,21525,21520,21525,4
03/11/2008,12:02:00,21525,21530,21515,21515,27
03/11/2008,12:03:00,21520,21530,21520,21530,22
03/11/2008,12:04:00,21530,21535,21515,21515,13
03/11/2008,12:05:00,21515,21520,21515,21520,9
03/11/2008,12:06:00,21520,21525,21515,21520,7
03/11/2008,12:07:00,21510,21520,21510,21515,7
03/11/2008,12:08:00,21515,21515,21505,21505,4
03/11/2008,12:09:00,21500,21500,21495,21495,6
03/11/2008,12:10:00,21500,21500,21490,21495,13
03/11/2008,12:11:00,21495,21495,21485,21490,10
03/11/2008,12:12:00,21490,21495,21490,21490,6
03/11/2008,12:13:00,21485,21485,21470,21470,14
03/11/2008,12:14:00,21465,21470,21460,21470,34
03/11/2008,12:15:00,21470,21475,21460,21470,24
03/11/2008,12:16:00,21475,21485,21475,21485,8
03/11/2008,12:17:00,21485,21485,21470,21475,33
03/11/2008,12:18:00,21480,21490,21480,21490,9
03/11/2008,12:19:00,21490,21490,21470,21475,14
03/11/2008,12:20:00,21480,21490,21480,21490,8
03/11/2008,12:21:00,21485,21485,21485,21485,2
03/11/2008,12:22:00,21485,21485,21480,21480,4
03/11/2008,12:23:00,21480,21480,21470,21475,6
03/11/2008,12:25:00,21480,21485,21480,21485,3
03/11/2008,12:26:00,21485,21510,21485,21510,31
03/11/2008,12:27:00,21510,21510,21500,21500,9
03/11/2008,12:28:00,21500,21505,21500,21505,4
03/11/2008,12:29:00,21505,21515,21505,21505,19
03/11/2008,12:30:00,21500,21520,21500,21515,11
03/11/2008,12:31:00,21510,21510,21490,21490,6
03/11/2008,12:32:00,21495,21505,21495,21505,7
03/11/2008,12:35:00,21500,21500,21485,21490,11
03/11/2008,12:36:00,21490,21490,21485,21485,7
03/11/2008,12:37:00,21485,21485,21480,21480,4
03/11/2008,12:38:00,21485,21485,21475,21480,10
03/11/2008,12:39:00,21480,21490,21480,21490,4
03/11/2008,12:40:00,21505,21510,21495,21495,15
03/11/2008,12:41:00,21495,21495,21490,21490,3
03/11/2008,12:42:00,21495,21495,21495,21495,1
03/11/2008,12:43:00,21505,21520,21505,21520,16
03/11/2008,12:44:00,21520,21525,21510,21515,20
03/11/2008,12:45:00,21520,21535,21520,21525,16
03/11/2008,12:46:00,21540,21545,21525,21525,19
03/11/2008,12:47:00,21530,21530,21520,21520,27
03/11/2008,12:48:00,21520,21520,21515,21520,26
03/11/2008,12:49:00,21525,21525,21520,21520,3
03/11/2008,12:50:00,21515,21515,21510,21515,11
03/11/2008,12:51:00,21505,21505,21505,21505,1
03/11/2008,12:52:00,21500,21505,21490,21500,25
03/11/2008,12:53:00,21495,21500,21485,21500,9
03/11/2008,12:54:00,21490,21510,21490,21510,8
03/11/2008,12:55:00,21510,21540,21510,21540,29
03/11/2008,12:56:00,21535,21535,21535,21535,2
03/11/2008,12:57:00,21550,21565,21550,21565,29
03/11/2008,12:58:00,21570,21575,21560,21570,15
03/11/2008,12:59:00,21565,21570,21560,21565,10
03/11/2008,13:00:00,21570,21585,21570,21580,19
03/11/2008,13:01:00,21575,21585,21575,21585,4
03/11/2008,13:02:00,21580,21585,21575,21575,4
03/11/2008,13:03:00,21575,21575,21570,21570,3
03/11/2008,13:04:00,21570,21580,21565,21565,10
03/11/2008,13:05:00,21570,21575,21565,21575,22
03/11/2008,13:06:00,21585,21585,21585,21585,5
03/11/2008,13:07:00,21590,21590,21565,21565,24
03/11/2008,13:08:00,21570,21575,21560,21575,11
03/11/2008,13:09:00,21565,21565,21555,21555,8
03/11/2008,13:10:00,21565,21590,21565,21590,16
03/11/2008,13:11:00,21585,21585,21580,21580,3
03/11/2008,13:12:00,21570,21570,21570,21570,1
03/11/2008,13:13:00,21580,21585,21580,21585,4
03/11/2008,13:14:00,21585,21590,21585,21590,4
03/11/2008,13:15:00,21595,21595,21585,21585,8
03/11/2008,13:16:00,21585,21590,21585,21590,2
03/11/2008,13:17:00,21590,21600,21590,21595,22
03/11/2008,13:18:00,21595,21595,21595,21595,1
03/11/2008,13:19:00,21590,21600,21590,21595,6
03/11/2008,13:20:00,21595,21595,21595,21595,2
03/11/2008,13:21:00,21595,21595,21590,21590,6
03/11/2008,13:22:00,21590,21600,21590,21600,20
03/11/2008,13:23:00,21600,21600,21595,21595,3
03/11/2008,13:24:00,21600,21620,21600,21620,36
03/11/2008,13:25:00,21615,21630,21615,21620,20
03/11/2008,13:26:00,21625,21625,21600,21615,34
03/11/2008,13:27:00,21605,21605,21605,21605,3
03/11/2008,13:28:00,21600,21605,21595,21605,14
03/11/2008,13:29:00,21605,21620,21600,21620,12
03/11/2008,13:30:00,21605,21610,21605,21610,6
03/11/2008,13:32:00,21615,21615,21605,21605,4
03/11/2008,13:33:00,21610,21620,21610,21620,3
03/11/2008,13:34:00,21610,21610,21610,21610,1
03/11/2008,13:35:00,21610,21610,21610,21610,2
03/11/2008,13:37:00,21615,21620,21615,21620,9
03/11/2008,13:38:00,21615,21615,21615,21615,2
03/11/2008,13:39:00,21610,21615,21610,21615,5
03/11/2008,13:40:00,21620,21620,21610,21620,7
03/11/2008,13:41:00,21625,21625,21625,21625,2
03/11/2008,13:42:00,21630,21630,21630,21630,2
03/11/2008,13:43:00,21615,21625,21615,21625,8
03/11/2008,13:44:00,21625,21625,21625,21625,2
03/11/2008,13:45:00,21620,21620,21620,21620,2
03/11/2008,13:46:00,21620,21620,21620,21620,11
03/11/2008,13:47:00,21620,21625,21620,21625,8
03/11/2008,13:48:00,21625,21625,21620,21620,7
03/11/2008,13:49:00,21625,21625,21625,21625,1
03/11/2008,13:50:00,21630,21635,21630,21635,11
03/11/2008,13:51:00,21630,21630,21615,21615,5
03/11/2008,13:52:00,21620,21620,21610,21620,10
03/11/2008,13:53:00,21625,21625,21610,21610,6
03/11/2008,13:54:00,21605,21615,21600,21605,10
03/11/2008,13:55:00,21610,21610,21590,21590,31
03/11/2008,13:56:00,21595,21595,21595,21595,7
03/11/2008,13:57:00,21595,21600,21595,21600,7
03/11/2008,13:58:00,21600,21600,21600,21600,1
03/11/2008,13:59:00,21595,21600,21585,21585,8
03/11/2008,14:00:00,21580,21580,21555,21565,23
03/11/2008,14:01:00,21560,21575,21555,21565,36
03/11/2008,14:02:00,21570,21570,21570,21570,6
03/11/2008,14:04:00,21565,21565,21565,21565,5
03/11/2008,14:05:00,21565,21585,21565,21585,12
03/11/2008,14:06:00,21580,21580,21565,21575,16
03/11/2008,14:07:00,21565,21565,21535,21555,36
03/11/2008,14:08:00,21550,21560,21530,21530,30
03/11/2008,14:09:00,21525,21530,21510,21520,32
03/11/2008,14:10:00,21530,21535,21530,21535,18
03/11/2008,14:11:00,21530,21550,21530,21535,18
03/11/2008,14:12:00,21545,21545,21535,21535,2
03/11/2008,14:13:00,21530,21540,21525,21525,7
03/11/2008,14:14:00,21520,21520,21505,21510,16
03/11/2008,14:15:00,21515,21520,21505,21505,11
03/11/2008,14:16:00,21510,21510,21485,21485,22
03/11/2008,14:17:00,21485,21485,21445,21475,54
03/11/2008,14:18:00,21480,21480,21460,21465,51
03/11/2008,14:19:00,21465,21465,21420,21430,94
03/11/2008,14:20:00,21440,21450,21430,21435,28
03/11/2008,14:21:00,21430,21430,21430,21430,12
03/11/2008,14:22:00,21425,21430,21380,21390,83
03/11/2008,14:23:00,21390,21415,21390,21410,39
03/11/2008,14:24:00,21415,21430,21405,21430,23
03/11/2008,14:25:00,21415,21430,21405,21415,14
03/11/2008,14:26:00,21420,21425,21415,21415,6
03/11/2008,14:27:00,21415,21425,21415,21420,19
03/11/2008,14:28:00,21420,21455,21420,21450,30
03/11/2008,14:29:00,21450,21450,21435,21435,17
03/11/2008,14:30:00,21430,21430,21390,21405,63
03/11/2008,14:31:00,21395,21395,21365,21375,75
03/11/2008,14:32:00,21380,21395,21380,21390,9
03/11/2008,14:33:00,21395,21395,21360,21385,27
03/11/2008,14:34:00,21380,21400,21380,21400,23
03/11/2008,14:35:00,21395,21400,21395,21400,17
03/11/2008,14:36:00,21400,21435,21400,21430,24
03/11/2008,14:37:00,21435,21435,21415,21415,19
03/11/2008,14:38:00,21415,21415,21400,21415,15
03/11/2008,14:39:00,21415,21425,21410,21425,13
03/11/2008,14:40:00,21425,21425,21410,21410,7
03/11/2008,14:41:00,21415,21420,21415,21420,14
03/11/2008,14:42:00,21425,21430,21425,21430,8
03/11/2008,14:43:00,21430,21430,21425,21425,17
03/11/2008,14:44:00,21435,21440,21430,21430,18
03/11/2008,14:45:00,21430,21430,21425,21425,4
03/11/2008,14:46:00,21430,21445,21430,21445,9
03/11/2008,14:47:00,21440,21440,21425,21430,15
03/11/2008,14:48:00,21430,21435,21425,21425,7
03/11/2008,14:49:00,21430,21445,21430,21430,23
03/11/2008,14:50:00,21430,21435,21425,21435,9
03/11/2008,14:51:00,21430,21430,21430,21430,5
03/11/2008,14:52:00,21425,21440,21420,21440,11
03/11/2008,14:53:00,21445,21445,21430,21435,8
03/11/2008,14:54:00,21450,21450,21440,21450,13
03/11/2008,14:55:00,21440,21440,21420,21420,9
03/11/2008,14:56:00,21420,21425,21415,21425,5
03/11/2008,14:57:00,21425,21440,21425,21430,13
03/11/2008,14:58:00,21435,21435,21430,21430,2
03/11/2008,14:59:00,21435,21445,21435,21445,11
03/11/2008,15:00:00,21440,21440,21425,21435,21
03/11/2008,15:01:00,21435,21435,21435,21435,4
03/11/2008,15:02:00,21430,21430,21405,21410,13
03/11/2008,15:03:00,21405,21405,21390,21395,33
03/11/2008,15:05:00,21400,21415,21400,21415,11
03/11/2008,15:06:00,21420,21430,21420,21430,9
03/11/2008,15:07:00,21425,21430,21420,21425,7
03/11/2008,15:08:00,21430,21430,21425,21425,4
03/11/2008,15:09:00,21415,21415,21415,21415,2
03/11/2008,15:10:00,21415,21415,21415,21415,2
03/11/2008,15:11:00,21415,21425,21410,21410,12
03/11/2008,15:12:00,21415,21420,21415,21420,4
03/11/2008,15:13:00,21415,21415,21400,21400,19
03/11/2008,15:14:00,21400,21400,21385,21395,21
03/11/2008,15:15:00,21400,21400,21370,21370,23
03/11/2008,15:16:00,21375,21380,21365,21380,14
03/11/2008,15:17:00,21375,21385,21370,21385,12
03/11/2008,15:18:00,21390,21390,21385,21385,2
03/11/2008,15:19:00,21390,21400,21390,21400,12
03/11/2008,15:20:00,21400,21405,21400,21405,7
03/11/2008,15:21:00,21410,21415,21410,21410,9
03/11/2008,15:22:00,21410,21415,21410,21415,8
03/11/2008,15:23:00,21415,21420,21405,21405,15
03/11/2008,15:24:00,21400,21410,21395,21400,12
03/11/2008,15:25:00,21410,21410,21395,21405,12
03/11/2008,15:26:00,21405,21405,21395,21400,10
03/11/2008,15:27:00,21395,21405,21390,21405,16
03/11/2008,15:28:00,21405,21440,21405,21435,43
03/11/2008,15:29:00,21430,21430,21425,21425,8
03/11/2008,15:30:00,21425,21450,21425,21445,36
03/11/2008,15:31:00,21445,21445,21415,21425,28
03/11/2008,15:32:00,21430,21445,21410,21425,23
03/11/2008,15:33:00,21420,21420,21375,21375,31
03/11/2008,15:34:00,21375,21415,21375,21395,39
03/11/2008,15:35:00,21405,21425,21400,21415,33
03/11/2008,15:36:00,21410,21525,21410,21505,162
03/11/2008,15:37:00,21495,21545,21495,21525,94
03/11/2008,15:38:00,21525,21560,21520,21555,40
03/11/2008,15:39:00,21555,21560,21530,21555,89
03/11/2008,15:40:00,21560,21580,21550,21575,39
03/11/2008,15:41:00,21570,21580,21550,21550,43
03/11/2008,15:42:00,21560,21580,21555,21575,19
03/11/2008,15:43:00,21555,21575,21550,21560,20
03/11/2008,15:44:00,21575,21580,21550,21555,52
03/11/2008,15:45:00,21565,21610,21565,21595,76
03/11/2008,15:46:00,21595,21600,21585,21590,25
03/11/2008,15:47:00,21590,21610,21590,21610,21
03/11/2008,15:48:00,21605,21605,21585,21600,40
03/11/2008,15:49:00,21605,21640,21605,21620,65
03/11/2008,15:50:00,21625,21635,21600,21635,53
03/11/2008,15:51:00,21630,21630,21605,21610,21
03/11/2008,15:52:00,21620,21620,21610,21615,14
03/11/2008,15:53:00,21620,21620,21590,21600,45
03/11/2008,15:54:00,21590,21600,21585,21585,8
03/11/2008,15:55:00,21585,21585,21565,21575,27
03/11/2008,15:56:00,21575,21575,21555,21555,13
03/11/2008,15:57:00,21550,21560,21550,21550,21
03/11/2008,15:58:00,21550,21550,21530,21535,41
03/11/2008,15:59:00,21540,21545,21525,21530,41
03/11/2008,16:00:00,21525,21535,21480,21515,100
03/11/2008,16:01:00,21535,21540,21505,21515,44
03/11/2008,16:02:00,21515,21515,21480,21480,64
03/11/2008,16:03:00,21480,21490,21450,21455,63
03/11/2008,16:04:00,21460,21485,21455,21485,76
03/11/2008,16:05:00,21480,21495,21470,21485,71
03/11/2008,16:06:00,21500,21500,21460,21475,31
03/11/2008,16:07:00,21470,21505,21460,21505,40
03/11/2008,16:08:00,21505,21515,21480,21515,35
03/11/2008,16:09:00,21515,21560,21515,21550,166
03/11/2008,16:10:00,21550,21550,21505,21525,29
03/11/2008,16:11:00,21535,21570,21525,21565,56
03/11/2008,16:12:00,21555,21580,21550,21560,29
03/11/2008,16:13:00,21565,21565,21530,21550,48
03/11/2008,16:14:00,21545,21580,21545,21565,43
03/11/2008,16:15:00,21565,21580,21555,21560,19
03/11/2008,16:16:00,21555,21565,21530,21535,44
03/11/2008,16:17:00,21535,21545,21515,21530,39
03/11/2008,16:18:00,21530,21535,21520,21535,16
03/11/2008,16:19:00,21520,21540,21520,21540,15
03/11/2008,16:20:00,21545,21555,21510,21515,79
03/11/2008,16:21:00,21520,21525,21500,21500,38
03/11/2008,16:22:00,21500,21505,21480,21505,23
03/11/2008,16:23:00,21505,21520,21495,21495,55
03/11/2008,16:24:00,21495,21510,21475,21490,55
03/11/2008,16:25:00,21490,21490,21440,21455,70
03/11/2008,16:26:00,21455,21480,21425,21465,59
03/11/2008,16:27:00,21475,21495,21445,21490,34
03/11/2008,16:28:00,21495,21495,21475,21490,29
03/11/2008,16:29:00,21490,21505,21460,21465,56
03/11/2008,16:30:00,21460,21475,21430,21460,50
03/11/2008,16:31:00,21455,21485,21450,21480,41
03/11/2008,16:32:00,21490,21505,21470,21495,71
03/11/2008,16:33:00,21505,21510,21485,21490,36
03/11/2008,16:34:00,21500,21510,21485,21490,23
03/11/2008,16:35:00,21495,21500,21475,21475,23
03/11/2008,16:36:00,21470,21500,21470,21500,28
03/11/2008,16:37:00,21505,21530,21500,21520,39
03/11/2008,16:38:00,21520,21535,21510,21535,28
03/11/2008,16:39:00,21540,21545,21520,21530,30
03/11/2008,16:40:00,21530,21550,21525,21545,34
03/11/2008,16:41:00,21550,21570,21545,21555,23
03/11/2008,16:42:00,21560,21565,21535,21540,40
03/11/2008,16:43:00,21550,21560,21530,21555,24
03/11/2008,16:44:00,21545,21555,21525,21530,33
03/11/2008,16:45:00,21530,21560,21530,21560,24
03/11/2008,16:46:00,21545,21560,21535,21540,16
03/11/2008,16:47:00,21550,21605,21550,21600,63
03/11/2008,16:48:00,21595,21640,21590,21620,71
03/11/2008,16:49:00,21620,21635,21610,21635,27
03/11/2008,16:50:00,21635,21670,21625,21655,71
03/11/2008,16:51:00,21650,21650,21615,21615,51
03/11/2008,16:52:00,21620,21650,21605,21640,41
03/11/2008,16:53:00,21635,21645,21615,21625,25
03/11/2008,16:54:00,21615,21640,21615,21635,35
03/11/2008,16:55:00,21640,21640,21620,21620,19
03/11/2008,16:56:00,21625,21630,21610,21625,41
03/11/2008,16:57:00,21610,21630,21585,21585,52
03/11/2008,16:58:00,21585,21600,21585,21585,13
03/11/2008,16:59:00,21590,21605,21585,21585,15
03/11/2008,17:00:00,21580,21605,21580,21605,20
03/11/2008,17:01:00,21595,21615,21590,21600,82
03/11/2008,17:02:00,21600,21615,21590,21610,34
03/11/2008,17:03:00,21615,21615,21590,21590,11
03/11/2008,17:04:00,21585,21585,21570,21585,20
03/11/2008,17:05:00,21575,21590,21560,21570,27
03/11/2008,17:06:00,21565,21585,21555,21570,40
03/11/2008,17:07:00,21570,21590,21565,21590,16
03/11/2008,17:08:00,21585,21585,21555,21565,18
03/11/2008,17:09:00,21565,21590,21555,21590,38
03/11/2008,17:10:00,21595,21610,21590,21595,52
03/11/2008,17:11:00,21600,21615,21595,21605,22
03/11/2008,17:12:00,21610,21610,21590,21590,10
03/11/2008,17:13:00,21600,21605,21585,21600,30
03/11/2008,17:14:00,21600,21600,21550,21550,44
03/11/2008,17:15:00,21555,21565,21530,21540,34
03/11/2008,17:16:00,21545,21555,21515,21515,79
03/11/2008,17:17:00,21515,21530,21505,21530,34
03/11/2008,17:18:00,21535,21545,21520,21535,28
03/11/2008,17:19:00,21540,21540,21525,21535,28
03/11/2008,17:20:00,21525,21545,21515,21540,35
03/11/2008,17:21:00,21540,21545,21530,21545,22
03/11/2008,17:22:00,21535,21560,21535,21550,41
03/11/2008,17:23:00,21555,21555,21530,21540,25
03/11/2008,17:24:00,21545,21550,21535,21535,33
03/11/2008,17:25:00,21535,21540,21495,21535,144
03/11/2008,17:26:00,21550,21620,21550,21570,161
03/11/2008,17:27:00,21575,21610,21570,21570,81
03/11/2008,17:28:00,21570,21620,21570,21620,70
03/11/2008,17:29:00,21605,21615,21565,21615,79
03/11/2008,17:30:00,21595,21625,21595,21625,54
03/11/2008,17:31:00,21620,21625,21605,21625,25
03/11/2008,17:32:00,21620,21620,21600,21620,23
03/11/2008,17:33:00,21620,21620,21605,21610,21
03/11/2008,17:34:00,21615,21620,21610,21620,21
03/11/2008,17:35:00,21615,21620,21605,21615,24
03/11/2008,17:36:00,21620,21620,21605,21610,36
03/11/2008,17:37:00,21610,21620,21605,21615,24
03/11/2008,17:38:00,21615,21625,21605,21625,41
03/11/2008,17:39:00,21615,21635,21610,21610,59