DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/11/2008,17:35:00,21485,21505,21440,21450,140
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
07/11/2008,09:00:00,21570,21590,21515,21570,122
07/11/2008,09:01:00,21560,21650,21555,21635,118
07/11/2008,09:02:00,21635,21660,21630,21640,89
07/11/2008,09:03:00,21640,21650,21590,21610,112
07/11/2008,09:04:00,21610,21630,21605,21610,62
07/11/2008,09:05:00,21615,21635,21585,21615,133
07/11/2008,09:06:00,21635,21655,21575,21575,97
07/11/2008,09:07:00,21585,21610,21575,21580,88
07/11/2008,09:08:00,21580,21625,21580,21625,100
07/11/2008,09:09:00,21610,21625,21585,21595,104
07/11/2008,09:10:00,21600,21635,21595,21600,85
07/11/2008,09:11:00,21595,21615,21585,21600,71
07/11/2008,09:12:00,21610,21630,21600,21620,27
07/11/2008,09:13:00,21625,21695,21625,21695,106
07/11/2008,09:14:00,21680,21700,21665,21665,86
07/11/2008,09:15:00,21660,21695,21640,21680,89
07/11/2008,09:16:00,21680,21725,21675,21725,100
07/11/2008,09:17:00,21730,21760,21720,21755,96
07/11/2008,09:18:00,21760,21765,21725,21725,71
07/11/2008,09:19:00,21735,21765,21735,21760,38
07/11/2008,09:20:00,21755,21795,21745,21795,47
07/11/2008,09:21:00,21785,21795,21760,21765,35
07/11/2008,09:22:00,21765,21765,21730,21760,60
07/11/2008,09:23:00,21755,21760,21715,21715,35
07/11/2008,09:24:00,21730,21735,21715,21715,21
07/11/2008,09:25:00,21710,21710,21665,21690,52
07/11/2008,09:26:00,21685,21685,21655,21675,33
07/11/2008,09:27:00,21660,21670,21640,21640,25
07/11/2008,09:28:00,21635,21640,21615,21640,29
07/11/2008,09:29:00,21640,21670,21640,21655,52
07/11/2008,09:30:00,21640,21665,21640,21655,21
07/11/2008,09:31:00,21655,21675,21645,21675,37
07/11/2008,09:32:00,21660,21680,21655,21675,12
07/11/2008,09:33:00,21670,21685,21670,21670,28
07/11/2008,09:34:00,21670,21695,21670,21695,73
07/11/2008,09:35:00,21690,21715,21690,21700,53
07/11/2008,09:36:00,21700,21720,21700,21710,25
07/11/2008,09:37:00,21715,21720,21685,21700,19
07/11/2008,09:38:00,21700,21705,21685,21695,34
07/11/2008,09:39:00,21705,21705,21655,21670,48
07/11/2008,09:40:00,21665,21690,21665,21680,20
07/11/2008,09:41:00,21695,21705,21675,21675,32
07/11/2008,09:42:00,21675,21685,21635,21645,77
07/11/2008,09:43:00,21650,21650,21620,21625,27
07/11/2008,09:44:00,21625,21625,21575,21575,43
07/11/2008,09:45:00,21575,21605,21565,21595,74
07/11/2008,09:46:00,21595,21595,21560,21560,27
07/11/2008,09:47:00,21560,21560,21545,21560,36
07/11/2008,09:48:00,21550,21550,21535,21535,25
07/11/2008,09:49:00,21540,21545,21515,21515,75
07/11/2008,09:50:00,21520,21520,21460,21475,109
07/11/2008,09:51:00,21465,21470,21410,21415,63
07/11/2008,09:52:00,21405,21410,21350,21360,117
07/11/2008,09:53:00,21370,21420,21370,21410,76
07/11/2008,09:54:00,21410,21410,21390,21405,27
07/11/2008,09:55:00,21415,21435,21410,21435,38
07/11/2008,09:56:00,21435,21440,21420,21420,39
07/11/2008,09:57:00,21420,21440,21415,21440,22
07/11/2008,09:58:00,21435,21455,21435,21445,37
07/11/2008,09:59:00,21450,21450,21430,21430,24
07/11/2008,10:00:00,21430,21450,21430,21440,19
07/11/2008,10:01:00,21450,21470,21450,21465,28
07/11/2008,10:02:00,21470,21515,21470,21505,93
07/11/2008,10:03:00,21500,21520,21485,21520,40
07/11/2008,10:04:00,21520,21520,21505,21510,27
07/11/2008,10:05:00,21510,21520,21500,21520,27
07/11/2008,10:06:00,21525,21535,21500,21500,95
07/11/2008,10:07:00,21500,21510,21480,21495,36
07/11/2008,10:08:00,21490,21515,21485,21515,39
07/11/2008,10:09:00,21515,21515,21500,21505,23
07/11/2008,10:10:00,21500,21515,21500,21515,14
07/11/2008,10:11:00,21500,21500,21465,21475,24
07/11/2008,10:12:00,21470,21480,21460,21460,24
07/11/2008,10:13:00,21460,21465,21450,21460,28
07/11/2008,10:14:00,21455,21465,21430,21430,22
07/11/2008,10:15:00,21440,21450,21430,21430,9
07/11/2008,10:16:00,21430,21430,21380,21395,40
07/11/2008,10:17:00,21400,21410,21400,21410,22
07/11/2008,10:18:00,21405,21405,21365,21375,39
07/11/2008,10:19:00,21375,21415,21375,21395,58
07/11/2008,10:20:00,21385,21400,21370,21390,27
07/11/2008,10:21:00,21390,21390,21375,21375,15
07/11/2008,10:22:00,21380,21380,21320,21335,149
07/11/2008,10:23:00,21340,21340,21325,21330,31
07/11/2008,10:24:00,21330,21335,21325,21335,45
07/11/2008,10:25:00,21335,21335,21280,21300,106
07/11/2008,10:26:00,21300,21310,21270,21280,61
07/11/2008,10:27:00,21280,21350,21280,21340,85
07/11/2008,10:28:00,21330,21330,21305,21305,19
07/11/2008,10:29:00,21305,21310,21290,21290,55
07/11/2008,10:30:00,21300,21365,21300,21360,47
07/11/2008,10:31:00,21350,21390,21335,21385,49
07/11/2008,10:32:00,21360,21375,21350,21360,20
07/11/2008,10:33:00,21360,21360,21340,21345,34
07/11/2008,10:34:00,21350,21350,21280,21280,89
07/11/2008,10:35:00,21290,21295,21240,21250,81
07/11/2008,10:36:00,21250,21250,21235,21245,67
07/11/2008,10:37:00,21240,21260,21240,21240,57
07/11/2008,10:38:00,21255,21295,21240,21280,67
07/11/2008,10:39:00,21290,21300,21275,21275,35
07/11/2008,10:40:00,21280,21285,21260,21265,21
07/11/2008,10:41:00,21265,21285,21260,21265,31
07/11/2008,10:42:00,21275,21280,21250,21250,19
07/11/2008,10:43:00,21245,21245,21205,21215,73
07/11/2008,10:44:00,21215,21240,21205,21230,62
07/11/2008,10:45:00,21225,21230,21210,21220,46
07/11/2008,10:46:00,21215,21250,21210,21220,117
07/11/2008,10:47:00,21210,21230,21195,21215,99
07/11/2008,10:48:00,21215,21220,21180,21200,36
07/11/2008,10:49:00,21195,21200,21180,21180,28
07/11/2008,10:50:00,21190,21220,21190,21200,58
07/11/2008,10:51:00,21195,21260,21195,21250,107
07/11/2008,10:52:00,21250,21285,21245,21280,42
07/11/2008,10:53:00,21285,21295,21250,21260,111
07/11/2008,10:54:00,21260,21295,21255,21285,56
07/11/2008,10:55:00,21290,21300,21280,21295,24
07/11/2008,10:56:00,21285,21285,21280,21285,12
07/11/2008,10:57:00,21285,21290,21255,21255,27
07/11/2008,10:58:00,21260,21270,21240,21255,72
07/11/2008,10:59:00,21260,21260,21230,21240,40
07/11/2008,11:00:00,21250,21275,21240,21275,29
07/11/2008,11:01:00,21270,21270,21260,21270,18
07/11/2008,11:02:00,21270,21275,21255,21255,63
07/11/2008,11:03:00,21265,21265,21255,21265,10
07/11/2008,11:04:00,21265,21270,21260,21260,9
07/11/2008,11:05:00,21260,21300,21255,21300,35
07/11/2008,11:06:00,21300,21325,21270,21290,92
07/11/2008,11:07:00,21300,21310,21295,21295,19
07/11/2008,11:08:00,21300,21315,21300,21315,18
07/11/2008,11:09:00,21315,21340,21315,21335,34
07/11/2008,11:10:00,21335,21370,21335,21345,56
07/11/2008,11:11:00,21350,21360,21340,21340,15
07/11/2008,11:12:00,21335,21340,21330,21335,37
07/11/2008,11:13:00,21340,21340,21320,21320,58
07/11/2008,11:14:00,21320,21335,21320,21335,22
07/11/2008,11:15:00,21335,21345,21335,21340,10
07/11/2008,11:16:00,21340,21350,21340,21345,6
07/11/2008,11:17:00,21355,21355,21345,21345,17
07/11/2008,11:18:00,21350,21360,21350,21360,3
07/11/2008,11:19:00,21350,21350,21340,21340,10
07/11/2008,11:20:00,21340,21340,21340,21340,2
07/11/2008,11:21:00,21350,21360,21350,21350,11
07/11/2008,11:22:00,21350,21355,21350,21355,52
07/11/2008,11:23:00,21345,21345,21335,21335,14
07/11/2008,11:24:00,21335,21340,21330,21340,13
07/11/2008,11:25:00,21340,21345,21340,21345,8
07/11/2008,11:26:00,21345,21365,21345,21365,15
07/11/2008,11:27:00,21355,21365,21355,21365,6
07/11/2008,11:28:00,21370,21380,21370,21370,14
07/11/2008,11:29:00,21380,21380,21380,21380,1
07/11/2008,11:30:00,21380,21400,21375,21400,33
07/11/2008,11:31:00,21400,21420,21390,21415,27
07/11/2008,11:32:00,21415,21435,21415,21430,28
07/11/2008,11:33:00,21420,21440,21420,21440,10
07/11/2008,11:34:00,21445,21480,21445,21470,73
07/11/2008,11:35:00,21475,21485,21470,21475,27
07/11/2008,11:36:00,21475,21475,21455,21470,30
07/11/2008,11:37:00,21475,21500,21475,21490,45
07/11/2008,11:38:00,21495,21500,21495,21500,6
07/11/2008,11:39:00,21500,21505,21500,21505,10
07/11/2008,11:40:00,21505,21510,21500,21505,10
07/11/2008,11:41:00,21495,21500,21470,21470,21
07/11/2008,11:42:00,21475,21480,21465,21470,10
07/11/2008,11:43:00,21460,21475,21460,21460,9
07/11/2008,11:44:00,21470,21470,21465,21465,3
07/11/2008,11:45:00,21470,21470,21465,21465,12
07/11/2008,11:46:00,21465,21480,21465,21470,13
07/11/2008,11:47:00,21480,21490,21480,21485,10
07/11/2008,11:48:00,21495,21510,21495,21510,9
07/11/2008,11:49:00,21505,21505,21505,21505,2
07/11/2008,11:50:00,21510,21510,21505,21510,10
07/11/2008,11:51:00,21510,21525,21510,21515,15
07/11/2008,11:52:00,21520,21525,21505,21515,40
07/11/2008,11:53:00,21505,21505,21495,21495,12
07/11/2008,11:54:00,21490,21490,21490,21490,3
07/11/2008,11:55:00,21490,21490,21475,21475,9
07/11/2008,11:56:00,21470,21475,21460,21465,17
07/11/2008,11:57:00,21465,21475,21465,21475,8
07/11/2008,11:58:00,21480,21485,21480,21485,4
07/11/2008,11:59:00,21490,21495,21490,21490,21
07/11/2008,12:00:00,21500,21500,21435,21435,57
07/11/2008,12:01:00,21435,21470,21430,21470,29
07/11/2008,12:02:00,21480,21495,21475,21480,23
07/11/2008,12:03:00,21490,21490,21480,21480,5
07/11/2008,12:04:00,21500,21510,21475,21475,19
07/11/2008,12:05:00,21480,21490,21475,21490,9
07/11/2008,12:06:00,21490,21490,21485,21490,5
07/11/2008,12:07:00,21495,21505,21490,21505,4
07/11/2008,12:08:00,21505,21505,21490,21500,32
07/11/2008,12:09:00,21505,21505,21480,21495,27
07/11/2008,12:10:00,21490,21490,21475,21475,4
07/11/2008,12:11:00,21465,21475,21465,21475,2
07/11/2008,12:12:00,21480,21480,21465,21465,3
07/11/2008,12:13:00,21450,21455,21430,21430,33
07/11/2008,12:14:00,21430,21445,21430,21440,10
07/11/2008,12:15:00,21460,21460,21450,21450,8
07/11/2008,12:16:00,21450,21475,21440,21475,24
07/11/2008,12:17:00,21465,21465,21455,21455,3
07/11/2008,12:18:00,21450,21450,21450,21450,4
07/11/2008,12:20:00,21460,21460,21460,21460,4
07/11/2008,12:21:00,21460,21465,21460,21465,4
07/11/2008,12:22:00,21450,21450,21425,21435,23
07/11/2008,12:23:00,21435,21435,21435,21435,1
07/11/2008,12:24:00,21425,21445,21425,21435,37
07/11/2008,12:25:00,21435,21450,21435,21445,23
07/11/2008,12:26:00,21445,21445,21445,21445,11
07/11/2008,12:27:00,21440,21445,21440,21445,6
07/11/2008,12:28:00,21445,21445,21440,21440,3
07/11/2008,12:29:00,21450,21450,21450,21450,3
07/11/2008,12:30:00,21445,21470,21445,21470,6
07/11/2008,12:31:00,21475,21480,21455,21475,29
07/11/2008,12:32:00,21470,21480,21470,21480,2
07/11/2008,12:33:00,21470,21480,21465,21480,9
07/11/2008,12:34:00,21485,21485,21485,21485,2
07/11/2008,12:35:00,21475,21475,21475,21475,1
07/11/2008,12:36:00,21485,21495,21485,21495,11
07/11/2008,12:37:00,21495,21500,21495,21500,4
07/11/2008,12:38:00,21505,21505,21495,21495,10
07/11/2008,12:39:00,21500,21500,21490,21490,37
07/11/2008,12:40:00,21490,21495,21490,21495,6
07/11/2008,12:41:00,21500,21505,21500,21505,6
07/11/2008,12:42:00,21495,21505,21490,21505,4
07/11/2008,12:43:00,21505,21510,21505,21510,3
07/11/2008,12:44:00,21505,21505,21505,21505,1
07/11/2008,12:45:00,21505,21505,21505,21505,1
07/11/2008,12:46:00,21510,21510,21510,21510,1
07/11/2008,12:47:00,21510,21510,21495,21505,8
07/11/2008,12:48:00,21505,21510,21505,21510,4
07/11/2008,12:49:00,21505,21510,21500,21510,8
07/11/2008,12:50:00,21505,21505,21505,21505,1
07/11/2008,12:51:00,21505,21525,21505,21515,15
07/11/2008,12:52:00,21515,21515,21515,21515,1
07/11/2008,12:53:00,21520,21520,21495,21495,10
07/11/2008,12:54:00,21495,21495,21490,21490,4
07/11/2008,12:55:00,21490,21490,21485,21485,5
07/11/2008,12:56:00,21480,21480,21460,21460,9
07/11/2008,12:57:00,21455,21455,21430,21430,29
07/11/2008,12:58:00,21430,21435,21405,21420,27
07/11/2008,12:59:00,21415,21415,21380,21390,24
07/11/2008,13:00:00,21390,21400,21370,21380,23
07/11/2008,13:01:00,21360,21385,21355,21375,26
07/11/2008,13:02:00,21375,21380,21370,21375,8
07/11/2008,13:03:00,21375,21385,21370,21385,7
07/11/2008,13:04:00,21380,21380,21340,21340,22
07/11/2008,13:05:00,21350,21370,21340,21370,16
07/11/2008,13:06:00,21380,21380,21375,21380,6
07/11/2008,13:07:00,21375,21380,21370,21370,7
07/11/2008,13:08:00,21380,21380,21375,21380,4
07/11/2008,13:09:00,21385,21385,21380,21380,4
07/11/2008,13:10:00,21385,21395,21385,21385,22
07/11/2008,13:11:00,21380,21390,21380,21390,5
07/11/2008,13:12:00,21390,21400,21390,21395,11
07/11/2008,13:13:00,21390,21390,21380,21380,4
07/11/2008,13:14:00,21375,21390,21375,21380,12
07/11/2008,13:15:00,21385,21410,21380,21410,14
07/11/2008,13:16:00,21415,21420,21410,21420,6
07/11/2008,13:17:00,21415,21435,21415,21425,28
07/11/2008,13:18:00,21440,21460,21440,21455,54
07/11/2008,13:19:00,21450,21460,21445,21460,12
07/11/2008,13:20:00,21460,21465,21460,21465,4
07/11/2008,13:21:00,21465,21465,21460,21460,6
07/11/2008,13:22:00,21460,21460,21455,21455,6
07/11/2008,13:23:00,21455,21475,21455,21475,6
07/11/2008,13:24:00,21460,21460,21450,21460,9
07/11/2008,13:25:00,21445,21445,21435,21435,5
07/11/2008,13:26:00,21435,21435,21375,21390,24
07/11/2008,13:27:00,21390,21390,21365,21380,33
07/11/2008,13:28:00,21385,21390,21380,21390,10
07/11/2008,13:29:00,21395,21395,21395,21395,1
07/11/2008,13:30:00,21395,21395,21390,21390,4
07/11/2008,13:31:00,21395,21395,21370,21375,23
07/11/2008,13:32:00,21380,21400,21380,21400,2
07/11/2008,13:33:00,21415,21415,21395,21405,9
07/11/2008,13:34:00,21410,21410,21375,21375,16
07/11/2008,13:35:00,21380,21380,21345,21375,30
07/11/2008,13:36:00,21370,21375,21360,21370,7
07/11/2008,13:37:00,21370,21370,21355,21355,4
07/11/2008,13:38:00,21350,21365,21350,21365,6
07/11/2008,13:39:00,21380,21380,21350,21350,17
07/11/2008,13:40:00,21360,21365,21350,21350,6
07/11/2008,13:41:00,21350,21365,21350,21365,7
07/11/2008,13:42:00,21355,21380,21355,21380,4
07/11/2008,13:43:00,21380,21385,21380,21380,6
07/11/2008,13:44:00,21375,21375,21370,21375,7
07/11/2008,13:45:00,21385,21385,21385,21385,1
07/11/2008,13:46:00,21390,21390,21385,21385,7
07/11/2008,13:47:00,21390,21400,21380,21385,7
07/11/2008,13:48:00,21385,21385,21380,21380,5
07/11/2008,13:49:00,21375,21380,21370,21370,8
07/11/2008,13:50:00,21360,21365,21355,21360,11
07/11/2008,13:51:00,21365,21370,21365,21370,3
07/11/2008,13:52:00,21380,21380,21380,21380,1
07/11/2008,13:53:00,21385,21385,21375,21375,6
07/11/2008,13:54:00,21380,21380,21380,21380,1
07/11/2008,13:55:00,21375,21385,21365,21365,9
07/11/2008,13:56:00,21355,21375,21350,21370,13
07/11/2008,13:57:00,21380,21380,21365,21365,9
07/11/2008,13:58:00,21380,21395,21375,21395,11
07/11/2008,13:59:00,21395,21400,21380,21380,11
07/11/2008,14:00:00,21385,21395,21380,21390,25
07/11/2008,14:01:00,21380,21380,21365,21365,6
07/11/2008,14:02:00,21380,21380,21380,21380,1
07/11/2008,14:03:00,21375,21395,21375,21395,5
07/11/2008,14:04:00,21405,21415,21405,21410,12
07/11/2008,14:05:00,21410,21425,21410,21425,32
07/11/2008,14:06:00,21430,21440,21420,21435,21
07/11/2008,14:07:00,21445,21475,21445,21470,28
07/11/2008,14:08:00,21475,21495,21460,21480,55
07/11/2008,14:09:00,21490,21495,21470,21470,39
07/11/2008,14:10:00,21465,21475,21455,21465,13
07/11/2008,14:11:00,21460,21460,21455,21460,3
07/11/2008,14:12:00,21470,21480,21460,21470,12
07/11/2008,14:13:00,21465,21465,21465,21465,3
07/11/2008,14:14:00,21455,21455,21425,21430,36
07/11/2008,14:15:00,21445,21445,21440,21440,3
07/11/2008,14:16:00,21445,21455,21445,21450,14
07/11/2008,14:17:00,21460,21470,21460,21470,20
07/11/2008,14:18:00,21475,21485,21475,21485,13
07/11/2008,14:19:00,21480,21490,21475,21490,12
07/11/2008,14:20:00,21495,21500,21485,21495,34
07/11/2008,14:21:00,21490,21490,21485,21485,7
07/11/2008,14:22:00,21495,21510,21495,21500,41
07/11/2008,14:23:00,21495,21500,21485,21495,14
07/11/2008,14:24:00,21500,21505,21495,21505,18
07/11/2008,14:25:00,21505,21505,21490,21490,10
07/11/2008,14:26:00,21490,21490,21465,21465,18
07/11/2008,14:27:00,21480,21485,21480,21485,4
07/11/2008,14:28:00,21475,21480,21470,21470,16
07/11/2008,14:29:00,21465,21500,21455,21490,24
07/11/2008,14:30:00,21460,21470,21345,21355,174
07/11/2008,14:31:00,21350,21365,21275,21350,185
07/11/2008,14:32:00,21360,21445,21355,21375,100
07/11/2008,14:33:00,21380,21380,21300,21330,92
07/11/2008,14:34:00,21335,21355,21305,21330,62
07/11/2008,14:35:00,21325,21350,21310,21350,51
07/11/2008,14:36:00,21360,21360,21310,21310,65
07/11/2008,14:37:00,21310,21380,21305,21380,53
07/11/2008,14:38:00,21385,21385,21330,21335,48
07/11/2008,14:39:00,21330,21350,21325,21350,8
07/11/2008,14:40:00,21360,21370,21335,21370,28
07/11/2008,14:41:00,21360,21395,21350,21395,28
07/11/2008,14:42:00,21380,21385,21370,21385,17
07/11/2008,14:43:00,21380,21415,21375,21405,30
07/11/2008,14:44:00,21410,21440,21405,21405,22
07/11/2008,14:45:00,21400,21415,21375,21385,48
07/11/2008,14:46:00,21380,21390,21365,21370,24
07/11/2008,14:47:00,21385,21390,21375,21390,10
07/11/2008,14:48:00,21390,21395,21380,21390,31
07/11/2008,14:49:00,21400,21420,21380,21380,31
07/11/2008,14:50:00,21380,21385,21345,21365,45
07/11/2008,14:51:00,21355,21370,21345,21360,15
07/11/2008,14:52:00,21345,21355,21325,21345,32
07/11/2008,14:53:00,21355,21360,21310,21330,36
07/11/2008,14:54:00,21330,21340,21325,21330,26
07/11/2008,14:55:00,21320,21320,21270,21285,78
07/11/2008,14:56:00,21285,21305,21250,21250,165
07/11/2008,14:57:00,21250,21250,21205,21220,115
07/11/2008,14:58:00,21215,21240,21200,21205,77
07/11/2008,14:59:00,21205,21205,21155,21160,129
07/11/2008,15:00:00,21155,21180,21145,21180,111
07/11/2008,15:01:00,21170,21175,21130,21150,59
07/11/2008,15:02:00,21155,21175,21135,21160,44
07/11/2008,15:03:00,21150,21160,21125,21160,54
07/11/2008,15:04:00,21160,21185,21150,21170,44
07/11/2008,15:05:00,21160,21215,21160,21210,53
07/11/2008,15:06:00,21205,21215,21185,21210,37
07/11/2008,15:07:00,21215,21265,21215,21260,51
07/11/2008,15:08:00,21250,21265,21235,21265,43
07/11/2008,15:09:00,21260,21265,21245,21255,25
07/11/2008,15:10:00,21245,21270,21245,21270,29
07/11/2008,15:11:00,21285,21295,21265,21270,30
07/11/2008,15:12:00,21275,21295,21270,21285,27
07/11/2008,15:13:00,21280,21280,21260,21280,20
07/11/2008,15:14:00,21285,21290,21270,21270,22
07/11/2008,15:15:00,21265,21265,21250,21250,11
07/11/2008,15:16:00,21235,21280,21235,21280,34
07/11/2008,15:17:00,21275,21310,21275,21305,45
07/11/2008,15:18:00,21305,21310,21295,21300,32
07/11/2008,15:19:00,21300,21300,21285,21295,16
07/11/2008,15:20:00,21300,21305,21280,21280,17
07/11/2008,15:21:00,21285,21295,21275,21290,22
07/11/2008,15:22:00,21295,21325,21295,21310,18
07/11/2008,15:23:00,21310,21345,21310,21330,34
07/11/2008,15:24:00,21335,21355,21325,21345,22
07/11/2008,15:25:00,21355,21375,21350,21350,35
07/11/2008,15:26:00,21350,21355,21340,21340,10
07/11/2008,15:27:00,21350,21360,21345,21355,20
07/11/2008,15:28:00,21340,21350,21335,21345,6
07/11/2008,15:29:00,21340,21350,21340,21345,9
07/11/2008,15:30:00,21355,21400,21355,21400,88
07/11/2008,15:31:00,21390,21400,21375,21400,59
07/11/2008,15:32:00,21405,21420,21385,21410,69
07/11/2008,15:33:00,21415,21415,21380,21410,44
07/11/2008,15:34:00,21415,21460,21405,21460,66
07/11/2008,15:35:00,21460,21460,21410,21425,80
07/11/2008,15:36:00,21430,21455,21425,21425,40
07/11/2008,15:37:00,21425,21485,21420,21480,65
07/11/2008,15:38:00,21475,21480,21440,21445,50
07/11/2008,15:39:00,21445,21450,21420,21430,68
07/11/2008,15:40:00,21430,21455,21425,21445,59
07/11/2008,15:41:00,21430,21430,21400,21405,28
07/11/2008,15:42:00,21400,21405,21370,21385,54
07/11/2008,15:43:00,21385,21425,21380,21410,43
07/11/2008,15:44:00,21410,21410,21370,21375,36
07/11/2008,15:45:00,21375,21430,21375,21415,58
07/11/2008,15:46:00,21410,21425,21400,21415,22
07/11/2008,15:47:00,21425,21425,21390,21400,36
07/11/2008,15:48:00,21390,21405,21380,21405,23
07/11/2008,15:49:00,21400,21440,21395,21440,23
07/11/2008,15:50:00,21440,21475,21440,21460,64
07/11/2008,15:51:00,21460,21460,21415,21425,17
07/11/2008,15:52:00,21425,21460,21420,21460,35
07/11/2008,15:53:00,21460,21490,21455,21485,46
07/11/2008,15:54:00,21475,21475,21440,21475,26
07/11/2008,15:55:00,21465,21490,21465,21470,15
07/11/2008,15:56:00,21480,21560,21475,21545,104
07/11/2008,15:57:00,21540,21545,21515,21530,96
07/11/2008,15:58:00,21530,21550,21530,21540,32
07/11/2008,15:59:00,21535,21535,21510,21510,31
07/11/2008,16:00:00,21525,21635,21515,21630,75
07/11/2008,16:01:00,21630,21685,21615,21685,115
07/11/2008,16:02:00,21680,21685,21655,21660,70
07/11/2008,16:03:00,21655,21665,21625,21645,61
07/11/2008,16:04:00,21640,21705,21640,21675,75
07/11/2008,16:05:00,21680,21715,21680,21695,75
07/11/2008,16:06:00,21690,21725,21680,21690,56
07/11/2008,16:07:00,21690,21735,21680,21720,74
07/11/2008,16:08:00,21715,21735,21685,21690,48
07/11/2008,16:09:00,21700,21750,21700,21740,60
07/11/2008,16:10:00,21750,21755,21700,21710,60
07/11/2008,16:11:00,21700,21715,21680,21680,35
07/11/2008,16:12:00,21695,21755,21695,21740,55
07/11/2008,16:13:00,21735,21770,21735,21745,47
07/11/2008,16:14:00,21745,21785,21735,21785,48
07/11/2008,16:15:00,21780,21830,21780,21820,88
07/11/2008,16:16:00,21810,21830,21810,21820,50
07/11/2008,16:17:00,21820,21825,21795,21810,81
07/11/2008,16:18:00,21800,21820,21790,21800,79
07/11/2008,16:19:00,21795,21805,21785,21800,64
07/11/2008,16:20:00,21800,21855,21795,21845,134
07/11/2008,16:21:00,21845,21850,21835,21840,102
07/11/2008,16:22:00,21845,21910,21835,21880,155
07/11/2008,16:23:00,21875,21920,21875,21920,63
07/11/2008,16:24:00,21930,21970,21925,21950,84
07/11/2008,16:25:00,21950,21995,21940,21980,99
07/11/2008,16:26:00,21990,22020,21975,21980,146
07/11/2008,16:27:00,21975,21980,21960,21970,26
07/11/2008,16:28:00,21965,21980,21930,21935,64
07/11/2008,16:29:00,21920,21980,21920,21955,71
07/11/2008,16:30:00,21950,22000,21950,21980,80
07/11/2008,16:31:00,21970,21970,21925,21940,74
07/11/2008,16:32:00,21945,21945,21910,21920,50
07/11/2008,16:33:00,21915,21920,21875,21880,49
07/11/2008,16:34:00,21875,21885,21840,21860,75
07/11/2008,16:35:00,21870,21890,21850,21850,54
07/11/2008,16:36:00,21845,21895,21830,21890,53
07/11/2008,16:37:00,21880,21930,21880,21920,48
07/11/2008,16:38:00,21925,22000,21925,21995,64
07/11/2008,16:39:00,22005,22035,22000,22025,84
07/11/2008,16:40:00,22040,22040,21990,21990,67
07/11/2008,16:41:00,21990,22005,21965,21965,53
07/11/2008,16:42:00,21970,21995,21965,21995,27
07/11/2008,16:43:00,21990,21990,21955,21965,47
07/11/2008,16:44:00,21960,21985,21950,21950,68
07/11/2008,16:45:00,21950,22030,21950,22015,61
07/11/2008,16:46:00,22010,22015,21985,21995,45
07/11/2008,16:47:00,21995,22000,21980,21990,49
07/11/2008,16:48:00,21985,22000,21950,21960,60
07/11/2008,16:49:00,21950,21955,21905,21915,78
07/11/2008,16:50:00,21915,21940,21910,21940,53
07/11/2008,16:51:00,21935,21935,21875,21890,54
07/11/2008,16:52:00,21900,21935,21900,21935,59
07/11/2008,16:53:00,21935,21945,21910,21935,57
07/11/2008,16:54:00,21935,21985,21920,21970,54
07/11/2008,16:55:00,21970,21990,21960,21975,46
07/11/2008,16:56:00,21980,21980,21965,21975,39
07/11/2008,16:57:00,21965,21970,21925,21940,35
07/11/2008,16:58:00,21930,21945,21905,21915,30
07/11/2008,16:59:00,21910,21925,21895,21925,18
07/11/2008,17:00:00,21930,21955,21905,21955,52
07/11/2008,17:01:00,21955,21970,21945,21955,37
07/11/2008,17:02:00,21945,21945,21910,21920,43
07/11/2008,17:03:00,21920,21920,21890,21905,19
07/11/2008,17:04:00,21915,21915,21900,21910,21
07/11/2008,17:05:00,21900,21935,21900,21935,26
07/11/2008,17:06:00,21930,21975,21930,21950,81
07/11/2008,17:07:00,21940,21950,21895,21895,65
07/11/2008,17:08:00,21890,21890,21875,21875,34
07/11/2008,17:09:00,21875,21880,21845,21845,29
07/11/2008,17:10:00,21845,21865,21830,21865,39
07/11/2008,17:11:00,21865,21870,21850,21865,27
07/11/2008,17:12:00,21850,21885,21845,21880,29
07/11/2008,17:13:00,21880,21910,21875,21895,42
07/11/2008,17:14:00,21900,21950,21900,21940,35
07/11/2008,17:15:00,21940,21965,21930,21965,68
07/11/2008,17:16:00,21960,22000,21960,21980,65
07/11/2008,17:17:00,21975,21975,21940,21950,41
07/11/2008,17:18:00,21960,21960,21905,21920,69
07/11/2008,17:19:00,21910,21920,21870,21900,150
07/11/2008,17:20:00,21910,21940,21880,21885,46
07/11/2008,17:21:00,21895,21895,21850,21865,55
07/11/2008,17:22:00,21870,21875,21830,21845,88
07/11/2008,17:23:00,21855,21880,21840,21875,25
07/11/2008,17:24:00,21875,21915,21875,21900,86
07/11/2008,17:25:00,21905,21925,21880,21895,93
07/11/2008,17:26:00,21890,21895,21850,21850,56
07/11/2008,17:27:00,21845,21860,21835,21860,78
07/11/2008,17:28:00,21855,21860,21815,21815,79
07/11/2008,17:29:00,21815,21880,21790,21855,225
07/11/2008,17:30:00,21865,21895,21820,21885,108
07/11/2008,17:31:00,21885,21905,21865,21900,68
07/11/2008,17:32:00,21900,21910,21885,21885,32
07/11/2008,17:33:00,21890,21890,21875,21880,31
07/11/2008,17:34:00,21880,21950,21875,21950,65
07/11/2008,17:35:00,21940,21950,21925,21940,65
07/11/2008,17:36:00,21940,21970,21940,21970,36
07/11/2008,17:37:00,21970,21985,21955,21985,21
07/11/2008,17:38:00,21985,22000,21965,21965,49
07/11/2008,17:39:00,21960,22025,21935,22025,55