DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/11/2008,09:00:00,22980,23040,22980,23040,2
05/11/2008,09:01:00,23015,23165,22915,22970,185
05/11/2008,09:02:00,22975,22980,22925,22930,185
05/11/2008,09:03:00,22930,22970,22905,22970,204
05/11/2008,09:04:00,22970,22980,22930,22945,97
05/11/2008,09:05:00,22945,23040,22935,22960,208
05/11/2008,09:06:00,22960,22960,22855,22865,129
05/11/2008,09:07:00,22870,22870,22825,22825,85
05/11/2008,09:08:00,22830,22850,22820,22835,140
05/11/2008,09:09:00,22830,22835,22790,22790,104
05/11/2008,09:10:00,22785,22790,22730,22740,129
05/11/2008,09:11:00,22740,22750,22695,22705,87
05/11/2008,09:12:00,22700,22730,22675,22725,84
05/11/2008,09:13:00,22740,22750,22700,22705,73
05/11/2008,09:14:00,22710,22725,22685,22685,67
05/11/2008,09:15:00,22700,22725,22685,22690,67
05/11/2008,09:16:00,22695,22715,22675,22715,77
05/11/2008,09:17:00,22720,22770,22715,22745,76
05/11/2008,09:18:00,22755,22775,22750,22760,96
05/11/2008,09:19:00,22765,22795,22760,22785,84
05/11/2008,09:20:00,22785,22805,22780,22800,63
05/11/2008,09:21:00,22800,22845,22800,22840,77
05/11/2008,09:22:00,22845,22880,22835,22875,52
05/11/2008,09:23:00,22875,22900,22875,22895,59
05/11/2008,09:24:00,22895,22940,22895,22940,82
05/11/2008,09:25:00,22935,22985,22935,22945,65
05/11/2008,09:26:00,22955,22960,22940,22940,77
05/11/2008,09:27:00,22950,22950,22925,22940,80
05/11/2008,09:28:00,22935,22970,22935,22955,44
05/11/2008,09:29:00,22965,22975,22950,22955,40
05/11/2008,09:30:00,22955,22955,22935,22955,53
05/11/2008,09:31:00,22955,22975,22950,22975,56
05/11/2008,09:32:00,22975,23000,22965,22995,122
05/11/2008,09:33:00,22995,23050,22995,23030,108
05/11/2008,09:34:00,23025,23030,22980,22990,110
05/11/2008,09:35:00,22990,23020,22985,23015,65
05/11/2008,09:36:00,23010,23050,23005,23050,47
05/11/2008,09:37:00,23030,23040,23020,23040,30
05/11/2008,09:38:00,23030,23035,22975,22990,95
05/11/2008,09:39:00,22980,23000,22970,22970,72
05/11/2008,09:40:00,22970,22975,22935,22935,70
05/11/2008,09:41:00,22930,22945,22905,22915,65
05/11/2008,09:42:00,22920,22920,22880,22890,61
05/11/2008,09:43:00,22890,22895,22870,22870,48
05/11/2008,09:44:00,22870,22910,22870,22885,95
05/11/2008,09:45:00,22890,22890,22855,22875,48
05/11/2008,09:46:00,22875,22890,22850,22850,63
05/11/2008,09:47:00,22850,22855,22815,22835,67
05/11/2008,09:48:00,22830,22845,22810,22835,86
05/11/2008,09:49:00,22830,22870,22830,22840,75
05/11/2008,09:50:00,22850,22900,22840,22880,50
05/11/2008,09:51:00,22870,22890,22870,22875,27
05/11/2008,09:52:00,22870,22870,22830,22830,40
05/11/2008,09:53:00,22835,22840,22745,22775,91
05/11/2008,09:54:00,22785,22810,22780,22795,36
05/11/2008,09:55:00,22785,22795,22780,22790,18
05/11/2008,09:56:00,22785,22795,22780,22795,21
05/11/2008,09:57:00,22800,22830,22790,22830,58
05/11/2008,09:58:00,22830,22830,22795,22800,42
05/11/2008,09:59:00,22800,22805,22790,22800,20
05/11/2008,10:00:00,22795,22805,22780,22785,100
05/11/2008,10:01:00,22780,22830,22780,22820,87
05/11/2008,10:02:00,22820,22820,22790,22805,26
05/11/2008,10:03:00,22805,22805,22745,22765,51
05/11/2008,10:04:00,22765,22780,22755,22760,37
05/11/2008,10:05:00,22750,22765,22720,22730,74
05/11/2008,10:06:00,22720,22735,22710,22715,29
05/11/2008,10:07:00,22715,22715,22690,22700,43
05/11/2008,10:08:00,22695,22725,22680,22720,59
05/11/2008,10:09:00,22720,22725,22705,22720,49
05/11/2008,10:10:00,22715,22715,22710,22715,12
05/11/2008,10:11:00,22710,22715,22660,22675,125
05/11/2008,10:12:00,22675,22675,22655,22670,47
05/11/2008,10:13:00,22675,22675,22640,22645,36
05/11/2008,10:14:00,22635,22645,22625,22635,42
05/11/2008,10:15:00,22630,22655,22615,22645,93
05/11/2008,10:16:00,22640,22650,22615,22645,60
05/11/2008,10:17:00,22650,22670,22645,22655,47
05/11/2008,10:18:00,22650,22680,22645,22680,29
05/11/2008,10:19:00,22675,22705,22675,22690,16
05/11/2008,10:20:00,22695,22695,22675,22695,32
05/11/2008,10:21:00,22685,22685,22650,22675,32
05/11/2008,10:22:00,22670,22690,22670,22680,13
05/11/2008,10:23:00,22680,22680,22665,22665,11
05/11/2008,10:24:00,22665,22695,22665,22685,35
05/11/2008,10:25:00,22685,22695,22680,22695,13
05/11/2008,10:26:00,22685,22700,22685,22700,30
05/11/2008,10:27:00,22700,22710,22700,22710,13
05/11/2008,10:28:00,22715,22740,22710,22715,49
05/11/2008,10:29:00,22720,22720,22710,22720,17
05/11/2008,10:30:00,22710,22710,22705,22710,8
05/11/2008,10:31:00,22710,22715,22710,22715,4
05/11/2008,10:32:00,22710,22720,22710,22720,5
05/11/2008,10:33:00,22715,22730,22715,22715,12
05/11/2008,10:34:00,22725,22735,22710,22735,21
05/11/2008,10:35:00,22730,22755,22725,22745,22
05/11/2008,10:36:00,22745,22775,22735,22770,30
05/11/2008,10:37:00,22765,22765,22740,22750,25
05/11/2008,10:38:00,22755,22755,22745,22745,3
05/11/2008,10:39:00,22750,22750,22740,22745,6
05/11/2008,10:40:00,22740,22745,22715,22730,52
05/11/2008,10:41:00,22730,22740,22730,22730,14
05/11/2008,10:42:00,22740,22745,22735,22735,20
05/11/2008,10:43:00,22730,22730,22715,22715,4
05/11/2008,10:44:00,22720,22720,22710,22710,14
05/11/2008,10:45:00,22710,22715,22710,22715,13
05/11/2008,10:46:00,22710,22715,22685,22685,21
05/11/2008,10:47:00,22680,22680,22675,22680,11
05/11/2008,10:48:00,22680,22690,22680,22685,10
05/11/2008,10:49:00,22690,22705,22690,22695,20
05/11/2008,10:50:00,22695,22695,22645,22655,39
05/11/2008,10:51:00,22655,22660,22635,22655,80
05/11/2008,10:52:00,22660,22665,22650,22665,17
05/11/2008,10:53:00,22665,22670,22640,22640,18
05/11/2008,10:54:00,22640,22655,22635,22655,13
05/11/2008,10:55:00,22655,22665,22655,22655,10
05/11/2008,10:56:00,22655,22670,22655,22665,16
05/11/2008,10:57:00,22670,22670,22660,22670,32
05/11/2008,10:58:00,22665,22680,22665,22675,4
05/11/2008,10:59:00,22680,22690,22675,22690,11
05/11/2008,11:00:00,22680,22705,22680,22690,34
05/11/2008,11:01:00,22680,22685,22680,22685,5
05/11/2008,11:02:00,22680,22700,22680,22700,19
05/11/2008,11:03:00,22695,22695,22680,22685,27
05/11/2008,11:04:00,22690,22695,22680,22680,11
05/11/2008,11:05:00,22690,22690,22670,22675,18
05/11/2008,11:06:00,22675,22680,22670,22680,26
05/11/2008,11:07:00,22680,22680,22680,22680,27
05/11/2008,11:08:00,22665,22665,22655,22660,6
05/11/2008,11:09:00,22655,22655,22640,22640,5
05/11/2008,11:10:00,22650,22650,22640,22640,29
05/11/2008,11:11:00,22635,22635,22630,22630,7
05/11/2008,11:12:00,22625,22625,22585,22620,82
05/11/2008,11:13:00,22615,22620,22610,22620,14
05/11/2008,11:14:00,22615,22615,22610,22610,9
05/11/2008,11:15:00,22605,22605,22575,22585,31
05/11/2008,11:16:00,22580,22590,22560,22565,35
05/11/2008,11:17:00,22565,22575,22545,22570,89
05/11/2008,11:18:00,22575,22580,22570,22570,10
05/11/2008,11:19:00,22580,22585,22550,22550,18
05/11/2008,11:20:00,22550,22555,22545,22545,27
05/11/2008,11:21:00,22545,22575,22545,22575,28
05/11/2008,11:22:00,22580,22595,22580,22585,53
05/11/2008,11:23:00,22590,22620,22590,22610,45
05/11/2008,11:24:00,22605,22610,22580,22590,21
05/11/2008,11:25:00,22590,22610,22585,22605,19
05/11/2008,11:26:00,22615,22620,22610,22615,20
05/11/2008,11:27:00,22615,22635,22610,22620,35
05/11/2008,11:28:00,22615,22640,22615,22640,11
05/11/2008,11:29:00,22645,22660,22645,22655,28
05/11/2008,11:30:00,22655,22660,22650,22650,15
05/11/2008,11:31:00,22650,22650,22630,22630,18
05/11/2008,11:32:00,22625,22630,22620,22630,11
05/11/2008,11:33:00,22620,22620,22610,22610,10
05/11/2008,11:34:00,22600,22605,22575,22575,14
05/11/2008,11:35:00,22555,22555,22520,22530,71
05/11/2008,11:36:00,22525,22530,22510,22530,25
05/11/2008,11:37:00,22535,22545,22530,22545,22
05/11/2008,11:38:00,22545,22570,22545,22570,34
05/11/2008,11:39:00,22575,22575,22565,22570,30
05/11/2008,11:40:00,22580,22585,22565,22575,12
05/11/2008,11:41:00,22565,22580,22565,22580,4
05/11/2008,11:42:00,22580,22585,22575,22575,9
05/11/2008,11:43:00,22580,22585,22580,22585,4
05/11/2008,11:44:00,22590,22590,22585,22585,4
05/11/2008,11:45:00,22590,22640,22585,22640,45
05/11/2008,11:46:00,22635,22635,22620,22620,12
05/11/2008,11:47:00,22620,22625,22620,22625,4
05/11/2008,11:48:00,22630,22640,22630,22640,6
05/11/2008,11:49:00,22640,22645,22635,22640,8
05/11/2008,11:50:00,22645,22655,22645,22650,22
05/11/2008,11:51:00,22655,22685,22655,22685,27
05/11/2008,11:52:00,22685,22685,22670,22680,16
05/11/2008,11:53:00,22670,22670,22650,22650,31
05/11/2008,11:54:00,22650,22665,22650,22665,7
05/11/2008,11:55:00,22670,22670,22660,22670,7
05/11/2008,11:56:00,22675,22675,22670,22670,3
05/11/2008,11:57:00,22680,22705,22680,22695,28
05/11/2008,11:58:00,22695,22695,22680,22680,14
05/11/2008,11:59:00,22680,22685,22680,22685,5
05/11/2008,12:00:00,22685,22685,22680,22680,10
05/11/2008,12:01:00,22685,22700,22685,22700,12
05/11/2008,12:02:00,22690,22705,22690,22705,12
05/11/2008,12:03:00,22700,22735,22700,22735,70
05/11/2008,12:04:00,22735,22780,22730,22770,63
05/11/2008,12:05:00,22770,22785,22755,22755,48
05/11/2008,12:06:00,22755,22765,22750,22765,53
05/11/2008,12:07:00,22760,22775,22755,22755,20
05/11/2008,12:08:00,22750,22765,22750,22760,12
05/11/2008,12:09:00,22760,22770,22760,22765,7
05/11/2008,12:10:00,22770,22770,22765,22770,8
05/11/2008,12:11:00,22765,22790,22765,22770,26
05/11/2008,12:12:00,22770,22770,22755,22765,44
05/11/2008,12:13:00,22770,22800,22770,22790,16
05/11/2008,12:14:00,22790,22790,22780,22780,8
05/11/2008,12:15:00,22790,22790,22780,22780,17
05/11/2008,12:16:00,22790,22800,22790,22795,28
05/11/2008,12:17:00,22795,22805,22795,22800,21
05/11/2008,12:18:00,22805,22810,22800,22800,9
05/11/2008,12:19:00,22810,22820,22805,22820,16
05/11/2008,12:20:00,22825,22835,22815,22820,33
05/11/2008,12:21:00,22825,22825,22810,22825,13
05/11/2008,12:22:00,22820,22820,22810,22815,9
05/11/2008,12:23:00,22810,22820,22805,22820,30
05/11/2008,12:24:00,22820,22830,22820,22820,11
05/11/2008,12:25:00,22820,22860,22820,22855,102
05/11/2008,12:26:00,22865,22865,22855,22860,20
05/11/2008,12:27:00,22860,22865,22855,22860,9
05/11/2008,12:28:00,22865,22865,22860,22860,9
05/11/2008,12:29:00,22855,22855,22845,22845,17
05/11/2008,12:30:00,22845,22850,22840,22845,5
05/11/2008,12:31:00,22835,22840,22825,22835,33
05/11/2008,12:32:00,22835,22835,22815,22820,18
05/11/2008,12:33:00,22820,22820,22810,22815,28
05/11/2008,12:34:00,22815,22815,22805,22810,36
05/11/2008,12:35:00,22820,22840,22810,22840,18
05/11/2008,12:36:00,22830,22835,22830,22835,6
05/11/2008,12:37:00,22835,22840,22835,22840,7
05/11/2008,12:38:00,22850,22850,22840,22845,6
05/11/2008,12:39:00,22845,22855,22845,22850,6
05/11/2008,12:40:00,22850,22850,22840,22850,6
05/11/2008,12:41:00,22850,22855,22845,22845,9
05/11/2008,12:42:00,22845,22845,22845,22845,5
05/11/2008,12:43:00,22850,22850,22845,22845,16
05/11/2008,12:44:00,22845,22855,22845,22845,14
05/11/2008,12:45:00,22845,22875,22845,22875,24
05/11/2008,12:46:00,22880,22890,22880,22890,10
05/11/2008,12:47:00,22890,22895,22885,22885,8
05/11/2008,12:48:00,22885,22905,22885,22900,23
05/11/2008,12:49:00,22895,22930,22895,22930,28
05/11/2008,12:50:00,22925,22950,22925,22945,47
05/11/2008,12:51:00,22945,22960,22945,22955,13
05/11/2008,12:52:00,22955,22975,22955,22965,31
05/11/2008,12:53:00,22965,22980,22965,22965,18
05/11/2008,12:54:00,22970,22975,22965,22970,15
05/11/2008,12:55:00,22965,22990,22965,22990,23
05/11/2008,12:56:00,23000,23000,22980,22980,29
05/11/2008,12:57:00,22975,22980,22960,22960,29
05/11/2008,12:58:00,22960,22960,22920,22925,68
05/11/2008,12:59:00,22920,22920,22880,22880,20
05/11/2008,13:00:00,22890,22935,22880,22930,49
05/11/2008,13:01:00,22925,22970,22920,22965,68
05/11/2008,13:02:00,22975,22975,22940,22940,16
05/11/2008,13:03:00,22940,22950,22940,22950,9
05/11/2008,13:04:00,22955,22955,22950,22950,7
05/11/2008,13:05:00,22955,22955,22935,22945,47
05/11/2008,13:06:00,22930,22930,22915,22925,17
05/11/2008,13:07:00,22930,22930,22920,22925,9
05/11/2008,13:08:00,22925,22925,22925,22925,3
05/11/2008,13:09:00,22920,22920,22900,22905,13
05/11/2008,13:10:00,22905,22910,22870,22875,37
05/11/2008,13:11:00,22870,22870,22865,22870,6
05/11/2008,13:12:00,22865,22865,22820,22850,46
05/11/2008,13:13:00,22855,22865,22850,22850,11
05/11/2008,13:14:00,22845,22850,22835,22850,17
05/11/2008,13:15:00,22850,22850,22835,22835,6
05/11/2008,13:16:00,22830,22830,22825,22825,3
05/11/2008,13:17:00,22825,22825,22815,22820,12
05/11/2008,13:18:00,22820,22820,22815,22820,3
05/11/2008,13:19:00,22820,22825,22820,22820,8
05/11/2008,13:20:00,22815,22845,22815,22845,19
05/11/2008,13:21:00,22845,22855,22845,22855,17
05/11/2008,13:22:00,22860,22870,22855,22855,20
05/11/2008,13:23:00,22850,22850,22845,22850,21
05/11/2008,13:24:00,22850,22850,22840,22845,9
05/11/2008,13:25:00,22850,22855,22850,22850,6
05/11/2008,13:26:00,22860,22860,22860,22860,5
05/11/2008,13:27:00,22860,22895,22860,22895,13
05/11/2008,13:28:00,22895,22895,22870,22875,20
05/11/2008,13:29:00,22875,22885,22875,22885,42
05/11/2008,13:30:00,22880,22880,22870,22875,4
05/11/2008,13:31:00,22875,22875,22865,22865,2
05/11/2008,13:33:00,22860,22865,22855,22865,4
05/11/2008,13:34:00,22865,22865,22850,22865,7
05/11/2008,13:35:00,22860,22885,22860,22875,18
05/11/2008,13:36:00,22865,22875,22865,22875,2
05/11/2008,13:37:00,22865,22870,22865,22865,4
05/11/2008,13:38:00,22865,22865,22865,22865,3
05/11/2008,13:39:00,22865,22865,22840,22845,48
05/11/2008,13:40:00,22855,22885,22850,22880,20
05/11/2008,13:41:00,22880,22880,22860,22860,8
05/11/2008,13:42:00,22860,22860,22855,22855,9
05/11/2008,13:43:00,22855,22855,22810,22810,42
05/11/2008,13:44:00,22810,22830,22810,22815,21
05/11/2008,13:45:00,22815,22815,22810,22810,6
05/11/2008,13:46:00,22805,22805,22780,22790,22
05/11/2008,13:47:00,22785,22805,22785,22795,24
05/11/2008,13:48:00,22790,22800,22790,22800,12
05/11/2008,13:49:00,22815,22815,22750,22755,41
05/11/2008,13:50:00,22750,22765,22735,22760,27
05/11/2008,13:51:00,22760,22775,22760,22760,18
05/11/2008,13:52:00,22755,22770,22755,22770,2
05/11/2008,13:53:00,22775,22790,22775,22785,10
05/11/2008,13:54:00,22790,22790,22775,22780,12
05/11/2008,13:55:00,22775,22795,22775,22795,6
05/11/2008,13:56:00,22790,22820,22790,22820,19
05/11/2008,13:57:00,22820,22835,22820,22830,27
05/11/2008,13:58:00,22830,22830,22825,22825,5
05/11/2008,13:59:00,22825,22845,22825,22840,10
05/11/2008,14:00:00,22845,22850,22845,22845,13
05/11/2008,14:01:00,22845,22850,22820,22825,32
05/11/2008,14:02:00,22835,22835,22830,22830,3
05/11/2008,14:03:00,22825,22830,22820,22830,22
05/11/2008,14:04:00,22830,22830,22830,22830,6
05/11/2008,14:05:00,22825,22825,22810,22810,13
05/11/2008,14:06:00,22810,22810,22800,22800,18
05/11/2008,14:07:00,22800,22805,22800,22805,7
05/11/2008,14:08:00,22805,22810,22805,22805,11
05/11/2008,14:09:00,22815,22855,22815,22855,40
05/11/2008,14:10:00,22860,22880,22860,22880,10
05/11/2008,14:11:00,22875,22880,22875,22875,7
05/11/2008,14:12:00,22880,22890,22860,22860,40
05/11/2008,14:13:00,22870,22875,22870,22870,3
05/11/2008,14:14:00,22875,22875,22850,22865,12
05/11/2008,14:15:00,22860,22860,22810,22830,114
05/11/2008,14:16:00,22830,22850,22790,22795,52
05/11/2008,14:17:00,22790,22790,22760,22775,55
05/11/2008,14:18:00,22770,22785,22765,22785,18
05/11/2008,14:19:00,22785,22785,22780,22785,4
05/11/2008,14:20:00,22785,22810,22785,22810,16
05/11/2008,14:21:00,22805,22815,22790,22790,33
05/11/2008,14:22:00,22800,22800,22785,22790,7
05/11/2008,14:23:00,22800,22810,22800,22810,6
05/11/2008,14:24:00,22810,22815,22800,22805,10
05/11/2008,14:25:00,22810,22845,22810,22845,20
05/11/2008,14:26:00,22825,22825,22825,22825,3
05/11/2008,14:27:00,22830,22830,22815,22820,27
05/11/2008,14:28:00,22815,22815,22810,22815,7
05/11/2008,14:29:00,22815,22830,22815,22830,12
05/11/2008,14:30:00,22835,22865,22835,22865,23
05/11/2008,14:31:00,22860,22860,22845,22845,9
05/11/2008,14:32:00,22840,22855,22840,22850,9
05/11/2008,14:33:00,22860,22875,22860,22875,15
05/11/2008,14:34:00,22880,22880,22870,22875,10
05/11/2008,14:35:00,22865,22905,22850,22905,47
05/11/2008,14:36:00,22900,22905,22890,22890,30
05/11/2008,14:37:00,22895,22910,22895,22910,8
05/11/2008,14:38:00,22900,22925,22900,22925,29
05/11/2008,14:39:00,22925,22925,22910,22915,13
05/11/2008,14:40:00,22920,22930,22915,22915,8
05/11/2008,14:41:00,22910,22920,22905,22920,9
05/11/2008,14:42:00,22920,22920,22900,22905,7
05/11/2008,14:43:00,22900,22915,22895,22915,14
05/11/2008,14:44:00,22915,22915,22915,22915,3
05/11/2008,14:45:00,22915,22925,22915,22915,13
05/11/2008,14:46:00,22920,22950,22920,22935,18
05/11/2008,14:47:00,22930,22945,22925,22945,21
05/11/2008,14:48:00,22945,22950,22935,22935,20
05/11/2008,14:49:00,22935,22945,22925,22925,27
05/11/2008,14:50:00,22930,22935,22920,22930,17
05/11/2008,14:51:00,22925,22930,22915,22915,10
05/11/2008,14:52:00,22910,22925,22910,22925,12
05/11/2008,14:53:00,22925,22935,22925,22935,11
05/11/2008,14:54:00,22935,22970,22935,22965,26
05/11/2008,14:55:00,22965,22985,22960,22960,32
05/11/2008,14:56:00,22965,22965,22950,22955,27
05/11/2008,14:57:00,22955,22960,22950,22950,11
05/11/2008,14:58:00,22950,22965,22950,22960,17
05/11/2008,14:59:00,22960,22965,22950,22950,13
05/11/2008,15:00:00,22945,22945,22935,22940,54
05/11/2008,15:01:00,22945,22945,22920,22920,15
05/11/2008,15:02:00,22920,22920,22885,22905,38
05/11/2008,15:03:00,22900,22910,22895,22910,28
05/11/2008,15:04:00,22915,22915,22895,22905,9
05/11/2008,15:05:00,22900,22900,22885,22885,25
05/11/2008,15:06:00,22880,22890,22880,22890,10
05/11/2008,15:07:00,22895,22895,22890,22890,11
05/11/2008,15:08:00,22885,22900,22885,22900,24
05/11/2008,15:09:00,22905,22905,22885,22895,13
05/11/2008,15:10:00,22890,22895,22880,22880,15
05/11/2008,15:11:00,22880,22880,22865,22865,29
05/11/2008,15:12:00,22865,22865,22860,22865,11
05/11/2008,15:13:00,22865,22880,22865,22880,9
05/11/2008,15:14:00,22870,22875,22870,22875,10
05/11/2008,15:15:00,22880,22880,22880,22880,3
05/11/2008,15:16:00,22880,22885,22870,22870,9
05/11/2008,15:18:00,22865,22900,22865,22895,17
05/11/2008,15:19:00,22890,22915,22890,22905,18
05/11/2008,15:20:00,22910,22910,22905,22910,15
05/11/2008,15:21:00,22915,22925,22915,22915,31
05/11/2008,15:22:00,22915,22915,22905,22905,9
05/11/2008,15:23:00,22905,22910,22895,22905,7
05/11/2008,15:24:00,22900,22900,22890,22890,6
05/11/2008,15:25:00,22890,22895,22885,22895,7
05/11/2008,15:26:00,22895,22895,22885,22885,8
05/11/2008,15:27:00,22885,22885,22885,22885,1
05/11/2008,15:28:00,22885,22890,22885,22890,3
05/11/2008,15:29:00,22885,22885,22880,22885,18
05/11/2008,15:30:00,22880,22910,22880,22910,20
05/11/2008,15:31:00,22905,22925,22895,22900,55
05/11/2008,15:32:00,22905,22905,22840,22840,81
05/11/2008,15:33:00,22840,22875,22830,22855,77
05/11/2008,15:34:00,22860,22860,22840,22845,31
05/11/2008,15:35:00,22850,22850,22835,22840,13
05/11/2008,15:36:00,22845,22860,22840,22840,25
05/11/2008,15:37:00,22850,22865,22835,22835,821
05/11/2008,15:38:00,22845,22855,22825,22845,48
05/11/2008,15:39:00,22850,22870,22850,22870,32
05/11/2008,15:40:00,22870,22870,22830,22830,41
05/11/2008,15:41:00,22830,22850,22825,22845,28
05/11/2008,15:42:00,22840,22840,22790,22790,22
05/11/2008,15:43:00,22785,22810,22785,22800,38
05/11/2008,15:44:00,22805,22815,22795,22800,31
05/11/2008,15:45:00,22795,22810,22770,22790,42
05/11/2008,15:46:00,22780,22780,22710,22725,111
05/11/2008,15:47:00,22720,22755,22720,22740,47
05/11/2008,15:48:00,22735,22750,22725,22750,29
05/11/2008,15:49:00,22750,22790,22750,22790,88
05/11/2008,15:50:00,22790,22800,22775,22795,43
05/11/2008,15:51:00,22795,22810,22785,22800,30
05/11/2008,15:52:00,22805,22815,22805,22805,17
05/11/2008,15:53:00,22800,22800,22765,22775,110
05/11/2008,15:54:00,22775,22805,22775,22795,28
05/11/2008,15:55:00,22790,22795,22765,22765,40
05/11/2008,15:56:00,22770,22780,22765,22770,34
05/11/2008,15:57:00,22785,22785,22760,22765,31
05/11/2008,15:58:00,22760,22760,22730,22735,29
05/11/2008,15:59:00,22745,22745,22715,22725,34
05/11/2008,16:00:00,22720,22745,22685,22735,118
05/11/2008,16:01:00,22730,22835,22730,22810,247
05/11/2008,16:02:00,22820,22830,22805,22810,118
05/11/2008,16:03:00,22810,22865,22800,22860,82
05/11/2008,16:04:00,22865,22880,22830,22840,76
05/11/2008,16:05:00,22835,22850,22810,22815,52
05/11/2008,16:06:00,22810,22815,22780,22780,79
05/11/2008,16:07:00,22790,22810,22790,22810,19
05/11/2008,16:08:00,22810,22870,22805,22855,121
05/11/2008,16:09:00,22850,22915,22850,22900,73
05/11/2008,16:10:00,22900,22915,22875,22875,94
05/11/2008,16:11:00,22875,22895,22860,22880,71
05/11/2008,16:12:00,22875,22905,22875,22885,37
05/11/2008,16:13:00,22890,22940,22890,22930,54
05/11/2008,16:14:00,22930,22930,22890,22895,32
05/11/2008,16:15:00,22895,22920,22890,22905,36
05/11/2008,16:16:00,22915,22925,22900,22910,84
05/11/2008,16:17:00,22910,22920,22890,22920,43
05/11/2008,16:18:00,22920,22950,22915,22945,66
05/11/2008,16:19:00,22940,22940,22925,22925,49
05/11/2008,16:20:00,22925,22985,22925,22980,88
05/11/2008,16:21:00,22980,22995,22965,22970,42
05/11/2008,16:22:00,22970,22985,22970,22980,49
05/11/2008,16:23:00,22980,23035,22980,23020,95
05/11/2008,16:24:00,23015,23015,23000,23015,59
05/11/2008,16:25:00,23010,23020,23005,23010,34
05/11/2008,16:26:00,23005,23020,22980,22980,55
05/11/2008,16:27:00,22975,22975,22955,22960,56
05/11/2008,16:28:00,22965,22965,22960,22965,15
05/11/2008,16:29:00,22960,23005,22955,23005,40
05/11/2008,16:30:00,23010,23075,23000,23055,98
05/11/2008,16:31:00,23055,23095,23055,23065,82
05/11/2008,16:32:00,23070,23070,23040,23040,49
05/11/2008,16:33:00,23040,23045,23035,23045,7
05/11/2008,16:34:00,23050,23065,23050,23055,27
05/11/2008,16:35:00,23060,23060,23035,23035,21
05/11/2008,16:36:00,23030,23030,23005,23030,72
05/11/2008,16:37:00,23020,23040,23010,23030,16
05/11/2008,16:38:00,23035,23045,23005,23005,53
05/11/2008,16:39:00,23000,23000,22975,22980,54
05/11/2008,16:40:00,22980,23040,22980,23035,39
05/11/2008,16:41:00,23030,23030,22990,22990,36
05/11/2008,16:42:00,22980,23010,22975,23010,27
05/11/2008,16:43:00,23015,23025,22985,22985,17
05/11/2008,16:44:00,22990,23050,22990,23020,25
05/11/2008,16:45:00,23030,23035,23020,23025,34
05/11/2008,16:46:00,23030,23045,23025,23035,22
05/11/2008,16:47:00,23040,23065,23040,23055,38
05/11/2008,16:48:00,23055,23090,23055,23080,60
05/11/2008,16:49:00,23080,23115,23065,23115,66
05/11/2008,16:50:00,23120,23130,23055,23055,69
05/11/2008,16:51:00,23050,23060,22990,23010,76
05/11/2008,16:52:00,23010,23010,22970,22970,51
05/11/2008,16:53:00,22965,22975,22930,22975,97
05/11/2008,16:54:00,22980,22985,22940,22965,46
05/11/2008,16:55:00,22960,22980,22910,22915,53
05/11/2008,16:56:00,22915,22930,22905,22925,63
05/11/2008,16:57:00,22910,22920,22905,22910,16
05/11/2008,16:58:00,22910,22910,22880,22890,43
05/11/2008,16:59:00,22880,22890,22850,22880,54
05/11/2008,17:00:00,22880,22930,22880,22925,31
05/11/2008,17:01:00,22930,22930,22925,22930,9
05/11/2008,17:02:00,22930,22940,22905,22905,25
05/11/2008,17:03:00,22910,22925,22905,22905,23
05/11/2008,17:04:00,22905,22915,22895,22900,33
05/11/2008,17:05:00,22895,22895,22860,22870,56
05/11/2008,17:06:00,22875,22915,22875,22915,45
05/11/2008,17:07:00,22920,22920,22890,22895,30
05/11/2008,17:08:00,22905,22910,22865,22880,46
05/11/2008,17:09:00,22890,22890,22865,22870,13
05/11/2008,17:10:00,22870,22870,22835,22835,42
05/11/2008,17:11:00,22835,22870,22835,22870,54
05/11/2008,17:12:00,22875,22905,22875,22900,27
05/11/2008,17:13:00,22905,22905,22885,22900,19
05/11/2008,17:14:00,22905,22925,22905,22915,21
05/11/2008,17:15:00,22925,22930,22900,22910,34
05/11/2008,17:16:00,22910,22910,22885,22885,70
05/11/2008,17:17:00,22895,22900,22895,22900,17
05/11/2008,17:18:00,22895,22895,22875,22890,46
05/11/2008,17:19:00,22890,22915,22890,22905,56
05/11/2008,17:20:00,22915,22915,22900,22900,37
05/11/2008,17:21:00,22905,22910,22870,22880,57
05/11/2008,17:22:00,22880,22880,22860,22860,43
05/11/2008,17:23:00,22850,22875,22845,22860,88
05/11/2008,17:24:00,22875,22880,22860,22880,51
05/11/2008,17:25:00,22865,22865,22800,22805,69
05/11/2008,17:26:00,22805,22815,22795,22810,41
05/11/2008,17:27:00,22810,22835,22780,22780,88
05/11/2008,17:28:00,22780,22795,22750,22750,83
05/11/2008,17:29:00,22755,22780,22725,22755,227
05/11/2008,17:30:00,22780,22785,22715,22725,72
05/11/2008,17:31:00,22730,22745,22720,22745,34
05/11/2008,17:32:00,22750,22750,22740,22745,27
05/11/2008,17:33:00,22745,22750,22730,22730,36
05/11/2008,17:34:00,22730,22765,22725,22765,34
05/11/2008,17:35:00,22765,22800,22760,22760,70
05/11/2008,17:36:00,22770,22775,22760,22770,38
05/11/2008,17:37:00,22770,22790,22765,22790,36
05/11/2008,17:38:00,22790,22800,22765,22775,25
05/11/2008,17:39:00,22770,22780,22750,22780,39