DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/11/2008,09:00:00,22385,22545,22385,22545,118
10/11/2008,09:01:00,22530,22580,22525,22560,112
10/11/2008,09:02:00,22555,22555,22515,22525,50
10/11/2008,09:03:00,22520,22520,22505,22505,46
10/11/2008,09:04:00,22505,22505,22485,22505,42
10/11/2008,09:05:00,22500,22540,22495,22530,40
10/11/2008,09:06:00,22530,22550,22515,22535,48
10/11/2008,09:07:00,22520,22565,22520,22550,39
10/11/2008,09:08:00,22550,22550,22490,22510,41
10/11/2008,09:09:00,22500,22535,22495,22515,29
10/11/2008,09:10:00,22520,22520,22500,22510,33
10/11/2008,09:11:00,22515,22535,22515,22525,27
10/11/2008,09:12:00,22525,22540,22505,22505,53
10/11/2008,09:13:00,22520,22520,22495,22495,11
10/11/2008,09:14:00,22495,22535,22495,22525,44
10/11/2008,09:15:00,22530,22535,22510,22520,30
10/11/2008,09:16:00,22525,22525,22505,22515,16
10/11/2008,09:17:00,22515,22525,22505,22515,21
10/11/2008,09:18:00,22515,22525,22500,22500,25
10/11/2008,09:19:00,22500,22520,22485,22500,35
10/11/2008,09:20:00,22500,22500,22465,22495,38
10/11/2008,09:21:00,22490,22510,22485,22505,30
10/11/2008,09:22:00,22500,22540,22490,22535,127
10/11/2008,09:23:00,22535,22560,22525,22550,93
10/11/2008,09:24:00,22555,22575,22555,22575,39
10/11/2008,09:25:00,22580,22620,22580,22605,93
10/11/2008,09:26:00,22600,22605,22580,22600,35
10/11/2008,09:27:00,22590,22595,22580,22595,8
10/11/2008,09:28:00,22595,22635,22595,22630,39
10/11/2008,09:29:00,22635,22635,22610,22630,47
10/11/2008,09:30:00,22630,22640,22610,22610,24
10/11/2008,09:31:00,22610,22620,22570,22615,62
10/11/2008,09:32:00,22610,22610,22585,22600,27
10/11/2008,09:33:00,22605,22615,22595,22600,51
10/11/2008,09:34:00,22590,22600,22565,22595,39
10/11/2008,09:35:00,22600,22600,22585,22585,43
10/11/2008,09:36:00,22585,22615,22585,22605,18
10/11/2008,09:37:00,22605,22610,22570,22570,17
10/11/2008,09:38:00,22570,22575,22570,22575,4
10/11/2008,09:39:00,22565,22575,22560,22575,10
10/11/2008,09:40:00,22590,22590,22560,22560,14
10/11/2008,09:41:00,22560,22560,22540,22545,85
10/11/2008,09:42:00,22550,22550,22535,22540,12
10/11/2008,09:43:00,22545,22570,22545,22550,34
10/11/2008,09:44:00,22550,22560,22550,22560,11
10/11/2008,09:45:00,22560,22560,22525,22525,29
10/11/2008,09:46:00,22530,22555,22515,22550,76
10/11/2008,09:47:00,22545,22545,22530,22530,12
10/11/2008,09:48:00,22535,22535,22520,22525,10
10/11/2008,09:49:00,22530,22560,22530,22540,29
10/11/2008,09:50:00,22540,22555,22540,22550,15
10/11/2008,09:51:00,22540,22565,22540,22560,19
10/11/2008,09:52:00,22560,22560,22535,22540,32
10/11/2008,09:53:00,22535,22545,22530,22535,10
10/11/2008,09:54:00,22535,22535,22520,22530,22
10/11/2008,09:55:00,22540,22545,22505,22525,52
10/11/2008,09:56:00,22525,22535,22525,22530,11
10/11/2008,09:57:00,22535,22570,22535,22550,52
10/11/2008,09:58:00,22555,22555,22535,22545,20
10/11/2008,09:59:00,22535,22535,22535,22535,1
10/11/2008,10:00:00,22535,22555,22535,22535,19
10/11/2008,10:01:00,22545,22550,22540,22550,5
10/11/2008,10:02:00,22545,22555,22545,22550,15
10/11/2008,10:03:00,22545,22545,22540,22540,4
10/11/2008,10:04:00,22535,22535,22525,22525,8
10/11/2008,10:05:00,22525,22530,22505,22530,25
10/11/2008,10:06:00,22520,22520,22510,22515,12
10/11/2008,10:07:00,22510,22520,22505,22520,22
10/11/2008,10:09:00,22515,22540,22515,22535,11
10/11/2008,10:10:00,22525,22525,22525,22525,3
10/11/2008,10:11:00,22535,22545,22535,22540,11
10/11/2008,10:12:00,22540,22560,22535,22535,32
10/11/2008,10:13:00,22530,22540,22530,22540,9
10/11/2008,10:14:00,22525,22525,22485,22505,53
10/11/2008,10:15:00,22505,22515,22500,22500,23
10/11/2008,10:16:00,22500,22510,22500,22510,22
10/11/2008,10:17:00,22500,22505,22500,22500,11
10/11/2008,10:18:00,22495,22500,22485,22500,14
10/11/2008,10:19:00,22500,22515,22500,22515,12
10/11/2008,10:20:00,22515,22520,22495,22505,13
10/11/2008,10:21:00,22495,22520,22485,22510,12
10/11/2008,10:22:00,22505,22510,22505,22510,2
10/11/2008,10:23:00,22505,22515,22505,22510,3
10/11/2008,10:24:00,22510,22515,22505,22510,13
10/11/2008,10:25:00,22500,22510,22495,22500,13
10/11/2008,10:26:00,22505,22535,22505,22525,19
10/11/2008,10:27:00,22530,22530,22510,22510,8
10/11/2008,10:28:00,22510,22525,22510,22525,5
10/11/2008,10:29:00,22520,22535,22520,22525,15
10/11/2008,10:30:00,22525,22530,22510,22515,17
10/11/2008,10:31:00,22520,22525,22520,22525,12
10/11/2008,10:32:00,22530,22550,22530,22535,39
10/11/2008,10:33:00,22540,22540,22530,22535,10
10/11/2008,10:34:00,22535,22535,22520,22525,14
10/11/2008,10:35:00,22520,22545,22520,22540,27
10/11/2008,10:36:00,22540,22550,22535,22540,16
10/11/2008,10:37:00,22530,22540,22530,22540,14
10/11/2008,10:38:00,22535,22535,22515,22520,19
10/11/2008,10:39:00,22525,22535,22525,22535,8
10/11/2008,10:40:00,22535,22540,22520,22525,31
10/11/2008,10:41:00,22525,22530,22520,22525,7
10/11/2008,10:42:00,22525,22530,22525,22525,19
10/11/2008,10:43:00,22530,22550,22530,22550,29
10/11/2008,10:44:00,22545,22560,22540,22540,27
10/11/2008,10:45:00,22540,22540,22540,22540,1
10/11/2008,10:46:00,22545,22560,22545,22560,13
10/11/2008,10:47:00,22565,22580,22555,22570,71
10/11/2008,10:48:00,22570,22575,22560,22565,18
10/11/2008,10:49:00,22565,22585,22565,22585,19
10/11/2008,10:50:00,22585,22585,22580,22585,9
10/11/2008,10:51:00,22580,22595,22565,22585,29
10/11/2008,10:52:00,22595,22600,22590,22595,9
10/11/2008,10:53:00,22590,22590,22580,22585,15
10/11/2008,10:54:00,22575,22590,22575,22590,21
10/11/2008,10:55:00,22585,22595,22585,22590,21
10/11/2008,10:56:00,22595,22595,22595,22595,5
10/11/2008,10:57:00,22590,22590,22570,22580,93
10/11/2008,10:58:00,22580,22580,22555,22555,25
10/11/2008,10:59:00,22555,22560,22555,22560,14
10/11/2008,11:00:00,22555,22560,22550,22560,28
10/11/2008,11:01:00,22565,22575,22560,22575,13
10/11/2008,11:02:00,22570,22575,22570,22575,6
10/11/2008,11:03:00,22570,22580,22570,22580,10
10/11/2008,11:04:00,22585,22585,22570,22575,20
10/11/2008,11:05:00,22575,22575,22565,22570,12
10/11/2008,11:06:00,22575,22590,22570,22580,17
10/11/2008,11:07:00,22580,22590,22580,22590,3
10/11/2008,11:08:00,22590,22600,22590,22595,7
10/11/2008,11:09:00,22590,22595,22585,22590,11
10/11/2008,11:10:00,22590,22590,22585,22590,5
10/11/2008,11:11:00,22595,22595,22580,22590,11
10/11/2008,11:12:00,22595,22620,22595,22605,40
10/11/2008,11:13:00,22610,22625,22605,22605,35
10/11/2008,11:14:00,22605,22650,22600,22635,66
10/11/2008,11:15:00,22635,22635,22635,22635,4
10/11/2008,11:16:00,22635,22635,22615,22620,25
10/11/2008,11:17:00,22620,22635,22615,22630,17
10/11/2008,11:18:00,22625,22625,22620,22625,10
10/11/2008,11:19:00,22625,22645,22625,22645,10
10/11/2008,11:20:00,22635,22640,22625,22640,14
10/11/2008,11:21:00,22645,22655,22640,22655,33
10/11/2008,11:22:00,22660,22690,22660,22675,56
10/11/2008,11:23:00,22675,22690,22675,22680,15
10/11/2008,11:24:00,22680,22705,22675,22700,66
10/11/2008,11:25:00,22700,22700,22690,22690,10
10/11/2008,11:26:00,22690,22690,22680,22680,19
10/11/2008,11:27:00,22675,22700,22670,22700,29
10/11/2008,11:28:00,22695,22700,22670,22670,19
10/11/2008,11:29:00,22675,22685,22675,22685,19
10/11/2008,11:30:00,22685,22700,22680,22690,12
10/11/2008,11:31:00,22685,22685,22685,22685,1
10/11/2008,11:32:00,22690,22690,22680,22685,9
10/11/2008,11:33:00,22685,22720,22685,22710,46
10/11/2008,11:34:00,22710,22710,22695,22710,31
10/11/2008,11:35:00,22705,22705,22690,22700,10
10/11/2008,11:36:00,22695,22705,22690,22690,6
10/11/2008,11:37:00,22695,22695,22690,22690,6
10/11/2008,11:39:00,22685,22685,22685,22685,7
10/11/2008,11:40:00,22690,22695,22680,22695,9
10/11/2008,11:41:00,22685,22685,22640,22650,84
10/11/2008,11:42:00,22645,22655,22640,22645,15
10/11/2008,11:43:00,22645,22650,22640,22640,11
10/11/2008,11:44:00,22645,22660,22645,22650,9
10/11/2008,11:45:00,22655,22655,22655,22655,1
10/11/2008,11:46:00,22665,22670,22665,22670,2
10/11/2008,11:47:00,22670,22675,22665,22670,5
10/11/2008,11:48:00,22670,22670,22655,22660,17
10/11/2008,11:49:00,22665,22665,22660,22660,5
10/11/2008,11:50:00,22660,22665,22655,22655,3
10/11/2008,11:51:00,22660,22660,22650,22655,19
10/11/2008,11:52:00,22655,22655,22640,22640,15
10/11/2008,11:53:00,22645,22650,22645,22650,6
10/11/2008,11:54:00,22645,22645,22615,22630,29
10/11/2008,11:55:00,22620,22630,22620,22630,16
10/11/2008,11:56:00,22635,22650,22635,22640,39
10/11/2008,11:57:00,22640,22645,22635,22645,12
10/11/2008,11:58:00,22645,22645,22640,22640,2
10/11/2008,11:59:00,22640,22640,22620,22635,25
10/11/2008,12:00:00,22635,22660,22635,22645,13
10/11/2008,12:01:00,22640,22640,22630,22630,8
10/11/2008,12:02:00,22635,22645,22625,22645,7
10/11/2008,12:03:00,22640,22640,22640,22640,1
10/11/2008,12:04:00,22635,22635,22635,22635,1
10/11/2008,12:05:00,22635,22645,22635,22640,8
10/11/2008,12:06:00,22650,22650,22650,22650,3
10/11/2008,12:07:00,22650,22650,22640,22650,7
10/11/2008,12:08:00,22650,22650,22645,22645,3
10/11/2008,12:09:00,22640,22645,22640,22640,5
10/11/2008,12:10:00,22645,22645,22645,22645,5
10/11/2008,12:11:00,22650,22650,22650,22650,3
10/11/2008,12:12:00,22640,22665,22630,22650,17
10/11/2008,12:13:00,22650,22670,22650,22665,24
10/11/2008,12:14:00,22670,22670,22660,22660,2
10/11/2008,12:15:00,22655,22670,22650,22650,25
10/11/2008,12:16:00,22655,22655,22650,22655,8
10/11/2008,12:17:00,22650,22655,22630,22635,44
10/11/2008,12:18:00,22640,22640,22640,22640,1
10/11/2008,12:19:00,22635,22640,22630,22640,17
10/11/2008,12:20:00,22640,22655,22640,22655,5
10/11/2008,12:21:00,22645,22645,22635,22640,10
10/11/2008,12:22:00,22650,22650,22650,22650,1
10/11/2008,12:23:00,22650,22650,22640,22640,10
10/11/2008,12:24:00,22635,22635,22625,22625,14
10/11/2008,12:25:00,22625,22625,22610,22620,38
10/11/2008,12:26:00,22615,22615,22585,22595,49
10/11/2008,12:27:00,22600,22610,22600,22605,12
10/11/2008,12:28:00,22605,22605,22590,22590,8
10/11/2008,12:29:00,22585,22595,22585,22590,10
10/11/2008,12:30:00,22595,22605,22595,22605,4
10/11/2008,12:31:00,22600,22600,22600,22600,3
10/11/2008,12:32:00,22605,22605,22605,22605,3
10/11/2008,12:33:00,22605,22605,22605,22605,3
10/11/2008,12:34:00,22610,22610,22610,22610,1
10/11/2008,12:35:00,22620,22620,22610,22610,4
10/11/2008,12:36:00,22610,22620,22610,22615,6
10/11/2008,12:37:00,22625,22635,22620,22630,30
10/11/2008,12:38:00,22635,22635,22630,22630,2
10/11/2008,12:40:00,22645,22645,22620,22620,21
10/11/2008,12:41:00,22615,22625,22610,22615,31
10/11/2008,12:42:00,22615,22615,22615,22615,9
10/11/2008,12:43:00,22620,22635,22620,22625,14
10/11/2008,12:44:00,22625,22630,22620,22630,3
10/11/2008,12:45:00,22625,22625,22625,22625,1
10/11/2008,12:46:00,22635,22635,22625,22625,2
10/11/2008,12:47:00,22620,22620,22615,22615,4
10/11/2008,12:48:00,22620,22620,22620,22620,1
10/11/2008,12:49:00,22615,22625,22610,22625,12
10/11/2008,12:50:00,22625,22625,22625,22625,7
10/11/2008,12:52:00,22625,22625,22625,22625,5
10/11/2008,12:53:00,22625,22625,22625,22625,2
10/11/2008,12:54:00,22625,22635,22625,22630,14
10/11/2008,12:55:00,22630,22630,22620,22620,6
10/11/2008,12:56:00,22625,22625,22610,22620,9
10/11/2008,12:57:00,22615,22615,22615,22615,1
10/11/2008,12:58:00,22620,22620,22620,22620,2
10/11/2008,12:59:00,22610,22620,22605,22605,14
10/11/2008,13:00:00,22605,22615,22590,22600,26
10/11/2008,13:01:00,22610,22610,22600,22610,16
10/11/2008,13:02:00,22610,22610,22600,22600,6
10/11/2008,13:03:00,22605,22605,22605,22605,1
10/11/2008,13:04:00,22605,22610,22605,22605,16
10/11/2008,13:05:00,22605,22615,22595,22615,21
10/11/2008,13:06:00,22615,22615,22615,22615,1
10/11/2008,13:08:00,22605,22615,22600,22615,6
10/11/2008,13:09:00,22620,22620,22620,22620,3
10/11/2008,13:10:00,22610,22620,22610,22620,13
10/11/2008,13:12:00,22610,22610,22610,22610,1
10/11/2008,13:14:00,22610,22610,22610,22610,3
10/11/2008,13:15:00,22605,22605,22600,22600,43
10/11/2008,13:16:00,22590,22600,22585,22590,20
10/11/2008,13:17:00,22590,22615,22590,22615,18
10/11/2008,13:18:00,22610,22610,22600,22600,12
10/11/2008,13:19:00,22595,22600,22595,22595,3
10/11/2008,13:20:00,22590,22600,22590,22600,5
10/11/2008,13:22:00,22595,22595,22590,22590,2
10/11/2008,13:23:00,22580,22580,22570,22580,11
10/11/2008,13:24:00,22570,22590,22570,22580,16
10/11/2008,13:25:00,22575,22575,22535,22540,64
10/11/2008,13:26:00,22545,22550,22530,22545,45
10/11/2008,13:27:00,22540,22540,22520,22530,33
10/11/2008,13:28:00,22525,22535,22490,22495,97
10/11/2008,13:29:00,22495,22515,22490,22500,60
10/11/2008,13:30:00,22520,22550,22515,22550,52
10/11/2008,13:31:00,22545,22545,22525,22525,13
10/11/2008,13:32:00,22520,22520,22515,22520,11
10/11/2008,13:33:00,22530,22530,22525,22525,5
10/11/2008,13:34:00,22515,22520,22510,22515,14
10/11/2008,13:35:00,22525,22525,22510,22515,19
10/11/2008,13:36:00,22520,22525,22520,22520,9
10/11/2008,13:37:00,22525,22525,22520,22525,9
10/11/2008,13:38:00,22525,22540,22525,22535,18
10/11/2008,13:39:00,22530,22530,22525,22530,7
10/11/2008,13:40:00,22530,22535,22525,22525,11
10/11/2008,13:41:00,22530,22530,22530,22530,2
10/11/2008,13:42:00,22535,22545,22535,22545,9
10/11/2008,13:43:00,22545,22545,22535,22540,10
10/11/2008,13:44:00,22540,22540,22540,22540,1
10/11/2008,13:45:00,22540,22540,22530,22535,7
10/11/2008,13:46:00,22530,22530,22530,22530,1
10/11/2008,13:47:00,22525,22530,22515,22530,22
10/11/2008,13:48:00,22515,22520,22515,22520,3
10/11/2008,13:49:00,22525,22530,22525,22530,6
10/11/2008,13:50:00,22530,22540,22530,22530,6
10/11/2008,13:51:00,22525,22530,22525,22530,6
10/11/2008,13:52:00,22530,22530,22520,22520,3
10/11/2008,13:53:00,22520,22530,22520,22530,6
10/11/2008,13:54:00,22530,22535,22525,22535,9
10/11/2008,13:55:00,22540,22540,22535,22535,3
10/11/2008,13:56:00,22540,22540,22530,22530,13
10/11/2008,13:57:00,22530,22530,22525,22530,10
10/11/2008,13:58:00,22530,22545,22525,22545,9
10/11/2008,13:59:00,22540,22550,22535,22550,9
10/11/2008,14:00:00,22550,22570,22550,22565,54
10/11/2008,14:01:00,22565,22580,22565,22580,21
10/11/2008,14:02:00,22575,22575,22565,22570,6
10/11/2008,14:03:00,22560,22570,22555,22570,6
10/11/2008,14:04:00,22560,22560,22560,22560,1
10/11/2008,14:05:00,22560,22570,22560,22560,9
10/11/2008,14:06:00,22555,22555,22555,22555,4
10/11/2008,14:07:00,22570,22570,22565,22565,4
10/11/2008,14:08:00,22565,22565,22565,22565,1
10/11/2008,14:09:00,22570,22570,22560,22560,2
10/11/2008,14:10:00,22555,22565,22555,22565,9
10/11/2008,14:11:00,22560,22560,22560,22560,1
10/11/2008,14:12:00,22555,22555,22545,22550,28
10/11/2008,14:13:00,22545,22550,22545,22550,4
10/11/2008,14:14:00,22545,22555,22540,22550,9
10/11/2008,14:15:00,22545,22550,22540,22550,5
10/11/2008,14:16:00,22530,22540,22530,22540,4
10/11/2008,14:17:00,22530,22530,22525,22525,6
10/11/2008,14:18:00,22525,22525,22500,22520,34
10/11/2008,14:19:00,22510,22510,22465,22465,59
10/11/2008,14:20:00,22475,22475,22455,22470,69
10/11/2008,14:21:00,22470,22475,22460,22470,35
10/11/2008,14:22:00,22470,22475,22460,22465,17
10/11/2008,14:23:00,22455,22460,22425,22425,47
10/11/2008,14:24:00,22435,22440,22420,22440,25
10/11/2008,14:25:00,22430,22440,22425,22440,22
10/11/2008,14:26:00,22445,22465,22440,22465,16
10/11/2008,14:27:00,22455,22485,22455,22470,35
10/11/2008,14:28:00,22470,22500,22470,22485,43
10/11/2008,14:29:00,22490,22500,22490,22500,11
10/11/2008,14:30:00,22500,22500,22485,22485,16
10/11/2008,14:31:00,22490,22490,22460,22470,49
10/11/2008,14:32:00,22470,22480,22455,22460,33
10/11/2008,14:33:00,22460,22470,22460,22465,8
10/11/2008,14:34:00,22460,22465,22450,22455,13
10/11/2008,14:35:00,22455,22455,22455,22455,1
10/11/2008,14:36:00,22450,22450,22435,22435,8
10/11/2008,14:37:00,22450,22450,22430,22430,9
10/11/2008,14:38:00,22420,22440,22415,22430,36
10/11/2008,14:39:00,22420,22420,22395,22415,57
10/11/2008,14:40:00,22415,22425,22410,22425,14
10/11/2008,14:41:00,22425,22450,22420,22440,25
10/11/2008,14:42:00,22440,22445,22435,22440,8
10/11/2008,14:43:00,22440,22455,22435,22455,8
10/11/2008,14:44:00,22445,22465,22445,22465,18
10/11/2008,14:45:00,22455,22455,22455,22455,8
10/11/2008,14:46:00,22460,22460,22440,22455,10
10/11/2008,14:47:00,22460,22460,22460,22460,1
10/11/2008,14:48:00,22450,22450,22450,22450,1
10/11/2008,14:49:00,22455,22465,22455,22465,7
10/11/2008,14:50:00,22465,22475,22460,22465,10
10/11/2008,14:51:00,22470,22470,22460,22460,5
10/11/2008,14:52:00,22450,22455,22450,22455,3
10/11/2008,14:53:00,22450,22450,22440,22440,9
10/11/2008,14:54:00,22435,22445,22435,22445,4
10/11/2008,14:55:00,22435,22435,22425,22425,6
10/11/2008,14:57:00,22430,22440,22425,22435,20
10/11/2008,14:58:00,22435,22435,22410,22415,18
10/11/2008,14:59:00,22405,22410,22395,22400,33
10/11/2008,15:00:00,22395,22400,22360,22360,58
10/11/2008,15:01:00,22360,22375,22360,22365,21
10/11/2008,15:02:00,22365,22370,22345,22370,43
10/11/2008,15:03:00,22360,22360,22350,22355,11
10/11/2008,15:04:00,22350,22350,22305,22310,42
10/11/2008,15:05:00,22315,22320,22300,22305,25
10/11/2008,15:06:00,22305,22325,22285,22300,66
10/11/2008,15:07:00,22300,22310,22290,22295,21
10/11/2008,15:08:00,22295,22295,22280,22290,9
10/11/2008,15:09:00,22285,22300,22270,22285,53
10/11/2008,15:10:00,22285,22285,22265,22270,36
10/11/2008,15:11:00,22280,22290,22275,22280,12
10/11/2008,15:12:00,22275,22300,22275,22300,11
10/11/2008,15:13:00,22300,22320,22295,22320,29
10/11/2008,15:14:00,22320,22340,22310,22340,26
10/11/2008,15:15:00,22335,22340,22330,22340,12
10/11/2008,15:16:00,22345,22355,22335,22340,27
10/11/2008,15:17:00,22345,22365,22345,22350,18
10/11/2008,15:18:00,22350,22365,22350,22365,8
10/11/2008,15:19:00,22365,22370,22360,22365,21
10/11/2008,15:20:00,22365,22365,22365,22365,3
10/11/2008,15:21:00,22365,22365,22345,22345,24
10/11/2008,15:22:00,22345,22345,22335,22335,5
10/11/2008,15:23:00,22335,22335,22335,22335,4
10/11/2008,15:24:00,22340,22350,22340,22350,7
10/11/2008,15:25:00,22350,22350,22340,22340,3
10/11/2008,15:26:00,22340,22340,22340,22340,3
10/11/2008,15:27:00,22345,22345,22325,22325,22
10/11/2008,15:28:00,22320,22320,22305,22305,27
10/11/2008,15:29:00,22310,22310,22295,22295,24
10/11/2008,15:30:00,22300,22310,22300,22310,27
10/11/2008,15:31:00,22300,22310,22300,22310,11
10/11/2008,15:32:00,22315,22370,22315,22370,49
10/11/2008,15:33:00,22360,22380,22355,22380,20
10/11/2008,15:34:00,22385,22420,22375,22385,113
10/11/2008,15:35:00,22385,22390,22350,22360,36
10/11/2008,15:36:00,22350,22350,22330,22330,54
10/11/2008,15:37:00,22345,22390,22345,22380,50
10/11/2008,15:38:00,22375,22375,22270,22275,129
10/11/2008,15:39:00,22275,22295,22250,22270,101
10/11/2008,15:40:00,22260,22270,22235,22265,83
10/11/2008,15:41:00,22270,22290,22245,22285,66
10/11/2008,15:42:00,22280,22285,22250,22285,34
10/11/2008,15:43:00,22280,22315,22275,22310,73
10/11/2008,15:44:00,22310,22325,22305,22305,44
10/11/2008,15:45:00,22305,22340,22305,22325,54
10/11/2008,15:46:00,22315,22335,22315,22315,28
10/11/2008,15:47:00,22310,22310,22280,22300,28
10/11/2008,15:48:00,22290,22305,22265,22300,46
10/11/2008,15:49:00,22305,22305,22270,22280,35
10/11/2008,15:50:00,22270,22275,22255,22255,22
10/11/2008,15:51:00,22265,22280,22245,22280,40
10/11/2008,15:52:00,22270,22300,22260,22300,34
10/11/2008,15:53:00,22285,22285,22275,22275,15
10/11/2008,15:54:00,22285,22285,22270,22275,13
10/11/2008,15:55:00,22270,22270,22215,22220,90
10/11/2008,15:56:00,22230,22230,22215,22230,48
10/11/2008,15:57:00,22230,22240,22215,22240,43
10/11/2008,15:58:00,22245,22260,22230,22230,51
10/11/2008,15:59:00,22230,22250,22220,22245,24
10/11/2008,16:00:00,22255,22255,22225,22230,30
10/11/2008,16:01:00,22230,22230,22195,22205,67
10/11/2008,16:02:00,22205,22220,22185,22200,62
10/11/2008,16:03:00,22195,22210,22185,22195,21
10/11/2008,16:04:00,22190,22195,22160,22160,37
10/11/2008,16:05:00,22160,22160,22135,22150,38
10/11/2008,16:06:00,22155,22160,22140,22145,37
10/11/2008,16:07:00,22170,22200,22155,22200,42
10/11/2008,16:08:00,22190,22220,22185,22185,37
10/11/2008,16:09:00,22180,22205,22175,22200,18
10/11/2008,16:10:00,22205,22250,22205,22235,74
10/11/2008,16:11:00,22235,22235,22215,22225,13
10/11/2008,16:12:00,22230,22240,22225,22235,24
10/11/2008,16:13:00,22235,22245,22225,22245,9
10/11/2008,16:14:00,22240,22305,22240,22295,114
10/11/2008,16:15:00,22295,22300,22285,22290,36
10/11/2008,16:16:00,22285,22285,22260,22260,17
10/11/2008,16:17:00,22265,22285,22260,22280,27
10/11/2008,16:18:00,22290,22295,22275,22275,30
10/11/2008,16:19:00,22270,22270,22240,22250,31
10/11/2008,16:20:00,22255,22260,22245,22255,13
10/11/2008,16:21:00,22235,22245,22230,22245,11
10/11/2008,16:22:00,22250,22280,22250,22270,47
10/11/2008,16:23:00,22285,22285,22275,22285,14
10/11/2008,16:24:00,22285,22295,22270,22270,29
10/11/2008,16:25:00,22270,22305,22250,22305,47
10/11/2008,16:26:00,22300,22310,22250,22260,57
10/11/2008,16:27:00,22255,22260,22250,22260,11
10/11/2008,16:28:00,22260,22265,22220,22220,32
10/11/2008,16:29:00,22230,22265,22220,22260,33
10/11/2008,16:30:00,22270,22295,22265,22280,35
10/11/2008,16:31:00,22285,22295,22275,22275,25
10/11/2008,16:32:00,22265,22270,22250,22255,30
10/11/2008,16:33:00,22250,22285,22240,22285,59
10/11/2008,16:34:00,22285,22290,22230,22265,77
10/11/2008,16:35:00,22255,22260,22220,22220,19
10/11/2008,16:36:00,22220,22230,22185,22195,53
10/11/2008,16:37:00,22190,22210,22175,22175,53
10/11/2008,16:38:00,22175,22180,22150,22155,23
10/11/2008,16:39:00,22160,22175,22140,22165,52
10/11/2008,16:40:00,22160,22170,22140,22155,66
10/11/2008,16:41:00,22155,22155,22100,22105,74
10/11/2008,16:42:00,22110,22145,22095,22140,53
10/11/2008,16:43:00,22145,22170,22140,22160,42
10/11/2008,16:44:00,22165,22175,22160,22170,13
10/11/2008,16:45:00,22170,22185,22170,22175,16
10/11/2008,16:46:00,22175,22190,22160,22160,40
10/11/2008,16:47:00,22155,22175,22140,22175,38
10/11/2008,16:48:00,22165,22175,22135,22135,26
10/11/2008,16:49:00,22140,22140,22100,22100,35
10/11/2008,16:50:00,22100,22130,22100,22125,36
10/11/2008,16:51:00,22115,22120,22110,22115,20
10/11/2008,16:52:00,22130,22140,22125,22130,22
10/11/2008,16:53:00,22130,22130,22085,22090,44
10/11/2008,16:54:00,22095,22095,22075,22075,35
10/11/2008,16:55:00,22070,22085,22060,22080,83
10/11/2008,16:56:00,22080,22090,22075,22075,25
10/11/2008,16:57:00,22075,22075,22055,22055,47
10/11/2008,16:58:00,22060,22060,22025,22035,62
10/11/2008,16:59:00,22030,22045,22025,22030,41
10/11/2008,17:00:00,22020,22020,21985,21990,125
10/11/2008,17:01:00,22000,22035,21995,22010,44
10/11/2008,17:02:00,22010,22010,21975,21980,50
10/11/2008,17:03:00,21980,22000,21975,21985,42
10/11/2008,17:04:00,21985,22010,21975,22010,41
10/11/2008,17:05:00,22010,22020,22000,22010,38
10/11/2008,17:06:00,22010,22020,21980,21995,21
10/11/2008,17:07:00,21990,22010,21980,22000,26
10/11/2008,17:08:00,22015,22045,22010,22040,45
10/11/2008,17:09:00,22040,22060,22035,22060,39
10/11/2008,17:10:00,22060,22065,22035,22035,49
10/11/2008,17:11:00,22030,22040,22020,22020,52
10/11/2008,17:12:00,22015,22015,21980,21995,39
10/11/2008,17:13:00,22000,22005,21980,21995,27
10/11/2008,17:14:00,22000,22010,21995,22005,37
10/11/2008,17:15:00,22005,22005,21950,21965,51
10/11/2008,17:16:00,21980,21980,21960,21960,14
10/11/2008,17:18:00,21950,21970,21940,21960,19
10/11/2008,17:19:00,21960,21970,21955,21970,15
10/11/2008,17:20:00,21970,22000,21970,21975,48
10/11/2008,17:21:00,21970,21985,21965,21985,30
10/11/2008,17:22:00,21980,22005,21975,21980,48
10/11/2008,17:23:00,21995,22020,21995,22010,71
10/11/2008,17:24:00,22015,22060,22015,22040,74
10/11/2008,17:25:00,22040,22050,22000,22005,28
10/11/2008,17:26:00,22010,22045,22010,22045,24
10/11/2008,17:27:00,22050,22075,22035,22050,41
10/11/2008,17:28:00,22055,22055,22025,22045,30
10/11/2008,17:29:00,22040,22045,21990,22020,118
10/11/2008,17:30:00,22020,22085,22020,22070,85
10/11/2008,17:31:00,22085,22095,22070,22070,30
10/11/2008,17:32:00,22080,22090,22030,22030,35
10/11/2008,17:33:00,22045,22045,22000,22010,35
10/11/2008,17:34:00,22000,22005,21985,22000,18
10/11/2008,17:35:00,21985,22005,21960,21960,27
10/11/2008,17:36:00,21955,21955,21910,21910,64
10/11/2008,17:37:00,21915,21980,21915,21965,43
10/11/2008,17:38:00,21970,21975,21945,21950,24
10/11/2008,17:39:00,21955,21975,21930,21930,52