DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/11/2008,09:00:00,22355,22355,22020,22160,285
06/11/2008,09:01:00,22165,22170,22145,22160,188
06/11/2008,09:02:00,22160,22190,22160,22190,288
06/11/2008,09:03:00,22195,22210,22175,22190,126
06/11/2008,09:04:00,22180,22205,22170,22205,69
06/11/2008,09:05:00,22215,22240,22170,22170,179
06/11/2008,09:06:00,22170,22180,22140,22160,120
06/11/2008,09:07:00,22140,22150,22095,22100,94
06/11/2008,09:08:00,22095,22120,22075,22105,49
06/11/2008,09:09:00,22115,22155,22110,22140,81
06/11/2008,09:10:00,22145,22160,22115,22115,60
06/11/2008,09:11:00,22115,22130,22085,22120,80
06/11/2008,09:12:00,22120,22135,22090,22090,36
06/11/2008,09:13:00,22095,22100,22075,22085,59
06/11/2008,09:14:00,22080,22125,22075,22105,75
06/11/2008,09:15:00,22110,22130,22105,22115,54
06/11/2008,09:16:00,22110,22125,22110,22120,13
06/11/2008,09:17:00,22110,22125,22100,22125,37
06/11/2008,09:18:00,22120,22180,22120,22160,116
06/11/2008,09:19:00,22165,22165,22130,22135,56
06/11/2008,09:20:00,22135,22140,22120,22140,40
06/11/2008,09:21:00,22140,22150,22135,22145,16
06/11/2008,09:22:00,22140,22150,22135,22145,31
06/11/2008,09:23:00,22145,22160,22145,22150,18
06/11/2008,09:24:00,22155,22165,22155,22155,25
06/11/2008,09:25:00,22160,22180,22155,22175,27
06/11/2008,09:26:00,22185,22210,22185,22210,64
06/11/2008,09:27:00,22195,22205,22190,22200,21
06/11/2008,09:28:00,22205,22205,22185,22195,39
06/11/2008,09:29:00,22195,22225,22195,22215,35
06/11/2008,09:30:00,22205,22220,22175,22175,62
06/11/2008,09:31:00,22175,22190,22170,22190,55
06/11/2008,09:32:00,22190,22220,22190,22205,48
06/11/2008,09:33:00,22205,22225,22185,22195,64
06/11/2008,09:34:00,22200,22215,22190,22190,40
06/11/2008,09:35:00,22185,22205,22170,22190,82
06/11/2008,09:36:00,22190,22205,22155,22165,45
06/11/2008,09:37:00,22155,22155,22135,22135,23
06/11/2008,09:38:00,22135,22145,22125,22130,25
06/11/2008,09:39:00,22125,22150,22120,22120,151
06/11/2008,09:40:00,22125,22145,22125,22135,24
06/11/2008,09:41:00,22145,22150,22125,22135,50
06/11/2008,09:42:00,22140,22155,22135,22155,68
06/11/2008,09:43:00,22160,22165,22155,22160,26
06/11/2008,09:44:00,22155,22160,22140,22145,66
06/11/2008,09:45:00,22145,22155,22140,22140,17
06/11/2008,09:46:00,22140,22140,22090,22090,83
06/11/2008,09:47:00,22085,22120,22075,22120,32
06/11/2008,09:48:00,22110,22120,22095,22095,13
06/11/2008,09:49:00,22095,22110,22090,22090,39
06/11/2008,09:50:00,22100,22130,22100,22125,26
06/11/2008,09:51:00,22130,22145,22130,22140,39
06/11/2008,09:52:00,22135,22135,22120,22120,10
06/11/2008,09:53:00,22115,22120,22110,22120,5
06/11/2008,09:54:00,22125,22130,22110,22110,26
06/11/2008,09:55:00,22120,22130,22100,22115,23
06/11/2008,09:56:00,22125,22135,22115,22135,22
06/11/2008,09:57:00,22125,22145,22125,22140,25
06/11/2008,09:58:00,22130,22150,22130,22140,30
06/11/2008,09:59:00,22145,22175,22145,22165,35
06/11/2008,10:00:00,22160,22195,22150,22195,49
06/11/2008,10:01:00,22190,22200,22180,22180,84
06/11/2008,10:02:00,22185,22200,22170,22190,18
06/11/2008,10:03:00,22190,22195,22185,22195,17
06/11/2008,10:04:00,22200,22200,22190,22195,7
06/11/2008,10:05:00,22195,22215,22190,22205,33
06/11/2008,10:06:00,22200,22200,22185,22200,18
06/11/2008,10:07:00,22200,22210,22200,22210,9
06/11/2008,10:08:00,22200,22210,22200,22210,51
06/11/2008,10:09:00,22210,22210,22195,22210,15
06/11/2008,10:10:00,22205,22210,22200,22205,6
06/11/2008,10:11:00,22200,22200,22195,22200,9
06/11/2008,10:12:00,22190,22190,22170,22180,19
06/11/2008,10:13:00,22185,22185,22170,22185,12
06/11/2008,10:14:00,22180,22195,22170,22195,37
06/11/2008,10:15:00,22190,22190,22190,22190,10
06/11/2008,10:16:00,22195,22200,22185,22185,20
06/11/2008,10:17:00,22180,22180,22180,22180,1
06/11/2008,10:18:00,22180,22180,22155,22170,20
06/11/2008,10:19:00,22160,22170,22160,22170,8
06/11/2008,10:20:00,22160,22170,22160,22160,4
06/11/2008,10:21:00,22160,22160,22155,22160,10
06/11/2008,10:22:00,22155,22165,22150,22160,13
06/11/2008,10:23:00,22150,22155,22145,22150,10
06/11/2008,10:24:00,22155,22160,22150,22155,25
06/11/2008,10:25:00,22155,22155,22125,22125,15
06/11/2008,10:26:00,22140,22140,22130,22135,4
06/11/2008,10:27:00,22130,22145,22130,22140,12
06/11/2008,10:28:00,22145,22145,22130,22130,7
06/11/2008,10:29:00,22125,22145,22125,22145,20
06/11/2008,10:30:00,22150,22155,22135,22155,19
06/11/2008,10:31:00,22160,22160,22145,22150,20
06/11/2008,10:32:00,22160,22175,22160,22175,23
06/11/2008,10:33:00,22180,22180,22165,22170,10
06/11/2008,10:34:00,22160,22165,22160,22165,7
06/11/2008,10:35:00,22160,22160,22145,22145,6
06/11/2008,10:36:00,22145,22155,22140,22155,8
06/11/2008,10:37:00,22150,22160,22150,22155,6
06/11/2008,10:38:00,22165,22180,22165,22170,10
06/11/2008,10:39:00,22175,22185,22170,22175,41
06/11/2008,10:40:00,22180,22185,22175,22175,13
06/11/2008,10:41:00,22175,22180,22165,22180,8
06/11/2008,10:42:00,22175,22180,22175,22180,4
06/11/2008,10:43:00,22175,22180,22175,22180,7
06/11/2008,10:44:00,22175,22185,22175,22185,10
06/11/2008,10:45:00,22180,22180,22180,22180,1
06/11/2008,10:46:00,22175,22175,22165,22165,4
06/11/2008,10:47:00,22165,22170,22160,22165,25
06/11/2008,10:48:00,22165,22165,22160,22160,13
06/11/2008,10:49:00,22155,22160,22145,22160,28
06/11/2008,10:50:00,22155,22160,22155,22160,8
06/11/2008,10:51:00,22155,22155,22150,22150,8
06/11/2008,10:52:00,22155,22155,22145,22150,6
06/11/2008,10:53:00,22145,22145,22120,22120,18
06/11/2008,10:54:00,22120,22125,22110,22120,18
06/11/2008,10:55:00,22120,22125,22090,22105,47
06/11/2008,10:56:00,22100,22100,22095,22100,14
06/11/2008,10:57:00,22095,22095,22085,22090,14
06/11/2008,10:58:00,22085,22090,22080,22085,12
06/11/2008,10:59:00,22080,22080,22055,22070,47
06/11/2008,11:00:00,22060,22065,22035,22035,69
06/11/2008,11:01:00,22040,22040,22025,22025,27
06/11/2008,11:02:00,22035,22035,22000,22000,76
06/11/2008,11:03:00,21995,22015,21985,22015,69
06/11/2008,11:04:00,22010,22030,22010,22025,31
06/11/2008,11:05:00,22020,22020,22000,22000,35
06/11/2008,11:06:00,22000,22005,21955,21955,106
06/11/2008,11:07:00,21965,21975,21930,21935,66
06/11/2008,11:08:00,21935,21960,21935,21945,47
06/11/2008,11:09:00,21940,21965,21935,21960,26
06/11/2008,11:10:00,21965,21985,21945,21980,58
06/11/2008,11:11:00,21985,21985,21970,21975,19
06/11/2008,11:12:00,21980,21995,21975,21975,41
06/11/2008,11:13:00,21990,21995,21975,21980,23
06/11/2008,11:14:00,21980,21980,21955,21970,34
06/11/2008,11:15:00,21965,21975,21965,21970,10
06/11/2008,11:16:00,21960,21970,21945,21960,29
06/11/2008,11:17:00,21970,21970,21955,21970,24
06/11/2008,11:18:00,21970,21990,21970,21990,40
06/11/2008,11:19:00,21975,21995,21970,21985,56
06/11/2008,11:20:00,21990,21990,21955,21965,38
06/11/2008,11:21:00,21970,21980,21965,21980,17
06/11/2008,11:22:00,21985,21990,21970,21970,13
06/11/2008,11:23:00,21980,21985,21965,21975,23
06/11/2008,11:24:00,21980,21985,21975,21985,19
06/11/2008,11:25:00,21985,22025,21985,22020,69
06/11/2008,11:26:00,22025,22030,22010,22015,45
06/11/2008,11:27:00,22015,22030,22015,22030,8
06/11/2008,11:28:00,22030,22035,22025,22035,10
06/11/2008,11:29:00,22040,22040,22020,22030,16
06/11/2008,11:30:00,22040,22045,22015,22025,18
06/11/2008,11:31:00,22035,22035,22025,22025,31
06/11/2008,11:32:00,22035,22050,22030,22040,31
06/11/2008,11:33:00,22030,22040,22015,22020,30
06/11/2008,11:34:00,22030,22040,22030,22030,7
06/11/2008,11:35:00,22035,22060,22035,22045,23
06/11/2008,11:36:00,22050,22070,22050,22065,20
06/11/2008,11:37:00,22050,22065,22045,22065,18
06/11/2008,11:38:00,22060,22065,22055,22065,32
06/11/2008,11:39:00,22060,22070,22050,22070,31
06/11/2008,11:40:00,22065,22075,22055,22065,22
06/11/2008,11:41:00,22060,22060,22050,22050,18
06/11/2008,11:42:00,22055,22060,22030,22035,40
06/11/2008,11:43:00,22035,22045,22025,22040,19
06/11/2008,11:44:00,22035,22070,22035,22060,45
06/11/2008,11:45:00,22070,22085,22060,22065,31
06/11/2008,11:46:00,22070,22075,22065,22070,14
06/11/2008,11:47:00,22065,22065,22030,22035,54
06/11/2008,11:48:00,22030,22050,22020,22040,31
06/11/2008,11:49:00,22020,22040,22015,22015,10
06/11/2008,11:50:00,22020,22030,22015,22030,17
06/11/2008,11:51:00,22020,22035,22015,22035,19
06/11/2008,11:52:00,22040,22050,22040,22050,13
06/11/2008,11:53:00,22045,22045,22025,22035,17
06/11/2008,11:54:00,22030,22035,22015,22015,7
06/11/2008,11:55:00,22020,22030,22010,22010,9
06/11/2008,11:56:00,22020,22025,22020,22020,8
06/11/2008,11:57:00,22025,22030,22020,22025,11
06/11/2008,11:58:00,22025,22030,22020,22020,14
06/11/2008,11:59:00,22020,22025,22020,22025,6
06/11/2008,12:00:00,22015,22030,21995,22015,33
06/11/2008,12:01:00,22010,22025,22010,22020,14
06/11/2008,12:02:00,22020,22025,22000,22000,20
06/11/2008,12:03:00,22000,22010,21990,22005,25
06/11/2008,12:04:00,22010,22020,22000,22010,11
06/11/2008,12:05:00,22010,22010,22000,22000,8
06/11/2008,12:06:00,21995,22010,21995,22005,10
06/11/2008,12:07:00,21990,22010,21990,22010,9
06/11/2008,12:08:00,22015,22055,22010,22050,72
06/11/2008,12:09:00,22060,22065,22030,22030,35
06/11/2008,12:10:00,22045,22050,22025,22050,33
06/11/2008,12:11:00,22035,22045,22030,22030,8
06/11/2008,12:12:00,22035,22035,22030,22030,6
06/11/2008,12:13:00,22025,22030,22015,22015,7
06/11/2008,12:14:00,22010,22010,21985,22000,30
06/11/2008,12:15:00,22000,22000,21975,21975,13
06/11/2008,12:16:00,21995,22000,21980,21990,18
06/11/2008,12:17:00,21990,22005,21985,21985,12
06/11/2008,12:18:00,21985,21990,21960,21960,23
06/11/2008,12:19:00,21960,21980,21960,21970,32
06/11/2008,12:20:00,21965,21975,21955,21970,17
06/11/2008,12:21:00,21975,21980,21935,21950,79
06/11/2008,12:22:00,21960,21960,21935,21935,16
06/11/2008,12:23:00,21945,21970,21935,21970,18
06/11/2008,12:24:00,21970,21980,21960,21970,9
06/11/2008,12:25:00,21955,21965,21950,21955,17
06/11/2008,12:26:00,21955,21965,21955,21965,10
06/11/2008,12:27:00,21975,21980,21975,21975,14
06/11/2008,12:28:00,21980,21990,21980,21980,10
06/11/2008,12:29:00,21995,22010,21990,22010,24
06/11/2008,12:30:00,22005,22010,21985,21995,12
06/11/2008,12:31:00,22005,22025,21990,22025,38
06/11/2008,12:32:00,22025,22055,22025,22040,33
06/11/2008,12:33:00,22040,22110,22040,22100,79
06/11/2008,12:34:00,22100,22130,22090,22120,44
06/11/2008,12:35:00,22120,22130,22110,22120,67
06/11/2008,12:36:00,22135,22135,22110,22110,12
06/11/2008,12:37:00,22105,22115,22095,22095,19
06/11/2008,12:38:00,22100,22120,22090,22100,16
06/11/2008,12:39:00,22110,22120,22110,22120,4
06/11/2008,12:40:00,22115,22120,22105,22120,28
06/11/2008,12:41:00,22120,22135,22105,22130,32
06/11/2008,12:42:00,22140,22165,22135,22155,44
06/11/2008,12:43:00,22150,22155,22140,22145,11
06/11/2008,12:44:00,22155,22185,22155,22180,17
06/11/2008,12:45:00,22180,22180,22155,22165,13
06/11/2008,12:46:00,22155,22170,22155,22165,13
06/11/2008,12:47:00,22160,22165,22140,22140,9
06/11/2008,12:48:00,22155,22170,22155,22160,21
06/11/2008,12:49:00,22170,22190,22170,22180,20
06/11/2008,12:50:00,22175,22180,22170,22170,18
06/11/2008,12:51:00,22165,22165,22160,22160,4
06/11/2008,12:52:00,22160,22190,22160,22180,26
06/11/2008,12:53:00,22175,22175,22130,22140,33
06/11/2008,12:54:00,22150,22150,22130,22140,13
06/11/2008,12:55:00,22145,22155,22140,22140,15
06/11/2008,12:56:00,22135,22135,22135,22135,2
06/11/2008,12:57:00,22135,22150,22135,22145,11
06/11/2008,12:58:00,22140,22155,22140,22155,2
06/11/2008,12:59:00,22160,22195,22160,22175,24
06/11/2008,13:00:00,22180,22400,22180,22285,260
06/11/2008,13:01:00,22300,22425,22300,22405,77
06/11/2008,13:02:00,22410,22480,22385,22405,252
06/11/2008,13:03:00,22405,22435,22380,22395,100
06/11/2008,13:04:00,22390,22420,22385,22400,75
06/11/2008,13:05:00,22385,22390,22325,22340,87
06/11/2008,13:06:00,22345,22365,22330,22335,54
06/11/2008,13:07:00,22350,22380,22305,22310,86
06/11/2008,13:08:00,22305,22340,22275,22320,89
06/11/2008,13:09:00,22315,22335,22255,22255,75
06/11/2008,13:10:00,22270,22330,22260,22320,98
06/11/2008,13:11:00,22325,22335,22290,22295,47
06/11/2008,13:12:00,22300,22310,22265,22275,55
06/11/2008,13:13:00,22270,22340,22270,22305,85
06/11/2008,13:14:00,22305,22345,22300,22345,29
06/11/2008,13:15:00,22345,22345,22305,22315,29
06/11/2008,13:16:00,22325,22360,22325,22340,42
06/11/2008,13:17:00,22350,22415,22350,22415,35
06/11/2008,13:18:00,22415,22445,22415,22415,49
06/11/2008,13:19:00,22420,22460,22420,22455,39
06/11/2008,13:20:00,22460,22465,22425,22425,86
06/11/2008,13:21:00,22430,22515,22430,22485,92
06/11/2008,13:22:00,22475,22490,22460,22485,76
06/11/2008,13:23:00,22480,22555,22480,22540,84
06/11/2008,13:24:00,22540,22590,22500,22550,126
06/11/2008,13:25:00,22550,22610,22545,22590,84
06/11/2008,13:26:00,22585,22630,22585,22595,84
06/11/2008,13:27:00,22595,22605,22570,22590,44
06/11/2008,13:28:00,22600,22610,22570,22585,42
06/11/2008,13:29:00,22590,22610,22585,22595,67
06/11/2008,13:30:00,22585,22635,22585,22630,57
06/11/2008,13:31:00,22625,22640,22605,22640,53
06/11/2008,13:32:00,22640,22650,22630,22630,45
06/11/2008,13:33:00,22630,22650,22610,22610,46
06/11/2008,13:34:00,22630,22635,22625,22625,15
06/11/2008,13:35:00,22625,22695,22620,22695,65
06/11/2008,13:36:00,22700,22705,22640,22690,91
06/11/2008,13:37:00,22690,22705,22685,22685,58
06/11/2008,13:38:00,22680,22680,22630,22630,34
06/11/2008,13:39:00,22625,22625,22590,22610,39
06/11/2008,13:40:00,22605,22605,22595,22595,14
06/11/2008,13:41:00,22595,22600,22580,22585,51
06/11/2008,13:42:00,22585,22585,22535,22535,31
06/11/2008,13:43:00,22545,22560,22525,22545,54
06/11/2008,13:44:00,22535,22560,22525,22545,37
06/11/2008,13:45:00,22525,22545,22295,22330,160
06/11/2008,13:46:00,22335,22350,22315,22330,89
06/11/2008,13:47:00,22325,22330,22230,22290,120
06/11/2008,13:48:00,22290,22310,22260,22300,81
06/11/2008,13:49:00,22305,22325,22290,22305,52
06/11/2008,13:50:00,22310,22310,22250,22255,90
06/11/2008,13:51:00,22265,22295,22245,22255,80
06/11/2008,13:52:00,22255,22270,22240,22240,43
06/11/2008,13:53:00,22235,22270,22215,22270,41
06/11/2008,13:54:00,22260,22260,22175,22190,86
06/11/2008,13:55:00,22195,22220,22185,22195,63
06/11/2008,13:56:00,22200,22200,22160,22185,54
06/11/2008,13:57:00,22195,22220,22155,22165,86
06/11/2008,13:58:00,22155,22200,22155,22170,39
06/11/2008,13:59:00,22175,22195,22155,22170,41
06/11/2008,14:00:00,22185,22185,22170,22170,4
06/11/2008,14:01:00,22180,22210,22170,22205,38
06/11/2008,14:02:00,22200,22200,22125,22125,101
06/11/2008,14:03:00,22120,22135,22110,22135,32
06/11/2008,14:04:00,22135,22140,22105,22135,34
06/11/2008,14:05:00,22145,22170,22135,22160,48
06/11/2008,14:06:00,22180,22195,22180,22190,38
06/11/2008,14:07:00,22195,22210,22185,22210,22
06/11/2008,14:08:00,22205,22210,22200,22200,8
06/11/2008,14:09:00,22205,22225,22205,22220,15
06/11/2008,14:10:00,22220,22235,22215,22225,16
06/11/2008,14:11:00,22220,22230,22190,22190,32
06/11/2008,14:12:00,22190,22215,22190,22200,22
06/11/2008,14:13:00,22190,22195,22185,22185,15
06/11/2008,14:14:00,22185,22195,22175,22180,28
06/11/2008,14:15:00,22180,22190,22170,22175,61
06/11/2008,14:16:00,22190,22205,22175,22200,24
06/11/2008,14:17:00,22200,22200,22180,22185,30
06/11/2008,14:18:00,22175,22175,22165,22175,9
06/11/2008,14:19:00,22175,22175,22150,22160,19
06/11/2008,14:20:00,22160,22170,22160,22165,6
06/11/2008,14:21:00,22165,22210,22165,22190,43
06/11/2008,14:22:00,22180,22190,22175,22175,6
06/11/2008,14:23:00,22185,22200,22185,22190,4
06/11/2008,14:24:00,22185,22200,22185,22185,4
06/11/2008,14:25:00,22180,22185,22180,22180,6
06/11/2008,14:26:00,22175,22180,22170,22170,10
06/11/2008,14:27:00,22175,22180,22160,22180,21
06/11/2008,14:28:00,22165,22185,22165,22180,12
06/11/2008,14:29:00,22175,22190,22175,22175,6
06/11/2008,14:30:00,22170,22205,22140,22170,87
06/11/2008,14:31:00,22180,22205,22165,22200,12
06/11/2008,14:32:00,22195,22195,22175,22175,14
06/11/2008,14:33:00,22170,22190,22165,22190,9
06/11/2008,14:34:00,22185,22200,22185,22195,55
06/11/2008,14:35:00,22190,22225,22190,22200,25
06/11/2008,14:36:00,22195,22205,22155,22165,47
06/11/2008,14:37:00,22175,22195,22170,22195,18
06/11/2008,14:38:00,22185,22210,22185,22195,13
06/11/2008,14:39:00,22190,22215,22190,22215,13
06/11/2008,14:40:00,22225,22235,22215,22220,31
06/11/2008,14:41:00,22225,22265,22215,22265,29
06/11/2008,14:42:00,22260,22265,22245,22250,33
06/11/2008,14:43:00,22245,22250,22235,22240,13
06/11/2008,14:44:00,22240,22240,22235,22235,7
06/11/2008,14:45:00,22230,22240,22210,22240,31
06/11/2008,14:46:00,22235,22240,22225,22230,7
06/11/2008,14:47:00,22225,22240,22225,22240,5
06/11/2008,14:48:00,22235,22255,22235,22255,25
06/11/2008,14:49:00,22240,22255,22220,22250,69
06/11/2008,14:50:00,22250,22255,22240,22250,12
06/11/2008,14:51:00,22255,22265,22255,22260,42
06/11/2008,14:52:00,22265,22270,22250,22255,15
06/11/2008,14:53:00,22260,22260,22245,22250,20
06/11/2008,14:54:00,22240,22250,22230,22245,14
06/11/2008,14:55:00,22240,22245,22210,22230,36
06/11/2008,14:56:00,22215,22235,22210,22225,25
06/11/2008,14:57:00,22235,22235,22195,22195,22
06/11/2008,14:58:00,22200,22215,22180,22190,39
06/11/2008,14:59:00,22190,22190,22185,22185,10
06/11/2008,15:00:00,22185,22190,22165,22180,21
06/11/2008,15:01:00,22175,22180,22170,22180,11
06/11/2008,15:02:00,22180,22180,22180,22180,3
06/11/2008,15:03:00,22170,22195,22170,22180,28
06/11/2008,15:04:00,22175,22180,22125,22140,61
06/11/2008,15:05:00,22145,22150,22110,22115,44
06/11/2008,15:06:00,22115,22125,22110,22120,17
06/11/2008,15:07:00,22120,22125,22105,22120,30
06/11/2008,15:08:00,22105,22115,22075,22080,58
06/11/2008,15:09:00,22080,22110,22075,22095,48
06/11/2008,15:10:00,22095,22100,22085,22085,16
06/11/2008,15:11:00,22080,22085,22070,22070,18
06/11/2008,15:12:00,22075,22100,22075,22100,22
06/11/2008,15:13:00,22085,22100,22085,22100,11
06/11/2008,15:14:00,22105,22110,22095,22100,8
06/11/2008,15:15:00,22100,22115,22100,22110,8
06/11/2008,15:16:00,22110,22130,22110,22120,12
06/11/2008,15:17:00,22125,22130,22120,22130,8
06/11/2008,15:18:00,22120,22120,22115,22115,9
06/11/2008,15:19:00,22115,22115,22110,22110,9
06/11/2008,15:20:00,22105,22105,22090,22100,14
06/11/2008,15:21:00,22100,22100,22095,22095,16
06/11/2008,15:22:00,22090,22095,22070,22085,36
06/11/2008,15:23:00,22085,22100,22085,22100,7
06/11/2008,15:24:00,22100,22115,22100,22115,20
06/11/2008,15:25:00,22125,22140,22110,22120,19
06/11/2008,15:26:00,22135,22140,22135,22135,9
06/11/2008,15:27:00,22140,22150,22135,22140,11
06/11/2008,15:28:00,22150,22150,22150,22150,1
06/11/2008,15:29:00,22155,22165,22150,22160,18
06/11/2008,15:30:00,22165,22180,22150,22160,44
06/11/2008,15:31:00,22160,22170,22155,22170,18
06/11/2008,15:32:00,22165,22180,22160,22175,18
06/11/2008,15:33:00,22180,22215,22180,22210,56
06/11/2008,15:34:00,22215,22225,22190,22225,53
06/11/2008,15:35:00,22225,22240,22220,22240,31
06/11/2008,15:36:00,22240,22285,22240,22275,80
06/11/2008,15:37:00,22275,22280,22270,22280,26
06/11/2008,15:38:00,22265,22345,22265,22340,57
06/11/2008,15:39:00,22340,22340,22290,22310,46
06/11/2008,15:40:00,22305,22355,22305,22355,99
06/11/2008,15:41:00,22350,22350,22290,22290,48
06/11/2008,15:42:00,22295,22320,22285,22310,31
06/11/2008,15:43:00,22300,22315,22280,22305,61
06/11/2008,15:44:00,22310,22320,22295,22315,47
06/11/2008,15:45:00,22315,22330,22270,22275,58
06/11/2008,15:46:00,22275,22290,22265,22265,28
06/11/2008,15:47:00,22265,22280,22250,22250,26
06/11/2008,15:48:00,22250,22255,22205,22205,38
06/11/2008,15:49:00,22210,22220,22195,22195,35
06/11/2008,15:50:00,22190,22195,22160,22175,44
06/11/2008,15:51:00,22170,22195,22170,22180,36
06/11/2008,15:52:00,22180,22180,22110,22110,84
06/11/2008,15:53:00,22125,22160,22115,22130,48
06/11/2008,15:54:00,22125,22170,22125,22160,35
06/11/2008,15:55:00,22160,22180,22140,22180,51
06/11/2008,15:56:00,22180,22190,22160,22185,25
06/11/2008,15:57:00,22190,22200,22145,22155,39
06/11/2008,15:58:00,22140,22180,22140,22145,21
06/11/2008,15:59:00,22150,22170,22140,22140,18
06/11/2008,16:00:00,22140,22145,22115,22140,46
06/11/2008,16:01:00,22125,22125,22080,22105,121
06/11/2008,16:02:00,22100,22100,22040,22065,116
06/11/2008,16:03:00,22075,22080,22040,22070,59
06/11/2008,16:04:00,22070,22115,22070,22105,38
06/11/2008,16:05:00,22100,22115,22100,22110,24
06/11/2008,16:06:00,22110,22125,22070,22120,77
06/11/2008,16:07:00,22120,22120,22105,22115,15
06/11/2008,16:08:00,22110,22145,22105,22135,29
06/11/2008,16:09:00,22145,22145,22105,22125,33
06/11/2008,16:10:00,22115,22120,22110,22120,13
06/11/2008,16:11:00,22115,22135,22085,22135,84
06/11/2008,16:12:00,22130,22170,22130,22160,39
06/11/2008,16:13:00,22165,22165,22140,22140,18
06/11/2008,16:14:00,22135,22135,22085,22095,46
06/11/2008,16:15:00,22095,22130,22095,22130,12
06/11/2008,16:16:00,22130,22140,22115,22140,20
06/11/2008,16:17:00,22140,22160,22135,22150,27
06/11/2008,16:18:00,22155,22155,22115,22135,31
06/11/2008,16:19:00,22130,22130,22100,22100,18
06/11/2008,16:20:00,22120,22135,22110,22135,14
06/11/2008,16:21:00,22130,22130,22070,22085,55
06/11/2008,16:22:00,22090,22135,22090,22120,42
06/11/2008,16:23:00,22120,22140,22120,22130,14
06/11/2008,16:24:00,22130,22150,22105,22140,28
06/11/2008,16:25:00,22135,22135,22105,22105,30
06/11/2008,16:26:00,22100,22105,22080,22090,31
06/11/2008,16:27:00,22080,22090,22015,22015,72
06/11/2008,16:28:00,22010,22010,21970,21995,74
06/11/2008,16:29:00,21985,21990,21940,21965,45
06/11/2008,16:30:00,21965,21975,21920,21925,93
06/11/2008,16:31:00,21925,21935,21880,21895,143
06/11/2008,16:32:00,21900,21910,21880,21880,76
06/11/2008,16:33:00,21875,21915,21860,21910,102
06/11/2008,16:34:00,21900,21940,21900,21935,43
06/11/2008,16:35:00,21940,21950,21850,21850,72
06/11/2008,16:36:00,21850,21900,21850,21885,64
06/11/2008,16:37:00,21885,21905,21865,21885,56
06/11/2008,16:38:00,21885,21925,21885,21910,53
06/11/2008,16:39:00,21910,21910,21850,21895,44
06/11/2008,16:40:00,21890,21900,21850,21875,36
06/11/2008,16:41:00,21880,21885,21810,21845,118
06/11/2008,16:42:00,21835,21840,21820,21835,17
06/11/2008,16:43:00,21850,21850,21810,21810,34
06/11/2008,16:44:00,21810,21830,21785,21820,97
06/11/2008,16:45:00,21805,21815,21785,21810,35
06/11/2008,16:46:00,21800,21825,21790,21825,68
06/11/2008,16:47:00,21825,21845,21815,21820,39
06/11/2008,16:48:00,21820,21835,21815,21820,12
06/11/2008,16:49:00,21815,21815,21785,21800,61
06/11/2008,16:50:00,21805,21840,21805,21840,36
06/11/2008,16:51:00,21845,21845,21780,21790,54
06/11/2008,16:52:00,21785,21800,21775,21795,42
06/11/2008,16:53:00,21800,21800,21775,21780,39
06/11/2008,16:54:00,21780,21830,21780,21830,44
06/11/2008,16:55:00,21830,21890,21825,21865,60
06/11/2008,16:56:00,21885,21885,21830,21830,56
06/11/2008,16:57:00,21830,21855,21810,21855,49
06/11/2008,16:58:00,21855,21885,21850,21880,33
06/11/2008,16:59:00,21880,21885,21865,21885,46
06/11/2008,17:00:00,21890,21905,21860,21875,83
06/11/2008,17:01:00,21875,21905,21875,21905,36
06/11/2008,17:02:00,21905,21915,21895,21910,54
06/11/2008,17:03:00,21885,21900,21875,21890,11
06/11/2008,17:04:00,21875,21895,21875,21885,20
06/11/2008,17:05:00,21885,21900,21880,21885,19
06/11/2008,17:06:00,21885,21895,21875,21885,36
06/11/2008,17:07:00,21890,21890,21850,21855,31
06/11/2008,17:08:00,21850,21850,21815,21815,41
06/11/2008,17:09:00,21810,21810,21750,21750,74
06/11/2008,17:10:00,21760,21760,21705,21725,70
06/11/2008,17:11:00,21730,21730,21700,21715,36
06/11/2008,17:12:00,21720,21740,21705,21740,73
06/11/2008,17:13:00,21730,21760,21725,21760,23
06/11/2008,17:14:00,21755,21760,21725,21735,58
06/11/2008,17:15:00,21730,21730,21710,21710,28
06/11/2008,17:16:00,21705,21710,21645,21650,44
06/11/2008,17:17:00,21655,21710,21655,21705,49
06/11/2008,17:18:00,21700,21705,21670,21695,39
06/11/2008,17:19:00,21705,21705,21670,21670,79
06/11/2008,17:20:00,21665,21685,21640,21670,106
06/11/2008,17:21:00,21670,21670,21635,21650,104
06/11/2008,17:22:00,21650,21650,21585,21585,156
06/11/2008,17:23:00,21585,21590,21550,21560,110
06/11/2008,17:24:00,21555,21585,21535,21580,167
06/11/2008,17:25:00,21580,21610,21540,21540,175
06/11/2008,17:26:00,21545,21555,21495,21515,178
06/11/2008,17:27:00,21515,21550,21515,21535,122
06/11/2008,17:28:00,21545,21545,21480,21505,152
06/11/2008,17:29:00,21500,21605,21440,21605,347
06/11/2008,17:30:00,21595,21605,21530,21530,164
06/11/2008,17:31:00,21530,21540,21515,21540,159
06/11/2008,17:32:00,21535,21555,21520,21555,71
06/11/2008,17:33:00,21555,21570,21510,21525,100
06/11/2008,17:34:00,21515,21530,21485,21490,98
06/11/2008,17:35:00,21485,21505,21440,21440,140
06/11/2008,17:36:00,21435,21490,21430,21465,101
06/11/2008,17:37:00,21465,21470,21380,21380,114
06/11/2008,17:38:00,21390,21390,21310,21340,83
06/11/2008,17:39:00,21345,21355,21320,21355,72