DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/11/2008,09:00:00,21705,21755,21675,21710,139
04/11/2008,09:01:00,21705,21735,21695,21700,161
04/11/2008,09:02:00,21695,21700,21660,21660,61
04/11/2008,09:03:00,21665,21665,21625,21635,126
04/11/2008,09:04:00,21630,21660,21630,21660,158
04/11/2008,09:05:00,21665,21665,21620,21635,127
04/11/2008,09:06:00,21625,21670,21625,21665,77
04/11/2008,09:07:00,21665,21665,21645,21660,115
04/11/2008,09:08:00,21660,21680,21630,21675,120
04/11/2008,09:09:00,21675,21675,21650,21660,68
04/11/2008,09:10:00,21650,21670,21635,21635,89
04/11/2008,09:11:00,21640,21665,21635,21655,67
04/11/2008,09:12:00,21655,21680,21650,21680,59
04/11/2008,09:13:00,21670,21680,21655,21670,66
04/11/2008,09:14:00,21660,21680,21660,21665,57
04/11/2008,09:15:00,21670,21690,21655,21680,103
04/11/2008,09:16:00,21675,21695,21670,21685,66
04/11/2008,09:17:00,21675,21695,21660,21685,83
04/11/2008,09:18:00,21680,21700,21680,21690,37
04/11/2008,09:19:00,21690,21700,21690,21690,23
04/11/2008,09:20:00,21695,21715,21695,21715,361
04/11/2008,09:21:00,21705,21710,21700,21705,14
04/11/2008,09:22:00,21705,21705,21695,21700,15
04/11/2008,09:23:00,21700,21730,21700,21720,36
04/11/2008,09:24:00,21715,21725,21710,21720,30
04/11/2008,09:25:00,21730,21750,21720,21750,44
04/11/2008,09:26:00,21750,21750,21740,21750,27
04/11/2008,09:27:00,21755,21790,21755,21790,36
04/11/2008,09:28:00,21790,21805,21775,21795,71
04/11/2008,09:29:00,21800,21810,21785,21805,58
04/11/2008,09:30:00,21795,21835,21785,21835,65
04/11/2008,09:31:00,21840,21875,21840,21860,49
04/11/2008,09:32:00,21855,21930,21855,21905,147
04/11/2008,09:33:00,21915,21935,21905,21910,54
04/11/2008,09:34:00,21910,21930,21910,21930,46
04/11/2008,09:35:00,21930,21970,21925,21965,72
04/11/2008,09:36:00,21970,21985,21960,21970,75
04/11/2008,09:37:00,21970,21975,21950,21950,52
04/11/2008,09:38:00,21955,21960,21920,21935,105
04/11/2008,09:39:00,21925,21970,21925,21970,89
04/11/2008,09:40:00,21960,21995,21960,21975,84
04/11/2008,09:41:00,21975,21975,21935,21940,66
04/11/2008,09:42:00,21950,21970,21945,21950,46
04/11/2008,09:43:00,21950,21955,21935,21935,35
04/11/2008,09:44:00,21930,21955,21930,21945,32
04/11/2008,09:45:00,21950,21955,21940,21955,29
04/11/2008,09:46:00,21955,21960,21950,21950,6
04/11/2008,09:47:00,21960,21980,21955,21965,21
04/11/2008,09:48:00,21960,21965,21960,21960,16
04/11/2008,09:49:00,21960,21960,21930,21930,48
04/11/2008,09:50:00,21950,21960,21930,21930,34
04/11/2008,09:51:00,21950,21950,21925,21925,36
04/11/2008,09:52:00,21930,21930,21895,21895,30
04/11/2008,09:53:00,21900,21915,21885,21910,39
04/11/2008,09:54:00,21900,21925,21900,21910,21
04/11/2008,09:55:00,21910,21920,21905,21915,37
04/11/2008,09:56:00,21920,21920,21915,21915,3
04/11/2008,09:57:00,21915,21915,21915,21915,2
04/11/2008,09:58:00,21910,21920,21910,21915,5
04/11/2008,09:59:00,21925,21935,21920,21930,26
04/11/2008,10:00:00,21925,21930,21915,21925,20
04/11/2008,10:01:00,21915,21925,21910,21910,13
04/11/2008,10:02:00,21915,21920,21905,21905,7
04/11/2008,10:03:00,21910,21925,21900,21915,64
04/11/2008,10:04:00,21910,21910,21895,21895,36
04/11/2008,10:05:00,21905,21910,21900,21905,6
04/11/2008,10:06:00,21900,21900,21890,21890,11
04/11/2008,10:07:00,21890,21895,21890,21895,3
04/11/2008,10:08:00,21890,21920,21890,21915,24
04/11/2008,10:09:00,21910,21920,21905,21905,15
04/11/2008,10:10:00,21905,21930,21905,21915,18
04/11/2008,10:11:00,21910,21910,21910,21910,5
04/11/2008,10:12:00,21910,21925,21910,21920,10
04/11/2008,10:13:00,21915,21920,21900,21900,14
04/11/2008,10:14:00,21905,21905,21880,21885,37
04/11/2008,10:15:00,21895,21895,21880,21890,9
04/11/2008,10:16:00,21890,21895,21885,21890,7
04/11/2008,10:17:00,21895,21900,21875,21875,25
04/11/2008,10:18:00,21880,21890,21875,21885,10
04/11/2008,10:19:00,21885,21905,21885,21900,13
04/11/2008,10:20:00,21895,21910,21890,21910,13
04/11/2008,10:21:00,21900,21915,21900,21910,15
04/11/2008,10:22:00,21910,21915,21905,21915,5
04/11/2008,10:24:00,21920,21940,21920,21935,23
04/11/2008,10:25:00,21930,21930,21930,21930,3
04/11/2008,10:26:00,21940,21970,21940,21965,66
04/11/2008,10:27:00,21960,21970,21950,21970,25
04/11/2008,10:28:00,21975,21990,21970,21975,52
04/11/2008,10:29:00,21985,22000,21985,21995,62
04/11/2008,10:30:00,21995,22030,21990,22015,103
04/11/2008,10:31:00,22010,22010,21985,21990,48
04/11/2008,10:32:00,21985,21985,21975,21975,52
04/11/2008,10:33:00,21975,21985,21975,21980,7
04/11/2008,10:34:00,21985,21995,21980,21995,19
04/11/2008,10:35:00,21990,22010,21980,22010,20
04/11/2008,10:36:00,22005,22020,22000,22020,37
04/11/2008,10:37:00,22025,22055,22025,22040,70
04/11/2008,10:38:00,22045,22045,22035,22040,17
04/11/2008,10:39:00,22040,22075,22040,22060,54
04/11/2008,10:40:00,22060,22080,22060,22075,31
04/11/2008,10:41:00,22065,22110,22060,22090,93
04/11/2008,10:42:00,22085,22095,22075,22080,27
04/11/2008,10:43:00,22090,22090,22065,22085,34
04/11/2008,10:44:00,22090,22095,22070,22070,21
04/11/2008,10:45:00,22075,22080,22060,22065,37
04/11/2008,10:46:00,22065,22065,22050,22050,62
04/11/2008,10:47:00,22055,22055,22030,22040,36
04/11/2008,10:48:00,22040,22050,22040,22045,25
04/11/2008,10:49:00,22050,22060,22040,22060,21
04/11/2008,10:50:00,22050,22070,22035,22060,43
04/11/2008,10:51:00,22055,22070,22050,22065,21
04/11/2008,10:52:00,22060,22090,22055,22075,26
04/11/2008,10:53:00,22090,22090,22070,22080,37
04/11/2008,10:54:00,22075,22085,22070,22080,23
04/11/2008,10:55:00,22085,22090,22070,22080,67
04/11/2008,10:56:00,22095,22105,22090,22105,29
04/11/2008,10:57:00,22100,22110,22090,22095,36
04/11/2008,10:58:00,22100,22110,22100,22105,12
04/11/2008,10:59:00,22105,22105,22095,22105,13
04/11/2008,11:00:00,22105,22130,22090,22105,61
04/11/2008,11:01:00,22105,22115,22090,22105,36
04/11/2008,11:02:00,22110,22110,22100,22100,6
04/11/2008,11:03:00,22095,22120,22095,22115,27
04/11/2008,11:04:00,22125,22160,22125,22140,90
04/11/2008,11:05:00,22140,22160,22140,22140,75
04/11/2008,11:06:00,22140,22140,22120,22120,20
04/11/2008,11:07:00,22115,22115,22100,22100,54
04/11/2008,11:08:00,22105,22110,22100,22100,22
04/11/2008,11:09:00,22105,22105,22090,22090,21
04/11/2008,11:10:00,22095,22110,22090,22105,11
04/11/2008,11:11:00,22110,22110,22105,22105,6
04/11/2008,11:12:00,22115,22125,22110,22125,6
04/11/2008,11:13:00,22130,22140,22120,22120,17
04/11/2008,11:14:00,22125,22150,22115,22135,33
04/11/2008,11:15:00,22130,22135,22120,22120,12
04/11/2008,11:16:00,22120,22140,22120,22120,30
04/11/2008,11:17:00,22120,22120,22110,22115,42
04/11/2008,11:18:00,22110,22110,22095,22105,35
04/11/2008,11:19:00,22105,22105,22085,22085,24
04/11/2008,11:20:00,22085,22100,22085,22100,17
04/11/2008,11:21:00,22090,22095,22090,22095,8
04/11/2008,11:22:00,22090,22095,22080,22080,20
04/11/2008,11:23:00,22080,22080,22075,22080,5
04/11/2008,11:24:00,22080,22095,22075,22095,28
04/11/2008,11:25:00,22085,22090,22085,22090,9
04/11/2008,11:26:00,22095,22095,22090,22095,8
04/11/2008,11:27:00,22090,22105,22090,22105,27
04/11/2008,11:28:00,22110,22115,22105,22110,10
04/11/2008,11:29:00,22115,22140,22115,22130,36
04/11/2008,11:30:00,22140,22150,22135,22135,33
04/11/2008,11:31:00,22140,22145,22135,22145,16
04/11/2008,11:32:00,22145,22150,22125,22145,48
04/11/2008,11:33:00,22145,22145,22125,22135,22
04/11/2008,11:34:00,22140,22140,22130,22130,8
04/11/2008,11:35:00,22140,22150,22130,22140,15
04/11/2008,11:36:00,22150,22150,22125,22130,33
04/11/2008,11:37:00,22140,22155,22130,22145,41
04/11/2008,11:38:00,22145,22150,22140,22145,8
04/11/2008,11:39:00,22150,22155,22150,22155,3
04/11/2008,11:40:00,22150,22155,22145,22150,9
04/11/2008,11:41:00,22150,22155,22145,22155,26
04/11/2008,11:42:00,22150,22150,22140,22140,14
04/11/2008,11:43:00,22140,22145,22130,22140,33
04/11/2008,11:44:00,22130,22140,22130,22140,86
04/11/2008,11:45:00,22130,22145,22125,22135,53
04/11/2008,11:46:00,22135,22160,22135,22160,19
04/11/2008,11:47:00,22165,22165,22150,22155,32
04/11/2008,11:48:00,22150,22180,22145,22170,75
04/11/2008,11:49:00,22165,22190,22165,22175,76
04/11/2008,11:50:00,22180,22185,22170,22185,35
04/11/2008,11:51:00,22190,22195,22185,22185,18
04/11/2008,11:52:00,22185,22185,22170,22175,22
04/11/2008,11:53:00,22175,22195,22165,22185,27
04/11/2008,11:54:00,22185,22195,22185,22185,4
04/11/2008,11:55:00,22185,22190,22180,22190,15
04/11/2008,11:56:00,22180,22180,22165,22165,34
04/11/2008,11:57:00,22175,22190,22170,22185,23
04/11/2008,11:58:00,22190,22220,22190,22210,51
04/11/2008,11:59:00,22205,22225,22205,22225,32
04/11/2008,12:00:00,22225,22225,22210,22210,10
04/11/2008,12:01:00,22215,22220,22210,22210,9
04/11/2008,12:02:00,22220,22230,22215,22225,19
04/11/2008,12:03:00,22220,22230,22210,22230,14
04/11/2008,12:04:00,22220,22260,22215,22250,65
04/11/2008,12:05:00,22260,22300,22260,22285,121
04/11/2008,12:06:00,22285,22310,22275,22290,45
04/11/2008,12:07:00,22285,22310,22280,22295,33
04/11/2008,12:08:00,22295,22330,22295,22320,89
04/11/2008,12:09:00,22310,22320,22300,22310,25
04/11/2008,12:10:00,22310,22315,22285,22290,58
04/11/2008,12:11:00,22285,22300,22280,22280,47
04/11/2008,12:12:00,22280,22290,22275,22275,56
04/11/2008,12:13:00,22275,22295,22270,22285,31
04/11/2008,12:14:00,22280,22300,22270,22285,45
04/11/2008,12:15:00,22280,22285,22265,22270,59
04/11/2008,12:16:00,22265,22280,22265,22275,17
04/11/2008,12:17:00,22270,22275,22265,22265,12
04/11/2008,12:18:00,22265,22265,22255,22265,19
04/11/2008,12:19:00,22265,22270,22255,22270,13
04/11/2008,12:20:00,22270,22270,22265,22270,5
04/11/2008,12:21:00,22265,22270,22265,22270,2
04/11/2008,12:22:00,22265,22265,22260,22260,2
04/11/2008,12:23:00,22260,22275,22255,22260,21
04/11/2008,12:24:00,22270,22275,22255,22275,32
04/11/2008,12:25:00,22280,22290,22275,22280,10
04/11/2008,12:26:00,22285,22285,22280,22280,5
04/11/2008,12:27:00,22275,22280,22275,22280,10
04/11/2008,12:28:00,22285,22310,22275,22310,18
04/11/2008,12:29:00,22310,22315,22310,22310,8
04/11/2008,12:30:00,22310,22330,22310,22330,36
04/11/2008,12:31:00,22320,22330,22300,22300,22
04/11/2008,12:32:00,22295,22305,22290,22300,34
04/11/2008,12:33:00,22300,22305,22300,22300,6
04/11/2008,12:34:00,22310,22315,22300,22300,22
04/11/2008,12:35:00,22305,22305,22290,22290,7
04/11/2008,12:36:00,22290,22300,22280,22280,37
04/11/2008,12:37:00,22295,22295,22280,22290,15
04/11/2008,12:38:00,22290,22295,22290,22290,11
04/11/2008,12:39:00,22290,22295,22270,22270,25
04/11/2008,12:40:00,22280,22285,22275,22280,7
04/11/2008,12:41:00,22280,22280,22275,22280,4
04/11/2008,12:42:00,22275,22285,22270,22270,14
04/11/2008,12:43:00,22270,22275,22260,22260,6
04/11/2008,12:44:00,22265,22275,22255,22270,18
04/11/2008,12:45:00,22275,22280,22265,22280,8
04/11/2008,12:46:00,22285,22290,22280,22280,19
04/11/2008,12:47:00,22275,22280,22270,22275,13
04/11/2008,12:48:00,22270,22280,22270,22270,3
04/11/2008,12:49:00,22265,22270,22240,22245,38
04/11/2008,12:50:00,22240,22255,22235,22250,38
04/11/2008,12:51:00,22250,22255,22250,22250,7
04/11/2008,12:52:00,22260,22260,22250,22250,2
04/11/2008,12:53:00,22260,22260,22260,22260,4
04/11/2008,12:54:00,22260,22260,22250,22255,10
04/11/2008,12:55:00,22255,22260,22255,22255,6
04/11/2008,12:56:00,22265,22265,22260,22260,4
04/11/2008,12:57:00,22260,22260,22255,22260,6
04/11/2008,12:58:00,22265,22265,22260,22260,4
04/11/2008,12:59:00,22255,22255,22250,22250,3
04/11/2008,13:00:00,22250,22260,22250,22260,9
04/11/2008,13:01:00,22260,22275,22260,22275,7
04/11/2008,13:02:00,22270,22275,22255,22260,18
04/11/2008,13:03:00,22260,22265,22255,22255,29
04/11/2008,13:04:00,22255,22265,22250,22265,8
04/11/2008,13:05:00,22265,22275,22265,22275,6
04/11/2008,13:06:00,22275,22290,22265,22290,45
04/11/2008,13:07:00,22295,22300,22280,22295,29
04/11/2008,13:08:00,22295,22300,22290,22290,5
04/11/2008,13:09:00,22295,22300,22295,22300,2
04/11/2008,13:10:00,22290,22295,22290,22295,2
04/11/2008,13:11:00,22300,22310,22290,22290,10
04/11/2008,13:12:00,22300,22300,22285,22300,21
04/11/2008,13:13:00,22295,22295,22280,22285,17
04/11/2008,13:14:00,22285,22290,22280,22290,34
04/11/2008,13:15:00,22300,22305,22290,22295,10
04/11/2008,13:16:00,22300,22305,22290,22305,7
04/11/2008,13:17:00,22300,22310,22300,22310,27
04/11/2008,13:18:00,22315,22330,22300,22300,29
04/11/2008,13:19:00,22295,22305,22295,22305,11
04/11/2008,13:20:00,22310,22325,22310,22320,16
04/11/2008,13:21:00,22325,22375,22325,22355,88
04/11/2008,13:22:00,22355,22375,22350,22360,89
04/11/2008,13:23:00,22355,22365,22355,22365,8
04/11/2008,13:24:00,22370,22375,22370,22375,32
04/11/2008,13:25:00,22375,22390,22375,22385,10
04/11/2008,13:26:00,22385,22395,22380,22380,37
04/11/2008,13:27:00,22390,22390,22390,22390,1
04/11/2008,13:28:00,22395,22400,22385,22390,35
04/11/2008,13:29:00,22390,22405,22385,22400,21
04/11/2008,13:30:00,22390,22395,22380,22390,21
04/11/2008,13:31:00,22395,22405,22390,22390,14
04/11/2008,13:32:00,22395,22395,22385,22385,5
04/11/2008,13:33:00,22385,22385,22365,22370,24
04/11/2008,13:34:00,22365,22375,22365,22370,8
04/11/2008,13:35:00,22365,22375,22365,22365,22
04/11/2008,13:36:00,22365,22375,22365,22375,6
04/11/2008,13:37:00,22380,22385,22375,22380,12
04/11/2008,13:38:00,22390,22395,22380,22390,11
04/11/2008,13:39:00,22400,22400,22390,22395,4
04/11/2008,13:40:00,22400,22400,22395,22395,4
04/11/2008,13:41:00,22400,22440,22400,22425,47
04/11/2008,13:42:00,22425,22445,22420,22430,58
04/11/2008,13:43:00,22435,22450,22430,22440,15
04/11/2008,13:44:00,22435,22450,22430,22440,16
04/11/2008,13:45:00,22445,22470,22445,22465,35
04/11/2008,13:46:00,22465,22475,22460,22460,32
04/11/2008,13:47:00,22460,22465,22460,22465,9
04/11/2008,13:48:00,22465,22465,22465,22465,13
04/11/2008,13:49:00,22460,22460,22435,22445,36
04/11/2008,13:50:00,22450,22450,22440,22450,14
04/11/2008,13:51:00,22440,22450,22440,22440,13
04/11/2008,13:52:00,22435,22435,22410,22415,30
04/11/2008,13:53:00,22420,22430,22420,22430,14
04/11/2008,13:54:00,22425,22435,22425,22425,10
04/11/2008,13:55:00,22425,22430,22420,22430,11
04/11/2008,13:56:00,22430,22435,22420,22420,10
04/11/2008,13:57:00,22420,22420,22415,22415,5
04/11/2008,13:58:00,22410,22415,22400,22415,59
04/11/2008,13:59:00,22410,22420,22400,22420,29
04/11/2008,14:00:00,22420,22420,22420,22420,6
04/11/2008,14:01:00,22415,22415,22415,22415,1
04/11/2008,14:02:00,22410,22410,22410,22410,1
04/11/2008,14:03:00,22420,22420,22415,22420,10
04/11/2008,14:04:00,22425,22430,22415,22430,10
04/11/2008,14:05:00,22440,22450,22440,22440,22
04/11/2008,14:06:00,22440,22455,22440,22455,15
04/11/2008,14:07:00,22455,22455,22440,22440,7
04/11/2008,14:08:00,22440,22450,22440,22450,6
04/11/2008,14:09:00,22450,22455,22445,22445,56
04/11/2008,14:10:00,22445,22450,22440,22450,3
04/11/2008,14:11:00,22455,22455,22435,22445,8
04/11/2008,14:12:00,22435,22455,22435,22445,15
04/11/2008,14:13:00,22445,22455,22420,22425,49
04/11/2008,14:14:00,22420,22435,22400,22400,44
04/11/2008,14:15:00,22400,22410,22395,22400,28
04/11/2008,14:16:00,22405,22405,22385,22385,16
04/11/2008,14:17:00,22390,22390,22365,22365,79
04/11/2008,14:18:00,22360,22370,22350,22360,28
04/11/2008,14:19:00,22350,22350,22335,22335,17
04/11/2008,14:20:00,22330,22345,22325,22340,38
04/11/2008,14:21:00,22340,22345,22330,22335,28
04/11/2008,14:22:00,22335,22350,22335,22345,34
04/11/2008,14:23:00,22345,22355,22335,22345,26
04/11/2008,14:24:00,22345,22350,22335,22340,24
04/11/2008,14:25:00,22350,22350,22335,22350,19
04/11/2008,14:26:00,22350,22355,22340,22355,14
04/11/2008,14:27:00,22355,22355,22350,22350,35
04/11/2008,14:28:00,22355,22360,22350,22360,10
04/11/2008,14:29:00,22355,22360,22355,22360,2
04/11/2008,14:30:00,22360,22375,22345,22345,13
04/11/2008,14:31:00,22355,22360,22345,22350,6
04/11/2008,14:32:00,22365,22375,22355,22365,23
04/11/2008,14:33:00,22375,22380,22360,22380,9
04/11/2008,14:34:00,22380,22380,22375,22380,10
04/11/2008,14:35:00,22375,22375,22370,22370,2
04/11/2008,14:36:00,22370,22375,22370,22375,2
04/11/2008,14:37:00,22385,22395,22375,22385,19
04/11/2008,14:38:00,22395,22395,22385,22385,8
04/11/2008,14:39:00,22390,22400,22385,22400,6
04/11/2008,14:40:00,22405,22405,22400,22400,12
04/11/2008,14:41:00,22395,22395,22380,22390,20
04/11/2008,14:42:00,22380,22400,22380,22400,7
04/11/2008,14:43:00,22405,22405,22395,22395,4
04/11/2008,14:44:00,22400,22400,22380,22390,20
04/11/2008,14:45:00,22390,22390,22380,22380,47
04/11/2008,14:46:00,22385,22390,22380,22385,35
04/11/2008,14:47:00,22370,22375,22365,22365,20
04/11/2008,14:48:00,22360,22370,22355,22355,18
04/11/2008,14:49:00,22355,22360,22350,22355,23
04/11/2008,14:50:00,22350,22360,22345,22355,15
04/11/2008,14:51:00,22365,22365,22365,22365,5
04/11/2008,14:52:00,22370,22370,22360,22360,21
04/11/2008,14:53:00,22360,22360,22360,22360,7
04/11/2008,14:54:00,22360,22360,22350,22350,6
04/11/2008,14:55:00,22350,22350,22310,22310,54
04/11/2008,14:56:00,22310,22335,22305,22330,67
04/11/2008,14:57:00,22330,22340,22320,22330,54
04/11/2008,14:58:00,22330,22330,22320,22325,4
04/11/2008,14:59:00,22330,22360,22330,22355,28
04/11/2008,15:00:00,22350,22365,22350,22365,6
04/11/2008,15:01:00,22355,22355,22350,22355,7
04/11/2008,15:02:00,22360,22380,22350,22370,16
04/11/2008,15:03:00,22370,22385,22370,22375,19
04/11/2008,15:04:00,22375,22375,22370,22370,5
04/11/2008,15:05:00,22370,22370,22365,22365,3
04/11/2008,15:06:00,22365,22370,22355,22355,18
04/11/2008,15:07:00,22360,22360,22340,22345,36
04/11/2008,15:08:00,22345,22350,22345,22345,7
04/11/2008,15:09:00,22350,22350,22345,22345,7
04/11/2008,15:10:00,22345,22350,22345,22345,6
04/11/2008,15:11:00,22340,22345,22340,22340,4
04/11/2008,15:12:00,22340,22340,22310,22325,42
04/11/2008,15:13:00,22325,22330,22320,22325,17
04/11/2008,15:14:00,22325,22340,22325,22330,29
04/11/2008,15:15:00,22330,22330,22320,22320,13
04/11/2008,15:16:00,22330,22350,22330,22350,14
04/11/2008,15:17:00,22340,22345,22340,22340,10
04/11/2008,15:18:00,22335,22340,22335,22340,2
04/11/2008,15:19:00,22350,22360,22350,22350,15
04/11/2008,15:20:00,22355,22375,22355,22370,29
04/11/2008,15:21:00,22365,22375,22365,22370,24
04/11/2008,15:22:00,22370,22375,22365,22365,14
04/11/2008,15:23:00,22370,22380,22370,22380,10
04/11/2008,15:24:00,22385,22390,22380,22390,33
04/11/2008,15:25:00,22390,22390,22380,22380,8
04/11/2008,15:26:00,22375,22375,22355,22360,9
04/11/2008,15:27:00,22365,22365,22355,22360,9
04/11/2008,15:28:00,22365,22365,22360,22360,8
04/11/2008,15:29:00,22355,22370,22355,22370,5
04/11/2008,15:30:00,22370,22375,22350,22350,29
04/11/2008,15:31:00,22365,22365,22350,22355,20
04/11/2008,15:32:00,22350,22365,22345,22360,24
04/11/2008,15:33:00,22355,22355,22335,22345,26
04/11/2008,15:34:00,22345,22365,22345,22355,29
04/11/2008,15:35:00,22350,22365,22350,22350,10
04/11/2008,15:36:00,22360,22360,22320,22340,43
04/11/2008,15:37:00,22340,22345,22315,22345,49
04/11/2008,15:38:00,22350,22370,22340,22345,24
04/11/2008,15:39:00,22350,22350,22305,22315,44
04/11/2008,15:40:00,22315,22315,22290,22290,65
04/11/2008,15:41:00,22295,22300,22270,22290,82
04/11/2008,15:42:00,22305,22320,22300,22315,30
04/11/2008,15:43:00,22305,22315,22295,22300,32
04/11/2008,15:44:00,22290,22310,22290,22305,42
04/11/2008,15:45:00,22300,22300,22270,22280,34
04/11/2008,15:46:00,22285,22305,22275,22295,42
04/11/2008,15:47:00,22295,22295,22285,22290,22
04/11/2008,15:48:00,22295,22330,22295,22320,59
04/11/2008,15:49:00,22325,22345,22320,22340,38
04/11/2008,15:50:00,22335,22335,22315,22325,31
04/11/2008,15:51:00,22330,22345,22325,22340,43
04/11/2008,15:52:00,22340,22345,22335,22340,19
04/11/2008,15:53:00,22335,22340,22320,22330,32
04/11/2008,15:54:00,22325,22340,22325,22335,15
04/11/2008,15:55:00,22330,22330,22320,22320,6
04/11/2008,15:56:00,22320,22340,22320,22340,10
04/11/2008,15:57:00,22335,22335,22310,22320,33
04/11/2008,15:58:00,22325,22325,22305,22305,25
04/11/2008,15:59:00,22310,22315,22305,22310,18
04/11/2008,16:00:00,22300,22325,22290,22310,38
04/11/2008,16:01:00,22310,22335,22310,22320,22
04/11/2008,16:02:00,22315,22325,22300,22300,18
04/11/2008,16:03:00,22300,22300,22290,22290,24
04/11/2008,16:04:00,22290,22340,22290,22330,54
04/11/2008,16:05:00,22325,22370,22325,22345,38
04/11/2008,16:06:00,22355,22360,22350,22350,19
04/11/2008,16:07:00,22350,22360,22335,22350,40
04/11/2008,16:08:00,22350,22370,22350,22360,45
04/11/2008,16:09:00,22360,22395,22355,22380,63
04/11/2008,16:10:00,22385,22410,22385,22385,87
04/11/2008,16:11:00,22380,22395,22375,22395,24
04/11/2008,16:12:00,22390,22405,22390,22395,35
04/11/2008,16:13:00,22395,22400,22390,22390,34
04/11/2008,16:14:00,22400,22425,22400,22425,50
04/11/2008,16:15:00,22425,22435,22410,22415,55
04/11/2008,16:16:00,22425,22425,22410,22420,53
04/11/2008,16:17:00,22415,22430,22415,22420,29
04/11/2008,16:18:00,22435,22455,22425,22445,72
04/11/2008,16:19:00,22445,22470,22440,22470,48
04/11/2008,16:20:00,22470,22500,22460,22500,178
04/11/2008,16:21:00,22500,22535,22495,22515,164
04/11/2008,16:22:00,22510,22535,22510,22525,58
04/11/2008,16:23:00,22515,22530,22505,22520,97
04/11/2008,16:24:00,22520,22560,22520,22560,104
04/11/2008,16:25:00,22565,22580,22550,22555,79
04/11/2008,16:26:00,22560,22570,22540,22550,82
04/11/2008,16:27:00,22555,22590,22555,22560,55
04/11/2008,16:28:00,22575,22625,22575,22620,74
04/11/2008,16:29:00,22600,22635,22600,22620,48
04/11/2008,16:30:00,22625,22660,22625,22645,137
04/11/2008,16:31:00,22660,22730,22650,22720,112
04/11/2008,16:32:00,22715,22795,22705,22770,206
04/11/2008,16:33:00,22770,22770,22705,22740,214
04/11/2008,16:34:00,22725,22745,22710,22715,55
04/11/2008,16:35:00,22715,22730,22715,22725,53
04/11/2008,16:36:00,22725,22730,22710,22725,39
04/11/2008,16:37:00,22710,22710,22680,22685,60
04/11/2008,16:38:00,22690,22705,22680,22685,38
04/11/2008,16:39:00,22680,22730,22680,22705,95
04/11/2008,16:40:00,22705,22755,22705,22720,132
04/11/2008,16:41:00,22715,22715,22690,22700,34
04/11/2008,16:42:00,22700,22710,22695,22710,11
04/11/2008,16:43:00,22710,22720,22685,22685,88
04/11/2008,16:44:00,22685,22705,22675,22690,63
04/11/2008,16:45:00,22695,22705,22685,22705,41
04/11/2008,16:46:00,22710,22755,22710,22740,45
04/11/2008,16:47:00,22740,22740,22720,22720,21
04/11/2008,16:48:00,22730,22765,22730,22765,44
04/11/2008,16:49:00,22760,22805,22755,22775,99
04/11/2008,16:50:00,22780,22780,22755,22765,51
04/11/2008,16:51:00,22765,22795,22765,22785,48
04/11/2008,16:52:00,22785,22800,22770,22795,126
04/11/2008,16:53:00,22790,22830,22790,22825,98
04/11/2008,16:54:00,22825,22845,22815,22830,101
04/11/2008,16:55:00,22830,22850,22825,22825,125
04/11/2008,16:56:00,22820,22835,22805,22820,99
04/11/2008,16:57:00,22830,22860,22825,22840,103
04/11/2008,16:58:00,22845,22880,22825,22870,105
04/11/2008,16:59:00,22865,22870,22840,22840,72
04/11/2008,17:00:00,22835,22890,22830,22865,62
04/11/2008,17:01:00,22880,22930,22875,22930,62
04/11/2008,17:02:00,22925,22955,22915,22940,88
04/11/2008,17:03:00,22945,22945,22920,22925,30
04/11/2008,17:04:00,22935,22950,22925,22945,52
04/11/2008,17:05:00,22950,22965,22930,22965,89
04/11/2008,17:06:00,22965,22975,22955,22960,55
04/11/2008,17:07:00,22960,22960,22945,22945,25
04/11/2008,17:08:00,22950,22960,22945,22955,9
04/11/2008,17:09:00,22955,22970,22950,22970,19
04/11/2008,17:10:00,22970,22985,22960,22980,30
04/11/2008,17:11:00,22985,22985,22960,22965,71
04/11/2008,17:12:00,22965,23000,22965,22995,79
04/11/2008,17:13:00,23000,23020,22995,23015,35
04/11/2008,17:14:00,23000,23025,23000,23020,68
04/11/2008,17:15:00,23010,23040,23000,23030,95
04/11/2008,17:16:00,23040,23050,23030,23050,95
04/11/2008,17:17:00,23055,23060,23035,23060,151
04/11/2008,17:18:00,23060,23120,23060,23110,90
04/11/2008,17:19:00,23110,23120,23055,23055,113
04/11/2008,17:20:00,23065,23075,23010,23020,88
04/11/2008,17:21:00,23020,23025,23000,23000,116
04/11/2008,17:22:00,23000,23010,22975,23005,167
04/11/2008,17:23:00,23010,23010,22970,22980,77
04/11/2008,17:24:00,22970,23015,22965,22975,124
04/11/2008,17:25:00,22985,22995,22975,22980,75
04/11/2008,17:26:00,22980,23020,22955,23015,208
04/11/2008,17:27:00,23010,23070,23005,23035,170
04/11/2008,17:28:00,23040,23080,23025,23080,136
04/11/2008,17:29:00,23080,23085,23045,23085,295
04/11/2008,17:30:00,23055,23095,23055,23070,131
04/11/2008,17:31:00,23070,23080,23055,23075,84
04/11/2008,17:32:00,23075,23090,23070,23080,91
04/11/2008,17:33:00,23080,23080,23055,23070,85
04/11/2008,17:34:00,23075,23080,23065,23070,89
04/11/2008,17:35:00,23070,23090,23065,23085,90
04/11/2008,17:36:00,23085,23090,23080,23085,32
04/11/2008,17:37:00,23085,23125,23080,23105,126
04/11/2008,17:38:00,23105,23110,23080,23090,58
04/11/2008,17:39:00,23090,23095,23050,23060,109