DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/11/2008,09:00:00,21780,21785,21640,21665,85
11/11/2008,09:01:00,21660,21665,21645,21655,64
11/11/2008,09:02:00,21655,21660,21615,21635,59
11/11/2008,09:03:00,21640,21650,21590,21595,84
11/11/2008,09:04:00,21605,21625,21600,21600,76
11/11/2008,09:05:00,21600,21615,21565,21610,158
11/11/2008,09:06:00,21615,21615,21595,21595,58
11/11/2008,09:07:00,21600,21620,21595,21615,51
11/11/2008,09:08:00,21615,21630,21605,21630,35
11/11/2008,09:09:00,21630,21630,21600,21600,22
11/11/2008,09:10:00,21610,21645,21610,21645,46
11/11/2008,09:11:00,21650,21670,21635,21640,50
11/11/2008,09:12:00,21635,21680,21630,21665,77
11/11/2008,09:13:00,21670,21695,21665,21685,25
11/11/2008,09:14:00,21690,21700,21675,21685,14
11/11/2008,09:15:00,21695,21745,21695,21740,65
11/11/2008,09:16:00,21730,21740,21730,21730,23
11/11/2008,09:17:00,21725,21730,21705,21720,28
11/11/2008,09:18:00,21725,21740,21725,21740,14
11/11/2008,09:19:00,21735,21770,21730,21765,27
11/11/2008,09:20:00,21765,21765,21725,21745,30
11/11/2008,09:21:00,21740,21765,21735,21760,44
11/11/2008,09:22:00,21765,21765,21760,21765,11
11/11/2008,09:23:00,21760,21760,21710,21730,47
11/11/2008,09:24:00,21735,21745,21735,21745,11
11/11/2008,09:25:00,21740,21775,21740,21755,32
11/11/2008,09:26:00,21745,21745,21735,21740,7
11/11/2008,09:27:00,21740,21755,21730,21755,24
11/11/2008,09:28:00,21755,21755,21745,21745,15
11/11/2008,09:29:00,21755,21770,21740,21760,23
11/11/2008,09:30:00,21750,21750,21725,21725,57
11/11/2008,09:31:00,21720,21720,21690,21700,52
11/11/2008,09:32:00,21705,21705,21695,21705,30
11/11/2008,09:33:00,21700,21710,21695,21700,33
11/11/2008,09:34:00,21695,21700,21670,21690,43
11/11/2008,09:35:00,21685,21700,21685,21690,8
11/11/2008,09:36:00,21695,21705,21695,21695,20
11/11/2008,09:37:00,21700,21700,21670,21670,24
11/11/2008,09:38:00,21675,21685,21675,21680,14
11/11/2008,09:39:00,21685,21725,21685,21725,44
11/11/2008,09:40:00,21725,21725,21705,21705,29
11/11/2008,09:41:00,21715,21715,21705,21710,18
11/11/2008,09:42:00,21715,21715,21700,21700,22
11/11/2008,09:43:00,21695,21695,21655,21655,46
11/11/2008,09:44:00,21655,21660,21630,21660,56
11/11/2008,09:45:00,21650,21670,21650,21660,23
11/11/2008,09:46:00,21650,21650,21640,21640,6
11/11/2008,09:47:00,21640,21640,21600,21610,66
11/11/2008,09:48:00,21615,21630,21610,21625,24
11/11/2008,09:49:00,21620,21620,21605,21605,13
11/11/2008,09:50:00,21600,21600,21585,21590,26
11/11/2008,09:51:00,21590,21590,21580,21580,14
11/11/2008,09:52:00,21575,21590,21570,21590,32
11/11/2008,09:53:00,21595,21600,21585,21585,28
11/11/2008,09:54:00,21590,21635,21590,21625,50
11/11/2008,09:55:00,21615,21635,21615,21635,18
11/11/2008,09:56:00,21635,21655,21620,21625,42
11/11/2008,09:57:00,21620,21625,21605,21620,23
11/11/2008,09:58:00,21620,21650,21615,21650,22
11/11/2008,09:59:00,21655,21655,21635,21635,14
11/11/2008,10:00:00,21630,21635,21625,21625,11
11/11/2008,10:01:00,21635,21645,21635,21645,4
11/11/2008,10:02:00,21650,21675,21645,21675,29
11/11/2008,10:03:00,21665,21670,21660,21665,17
11/11/2008,10:04:00,21670,21670,21660,21660,13
11/11/2008,10:05:00,21665,21665,21645,21650,29
11/11/2008,10:06:00,21640,21650,21640,21640,9
11/11/2008,10:07:00,21640,21675,21640,21665,18
11/11/2008,10:08:00,21670,21675,21655,21660,22
11/11/2008,10:09:00,21665,21675,21665,21675,10
11/11/2008,10:10:00,21680,21690,21680,21690,17
11/11/2008,10:11:00,21680,21680,21665,21675,9
11/11/2008,10:12:00,21670,21670,21650,21650,9
11/11/2008,10:13:00,21655,21655,21620,21630,35
11/11/2008,10:14:00,21630,21630,21625,21630,9
11/11/2008,10:15:00,21630,21670,21630,21635,50
11/11/2008,10:16:00,21635,21645,21620,21625,28
11/11/2008,10:17:00,21625,21635,21625,21630,15
11/11/2008,10:18:00,21630,21630,21590,21590,37
11/11/2008,10:19:00,21590,21600,21580,21600,67
11/11/2008,10:20:00,21595,21630,21590,21625,33
11/11/2008,10:21:00,21620,21630,21600,21600,20
11/11/2008,10:22:00,21600,21610,21590,21600,32
11/11/2008,10:23:00,21610,21620,21610,21615,9
11/11/2008,10:24:00,21615,21625,21600,21600,14
11/11/2008,10:25:00,21600,21610,21595,21605,14
11/11/2008,10:26:00,21600,21600,21600,21600,4
11/11/2008,10:27:00,21600,21605,21595,21605,5
11/11/2008,10:28:00,21610,21610,21610,21610,1
11/11/2008,10:29:00,21615,21630,21615,21625,16
11/11/2008,10:30:00,21625,21635,21625,21635,8
11/11/2008,10:31:00,21640,21645,21640,21645,3
11/11/2008,10:32:00,21645,21645,21625,21640,12
11/11/2008,10:33:00,21640,21640,21620,21620,43
11/11/2008,10:34:00,21625,21635,21625,21635,11
11/11/2008,10:35:00,21640,21640,21640,21640,2
11/11/2008,10:36:00,21640,21640,21625,21630,8
11/11/2008,10:37:00,21640,21640,21630,21630,9
11/11/2008,10:38:00,21630,21630,21630,21630,3
11/11/2008,10:39:00,21635,21635,21625,21635,9
11/11/2008,10:40:00,21640,21665,21640,21665,28
11/11/2008,10:41:00,21660,21675,21650,21675,20
11/11/2008,10:42:00,21675,21680,21660,21675,30
11/11/2008,10:43:00,21670,21680,21665,21675,27
11/11/2008,10:44:00,21680,21690,21680,21685,21
11/11/2008,10:45:00,21680,21685,21665,21675,13
11/11/2008,10:46:00,21670,21670,21655,21660,14
11/11/2008,10:47:00,21655,21665,21650,21665,34
11/11/2008,10:48:00,21655,21660,21650,21650,7
11/11/2008,10:49:00,21650,21650,21630,21640,21
11/11/2008,10:51:00,21650,21650,21635,21635,12
11/11/2008,10:52:00,21635,21635,21605,21615,37
11/11/2008,10:53:00,21615,21615,21580,21600,57
11/11/2008,10:54:00,21610,21610,21605,21605,34
11/11/2008,10:55:00,21610,21610,21570,21580,53
11/11/2008,10:56:00,21580,21595,21570,21595,29
11/11/2008,10:57:00,21580,21585,21545,21570,83
11/11/2008,10:58:00,21570,21590,21570,21580,54
11/11/2008,10:59:00,21570,21575,21555,21555,16
11/11/2008,11:00:00,21580,21620,21580,21600,81
11/11/2008,11:01:00,21600,21620,21600,21605,75
11/11/2008,11:02:00,21615,21625,21565,21565,59
11/11/2008,11:03:00,21570,21570,21555,21560,24
11/11/2008,11:04:00,21570,21590,21565,21580,24
11/11/2008,11:05:00,21580,21580,21560,21570,12
11/11/2008,11:06:00,21580,21580,21515,21515,87
11/11/2008,11:07:00,21515,21530,21470,21480,146
11/11/2008,11:08:00,21480,21495,21460,21490,114
11/11/2008,11:09:00,21485,21515,21485,21490,38
11/11/2008,11:10:00,21490,21510,21490,21510,13
11/11/2008,11:11:00,21505,21505,21485,21500,36
11/11/2008,11:12:00,21505,21520,21500,21510,15
11/11/2008,11:13:00,21505,21515,21490,21505,23
11/11/2008,11:14:00,21500,21525,21500,21525,12
11/11/2008,11:15:00,21520,21520,21510,21520,16
11/11/2008,11:16:00,21515,21520,21505,21520,10
11/11/2008,11:17:00,21525,21550,21520,21530,62
11/11/2008,11:18:00,21530,21550,21530,21545,11
11/11/2008,11:19:00,21540,21540,21540,21540,1
11/11/2008,11:20:00,21550,21560,21550,21555,21
11/11/2008,11:21:00,21550,21555,21545,21550,14
11/11/2008,11:22:00,21550,21555,21540,21550,15
11/11/2008,11:23:00,21555,21575,21550,21570,42
11/11/2008,11:24:00,21565,21575,21565,21570,10
11/11/2008,11:25:00,21570,21570,21560,21560,5
11/11/2008,11:26:00,21560,21560,21545,21545,9
11/11/2008,11:27:00,21550,21585,21550,21585,33
11/11/2008,11:28:00,21590,21610,21580,21580,35
11/11/2008,11:29:00,21585,21585,21580,21580,9
11/11/2008,11:30:00,21585,21585,21575,21575,16
11/11/2008,11:31:00,21570,21570,21540,21545,30
11/11/2008,11:32:00,21550,21550,21540,21550,8
11/11/2008,11:33:00,21540,21550,21540,21550,3
11/11/2008,11:34:00,21545,21545,21545,21545,1
11/11/2008,11:35:00,21540,21540,21525,21535,20
11/11/2008,11:36:00,21535,21540,21535,21540,3
11/11/2008,11:37:00,21535,21535,21520,21525,16
11/11/2008,11:38:00,21515,21530,21515,21530,16
11/11/2008,11:39:00,21530,21550,21530,21545,27
11/11/2008,11:40:00,21545,21550,21540,21540,14
11/11/2008,11:41:00,21545,21560,21545,21545,9
11/11/2008,11:42:00,21545,21555,21545,21555,2
11/11/2008,11:43:00,21555,21555,21555,21555,1
11/11/2008,11:44:00,21550,21550,21550,21550,1
11/11/2008,11:45:00,21550,21570,21550,21570,12
11/11/2008,11:46:00,21575,21580,21565,21575,23
11/11/2008,11:47:00,21575,21580,21560,21560,8
11/11/2008,11:48:00,21565,21570,21565,21570,8
11/11/2008,11:49:00,21570,21570,21570,21570,5
11/11/2008,11:50:00,21575,21580,21575,21575,20
11/11/2008,11:51:00,21575,21575,21570,21570,14
11/11/2008,11:52:00,21575,21590,21570,21590,25
11/11/2008,11:53:00,21585,21590,21580,21585,21
11/11/2008,11:54:00,21585,21610,21580,21600,36
11/11/2008,11:55:00,21600,21600,21590,21600,9
11/11/2008,11:56:00,21600,21600,21580,21580,6
11/11/2008,11:57:00,21575,21575,21560,21565,26
11/11/2008,11:58:00,21565,21565,21560,21565,4
11/11/2008,11:59:00,21570,21575,21570,21570,14
11/11/2008,12:00:00,21575,21575,21575,21575,2
11/11/2008,12:01:00,21570,21580,21565,21570,20
11/11/2008,12:02:00,21570,21575,21570,21570,7
11/11/2008,12:03:00,21570,21580,21565,21580,8
11/11/2008,12:04:00,21590,21595,21590,21590,5
11/11/2008,12:05:00,21585,21595,21570,21570,13
11/11/2008,12:06:00,21580,21585,21580,21580,5
11/11/2008,12:07:00,21600,21610,21600,21605,42
11/11/2008,12:08:00,21600,21600,21590,21595,31
11/11/2008,12:09:00,21600,21600,21590,21590,3
11/11/2008,12:10:00,21590,21590,21580,21580,8
11/11/2008,12:11:00,21590,21590,21580,21585,13
11/11/2008,12:12:00,21590,21595,21560,21570,33
11/11/2008,12:13:00,21575,21575,21575,21575,2
11/11/2008,12:14:00,21570,21575,21570,21575,2
11/11/2008,12:15:00,21575,21580,21565,21565,8
11/11/2008,12:16:00,21560,21560,21540,21540,38
11/11/2008,12:17:00,21550,21560,21540,21545,11
11/11/2008,12:18:00,21550,21555,21550,21555,3
11/11/2008,12:20:00,21550,21550,21530,21530,50
11/11/2008,12:21:00,21535,21540,21535,21540,4
11/11/2008,12:22:00,21530,21540,21510,21510,62
11/11/2008,12:23:00,21505,21505,21490,21495,38
11/11/2008,12:24:00,21495,21500,21485,21485,40
11/11/2008,12:25:00,21490,21515,21490,21515,24
11/11/2008,12:26:00,21520,21525,21510,21515,10
11/11/2008,12:27:00,21510,21515,21500,21500,10
11/11/2008,12:29:00,21515,21515,21500,21515,11
11/11/2008,12:30:00,21520,21525,21515,21520,8
11/11/2008,12:31:00,21525,21530,21525,21530,8
11/11/2008,12:32:00,21520,21520,21520,21520,8
11/11/2008,12:33:00,21520,21525,21520,21525,2
11/11/2008,12:34:00,21515,21515,21500,21500,17
11/11/2008,12:35:00,21505,21510,21500,21500,9
11/11/2008,12:36:00,21500,21500,21500,21500,1
11/11/2008,12:37:00,21505,21510,21500,21500,3
11/11/2008,12:38:00,21500,21510,21500,21510,2
11/11/2008,12:39:00,21500,21500,21495,21500,9
11/11/2008,12:41:00,21505,21505,21505,21505,2
11/11/2008,12:42:00,21515,21515,21510,21510,3
11/11/2008,12:44:00,21520,21530,21515,21520,25
11/11/2008,12:45:00,21515,21515,21510,21510,3
11/11/2008,12:46:00,21520,21520,21520,21520,1
11/11/2008,12:47:00,21520,21525,21515,21525,7
11/11/2008,12:48:00,21525,21530,21510,21510,10
11/11/2008,12:49:00,21520,21520,21510,21510,2
11/11/2008,12:50:00,21515,21515,21515,21515,2
11/11/2008,12:51:00,21510,21510,21510,21510,3
11/11/2008,12:52:00,21520,21520,21515,21515,3
11/11/2008,12:53:00,21520,21525,21520,21525,9
11/11/2008,12:54:00,21520,21530,21515,21515,6
11/11/2008,12:55:00,21510,21520,21490,21490,13
11/11/2008,12:56:00,21490,21500,21485,21485,14
11/11/2008,12:57:00,21480,21490,21475,21490,17
11/11/2008,12:58:00,21500,21500,21500,21500,1
11/11/2008,12:59:00,21505,21510,21500,21510,10
11/11/2008,13:00:00,21505,21515,21500,21510,16
11/11/2008,13:01:00,21500,21500,21470,21480,9
11/11/2008,13:02:00,21490,21500,21480,21490,25
11/11/2008,13:03:00,21480,21485,21470,21485,8
11/11/2008,13:04:00,21490,21515,21490,21505,19
11/11/2008,13:05:00,21505,21505,21495,21495,5
11/11/2008,13:06:00,21500,21500,21480,21480,9
11/11/2008,13:07:00,21490,21490,21475,21475,3
11/11/2008,13:08:00,21470,21480,21465,21475,22
11/11/2008,13:09:00,21470,21480,21465,21480,11
11/11/2008,13:10:00,21470,21470,21470,21470,4
11/11/2008,13:11:00,21465,21465,21425,21435,125
11/11/2008,13:12:00,21425,21435,21415,21420,38
11/11/2008,13:13:00,21420,21430,21420,21430,11
11/11/2008,13:14:00,21435,21450,21430,21450,15
11/11/2008,13:15:00,21445,21475,21445,21460,23
11/11/2008,13:16:00,21455,21455,21455,21455,1
11/11/2008,13:17:00,21465,21465,21445,21450,19
11/11/2008,13:18:00,21450,21450,21425,21445,30
11/11/2008,13:19:00,21430,21430,21430,21430,10
11/11/2008,13:20:00,21430,21430,21375,21390,94
11/11/2008,13:21:00,21390,21400,21390,21390,36
11/11/2008,13:22:00,21395,21400,21385,21395,11
11/11/2008,13:23:00,21400,21410,21395,21395,65
11/11/2008,13:24:00,21400,21400,21365,21370,37
11/11/2008,13:25:00,21370,21390,21360,21365,57
11/11/2008,13:26:00,21360,21360,21325,21330,108
11/11/2008,13:27:00,21335,21335,21320,21330,48
11/11/2008,13:28:00,21335,21340,21330,21340,23
11/11/2008,13:29:00,21335,21340,21325,21330,19
11/11/2008,13:30:00,21335,21340,21315,21320,31
11/11/2008,13:31:00,21320,21320,21295,21305,102
11/11/2008,13:32:00,21305,21310,21250,21290,93
11/11/2008,13:33:00,21300,21315,21285,21305,77
11/11/2008,13:34:00,21305,21310,21290,21290,35
11/11/2008,13:35:00,21285,21300,21275,21275,32
11/11/2008,13:36:00,21280,21290,21280,21285,25
11/11/2008,13:37:00,21290,21325,21290,21310,26
11/11/2008,13:38:00,21320,21320,21310,21320,15
11/11/2008,13:39:00,21315,21330,21315,21330,11
11/11/2008,13:40:00,21325,21360,21325,21350,41
11/11/2008,13:41:00,21350,21360,21350,21350,12
11/11/2008,13:42:00,21345,21375,21345,21360,12
11/11/2008,13:43:00,21365,21365,21355,21355,13
11/11/2008,13:44:00,21355,21355,21345,21345,5
11/11/2008,13:45:00,21350,21350,21340,21340,13
11/11/2008,13:46:00,21340,21350,21330,21330,25
11/11/2008,13:47:00,21335,21335,21325,21325,5
11/11/2008,13:48:00,21320,21325,21305,21320,34
11/11/2008,13:49:00,21320,21330,21320,21330,12
11/11/2008,13:50:00,21325,21330,21325,21330,22
11/11/2008,13:51:00,21330,21345,21330,21345,16
11/11/2008,13:52:00,21330,21345,21330,21345,5
11/11/2008,13:53:00,21350,21360,21330,21360,16
11/11/2008,13:54:00,21360,21360,21350,21350,8
11/11/2008,13:55:00,21355,21355,21340,21340,5
11/11/2008,13:57:00,21350,21375,21350,21375,14
11/11/2008,13:58:00,21370,21375,21350,21355,28
11/11/2008,13:59:00,21330,21350,21300,21300,14
11/11/2008,14:00:00,21310,21335,21300,21300,23
11/11/2008,14:01:00,21295,21310,21285,21290,41
11/11/2008,14:02:00,21290,21295,21265,21270,40
11/11/2008,14:03:00,21265,21275,21155,21225,186
11/11/2008,14:04:00,21230,21260,21225,21255,52
11/11/2008,14:05:00,21255,21345,21240,21295,132
11/11/2008,14:06:00,21285,21285,21255,21260,45
11/11/2008,14:07:00,21255,21255,21165,21210,152
11/11/2008,14:08:00,21205,21250,21200,21230,70
11/11/2008,14:09:00,21230,21250,21215,21230,42
11/11/2008,14:10:00,21225,21230,21215,21215,43
11/11/2008,14:11:00,21230,21240,21215,21215,42
11/11/2008,14:12:00,21215,21220,21195,21195,45
11/11/2008,14:13:00,21195,21205,21190,21200,32
11/11/2008,14:14:00,21200,21240,21200,21225,30
11/11/2008,14:15:00,21230,21230,21215,21215,16
11/11/2008,14:16:00,21220,21225,21210,21210,10
11/11/2008,14:17:00,21210,21220,21200,21220,29
11/11/2008,14:18:00,21205,21210,21195,21200,6
11/11/2008,14:19:00,21210,21210,21210,21210,1
11/11/2008,14:20:00,21210,21220,21210,21215,7
11/11/2008,14:21:00,21210,21210,21185,21190,47
11/11/2008,14:22:00,21210,21215,21130,21140,88
11/11/2008,14:23:00,21135,21150,21115,21150,77
11/11/2008,14:24:00,21150,21150,21115,21140,54
11/11/2008,14:25:00,21155,21185,21135,21170,65
11/11/2008,14:26:00,21170,21240,21170,21235,81
11/11/2008,14:27:00,21240,21245,21200,21200,106
11/11/2008,14:28:00,21200,21210,21185,21190,42
11/11/2008,14:29:00,21190,21190,21170,21170,34
11/11/2008,14:30:00,21175,21185,21155,21155,70
11/11/2008,14:31:00,21155,21160,21145,21155,30
11/11/2008,14:32:00,21150,21155,21135,21155,82
11/11/2008,14:33:00,21155,21165,21145,21155,62
11/11/2008,14:34:00,21160,21170,21155,21155,16
11/11/2008,14:35:00,21150,21170,21145,21170,25
11/11/2008,14:36:00,21175,21180,21155,21170,14
11/11/2008,14:37:00,21165,21185,21165,21185,11
11/11/2008,14:38:00,21185,21200,21185,21190,34
11/11/2008,14:39:00,21180,21195,21170,21195,24
11/11/2008,14:40:00,21190,21210,21190,21210,13
11/11/2008,14:41:00,21205,21215,21205,21210,26
11/11/2008,14:42:00,21215,21265,21210,21260,65
11/11/2008,14:43:00,21255,21290,21250,21275,54
11/11/2008,14:44:00,21270,21280,21270,21280,16
11/11/2008,14:45:00,21280,21285,21280,21285,26
11/11/2008,14:46:00,21285,21285,21270,21270,10
11/11/2008,14:47:00,21280,21280,21255,21270,56
11/11/2008,14:48:00,21265,21270,21255,21260,31
11/11/2008,14:49:00,21250,21255,21240,21250,26
11/11/2008,14:50:00,21250,21250,21220,21230,35
11/11/2008,14:51:00,21235,21240,21215,21215,35
11/11/2008,14:52:00,21215,21220,21210,21210,22
11/11/2008,14:53:00,21210,21210,21205,21205,8
11/11/2008,14:54:00,21200,21200,21170,21170,47
11/11/2008,14:55:00,21180,21185,21155,21155,25
11/11/2008,14:56:00,21160,21160,21135,21135,35
11/11/2008,14:57:00,21140,21145,21105,21145,110
11/11/2008,14:58:00,21140,21175,21125,21150,87
11/11/2008,14:59:00,21155,21175,21150,21175,16
11/11/2008,15:00:00,21165,21180,21150,21175,37
11/11/2008,15:01:00,21180,21180,21170,21170,4
11/11/2008,15:02:00,21175,21185,21175,21180,12
11/11/2008,15:03:00,21185,21220,21185,21215,82
11/11/2008,15:04:00,21215,21215,21195,21200,18
11/11/2008,15:05:00,21200,21200,21190,21190,7
11/11/2008,15:06:00,21190,21190,21145,21170,63
11/11/2008,15:07:00,21170,21180,21170,21180,18
11/11/2008,15:08:00,21180,21180,21175,21180,8
11/11/2008,15:09:00,21185,21200,21185,21195,31
11/11/2008,15:10:00,21205,21225,21200,21210,83
11/11/2008,15:11:00,21205,21205,21190,21195,34
11/11/2008,15:12:00,21190,21200,21180,21180,19
11/11/2008,15:13:00,21180,21190,21180,21180,8
11/11/2008,15:14:00,21180,21180,21155,21165,57
11/11/2008,15:15:00,21155,21175,21155,21165,26
11/11/2008,15:16:00,21160,21165,21155,21160,8
11/11/2008,15:17:00,21160,21170,21155,21170,19
11/11/2008,15:18:00,21170,21170,21135,21150,50
11/11/2008,15:19:00,21145,21150,21140,21140,24
11/11/2008,15:20:00,21145,21150,21135,21135,10
11/11/2008,15:21:00,21130,21140,21120,21130,67
11/11/2008,15:22:00,21135,21135,21120,21130,26
11/11/2008,15:23:00,21125,21135,21125,21135,11
11/11/2008,15:24:00,21135,21135,21110,21125,53
11/11/2008,15:25:00,21125,21135,21125,21135,22
11/11/2008,15:26:00,21140,21145,21135,21140,22
11/11/2008,15:27:00,21140,21150,21135,21150,29
11/11/2008,15:28:00,21145,21165,21140,21165,11
11/11/2008,15:29:00,21170,21180,21160,21180,26
11/11/2008,15:30:00,21185,21235,21185,21220,67
11/11/2008,15:31:00,21220,21250,21210,21220,62
11/11/2008,15:32:00,21230,21230,21200,21200,64
11/11/2008,15:33:00,21205,21210,21160,21160,54
11/11/2008,15:34:00,21150,21185,21135,21185,41
11/11/2008,15:35:00,21180,21195,21150,21150,34
11/11/2008,15:36:00,21155,21195,21145,21195,40
11/11/2008,15:37:00,21190,21190,21150,21160,24
11/11/2008,15:38:00,21160,21180,21135,21180,56
11/11/2008,15:39:00,21180,21180,21165,21165,23
11/11/2008,15:40:00,21175,21175,21150,21150,32
11/11/2008,15:41:00,21150,21150,21115,21130,53
11/11/2008,15:42:00,21125,21125,21070,21070,262
11/11/2008,15:43:00,21070,21085,21040,21075,114
11/11/2008,15:44:00,21075,21110,21075,21110,69
11/11/2008,15:45:00,21110,21110,21075,21075,68
11/11/2008,15:46:00,21075,21075,21050,21055,38
11/11/2008,15:47:00,21050,21050,21000,21010,109
11/11/2008,15:48:00,21015,21015,20945,20955,131
11/11/2008,15:49:00,20955,20985,20950,20970,136
11/11/2008,15:50:00,20970,20970,20890,20905,207
11/11/2008,15:51:00,20905,20925,20895,20920,89
11/11/2008,15:52:00,20920,20945,20920,20925,51
11/11/2008,15:53:00,20935,20950,20930,20940,43
11/11/2008,15:54:00,20945,20950,20935,20945,45
11/11/2008,15:55:00,20945,20960,20940,20960,44
11/11/2008,15:56:00,20950,20980,20945,20980,73
11/11/2008,15:57:00,20970,20975,20960,20960,19
11/11/2008,15:58:00,20955,20965,20940,20965,40
11/11/2008,15:59:00,20965,20975,20960,20975,70
11/11/2008,16:00:00,20965,20965,20945,20960,44
11/11/2008,16:01:00,20965,20990,20965,20970,38
11/11/2008,16:02:00,20965,21005,20955,21005,43
11/11/2008,16:03:00,21010,21025,20990,21010,69
11/11/2008,16:04:00,21010,21025,21000,21025,20
11/11/2008,16:05:00,21015,21015,20970,20975,74
11/11/2008,16:06:00,20985,20990,20960,20985,33
11/11/2008,16:07:00,20990,21020,20985,21020,34
11/11/2008,16:08:00,21015,21025,21010,21015,19
11/11/2008,16:09:00,21010,21015,21000,21000,30
11/11/2008,16:10:00,21010,21055,21010,21045,32
11/11/2008,16:11:00,21045,21055,20995,21000,63
11/11/2008,16:12:00,21005,21010,20975,20990,50
11/11/2008,16:13:00,20990,21005,20980,21000,24
11/11/2008,16:14:00,21000,21050,20990,21045,31
11/11/2008,16:15:00,21040,21040,20990,20995,47
11/11/2008,16:16:00,20995,21000,20945,20945,27
11/11/2008,16:17:00,20955,20975,20950,20960,38
11/11/2008,16:18:00,20960,20975,20960,20970,35
11/11/2008,16:19:00,20955,20965,20935,20965,81
11/11/2008,16:20:00,20970,20980,20955,20955,30
11/11/2008,16:21:00,20950,20950,20905,20910,96
11/11/2008,16:22:00,20910,20950,20910,20940,47
11/11/2008,16:23:00,20945,20965,20940,20965,31
11/11/2008,16:24:00,20950,20965,20950,20960,20
11/11/2008,16:25:00,20960,21010,20960,21010,62
11/11/2008,16:26:00,21005,21020,21005,21010,44
11/11/2008,16:27:00,21010,21010,20970,20980,56
11/11/2008,16:28:00,20980,20985,20965,20965,21
11/11/2008,16:29:00,20960,20960,20930,20955,32
11/11/2008,16:30:00,20940,20940,20890,20905,74
11/11/2008,16:31:00,20900,20925,20865,20920,152
11/11/2008,16:32:00,20925,20960,20925,20940,73
11/11/2008,16:33:00,20950,20950,20935,20945,36
11/11/2008,16:34:00,20940,21005,20935,20990,103
11/11/2008,16:35:00,20985,21010,20985,20995,77
11/11/2008,16:36:00,20990,21015,20990,20995,35
11/11/2008,16:37:00,20990,21005,20975,20985,32
11/11/2008,16:38:00,20980,20990,20955,20970,35
11/11/2008,16:39:00,20970,20980,20955,20970,26
11/11/2008,16:40:00,20960,20975,20925,20930,27
11/11/2008,16:41:00,20925,20925,20900,20925,76
11/11/2008,16:42:00,20930,20940,20920,20930,31
11/11/2008,16:43:00,20925,20945,20920,20945,17
11/11/2008,16:44:00,20945,20960,20895,20900,52
11/11/2008,16:45:00,20900,20900,20860,20870,72
11/11/2008,16:46:00,20860,20880,20840,20875,99
11/11/2008,16:47:00,20875,20875,20790,20805,139
11/11/2008,16:48:00,20810,20840,20795,20840,49
11/11/2008,16:49:00,20840,20840,20800,20840,73
11/11/2008,16:50:00,20850,20860,20840,20860,55
11/11/2008,16:51:00,20865,20895,20855,20895,61
11/11/2008,16:52:00,20895,20910,20855,20865,36
11/11/2008,16:53:00,20870,20895,20865,20875,23
11/11/2008,16:54:00,20865,20900,20865,20880,34
11/11/2008,16:55:00,20885,20885,20860,20865,34
11/11/2008,16:56:00,20855,20870,20790,20815,88
11/11/2008,16:57:00,20815,20820,20775,20795,55
11/11/2008,16:58:00,20800,20805,20770,20800,85
11/11/2008,16:59:00,20805,20810,20760,20775,89
11/11/2008,17:00:00,20775,20825,20775,20795,71
11/11/2008,17:01:00,20800,20835,20790,20815,48
11/11/2008,17:02:00,20820,20830,20780,20805,30
11/11/2008,17:03:00,20815,20845,20800,20845,57
11/11/2008,17:04:00,20840,20845,20825,20825,19
11/11/2008,17:05:00,20830,20845,20815,20845,13
11/11/2008,17:06:00,20845,20845,20815,20825,29
11/11/2008,17:07:00,20830,20845,20820,20830,49
11/11/2008,17:08:00,20820,20820,20805,20810,43
11/11/2008,17:09:00,20810,20835,20810,20835,38
11/11/2008,17:10:00,20825,20825,20805,20810,21
11/11/2008,17:11:00,20810,20815,20795,20800,32
11/11/2008,17:12:00,20795,20800,20780,20780,19
11/11/2008,17:13:00,20780,20800,20770,20770,33
11/11/2008,17:14:00,20775,20790,20770,20770,58
11/11/2008,17:15:00,20760,20785,20760,20770,95
11/11/2008,17:16:00,20770,20795,20765,20790,61
11/11/2008,17:17:00,20790,20820,20780,20805,54
11/11/2008,17:18:00,20810,20815,20795,20795,78
11/11/2008,17:19:00,20790,20800,20755,20755,77
11/11/2008,17:20:00,20755,20755,20720,20755,101
11/11/2008,17:21:00,20750,20765,20740,20755,46
11/11/2008,17:22:00,20760,20785,20755,20780,59
11/11/2008,17:23:00,20780,20780,20760,20765,50
11/11/2008,17:24:00,20765,20770,20725,20745,103
11/11/2008,17:25:00,20740,20765,20735,20760,76
11/11/2008,17:26:00,20765,20810,20765,20765,99
11/11/2008,17:27:00,20765,20775,20750,20770,93
11/11/2008,17:28:00,20770,20775,20710,20725,141
11/11/2008,17:29:00,20715,20725,20670,20685,248
11/11/2008,17:30:00,20675,20690,20670,20685,149
11/11/2008,17:31:00,20685,20690,20655,20660,103
11/11/2008,17:32:00,20660,20670,20625,20625,108
11/11/2008,17:33:00,20630,20640,20615,20620,62
11/11/2008,17:34:00,20620,20680,20615,20665,56
11/11/2008,17:35:00,20665,20690,20615,20630,45
11/11/2008,17:36:00,20630,20645,20615,20645,43
11/11/2008,17:37:00,20650,20655,20635,20655,41
11/11/2008,17:38:00,20655,20655,20615,20615,44
11/11/2008,17:39:00,20610,20665,20605,20630,102
12/11/2008,09:00:00,20980,21090,20980,21090,109
12/11/2008,09:01:00,21090,21110,20955,20970,148
12/11/2008,09:02:00,20970,20980,20960,20975,123
12/11/2008,09:03:00,20980,20995,20940,20970,132
12/11/2008,09:04:00,20980,21005,20980,21000,45
12/11/2008,09:05:00,21005,21060,20970,20995,152
12/11/2008,09:06:00,21000,21010,20970,20975,71
12/11/2008,09:07:00,20975,20975,20930,20930,67
12/11/2008,09:08:00,20930,20960,20920,20940,100
12/11/2008,09:09:00,20930,20995,20930,20995,71
12/11/2008,09:10:00,20995,21000,20975,20985,41
12/11/2008,09:11:00,20985,20985,20975,20980,6
12/11/2008,09:12:00,20970,21025,20965,21020,63
12/11/2008,09:13:00,21030,21060,21025,21050,53
12/11/2008,09:14:00,21045,21105,21045,21105,66
12/11/2008,09:15:00,21110,21140,21110,21130,121
12/11/2008,09:16:00,21130,21130,21110,21120,39
12/11/2008,09:17:00,21125,21130,21105,21110,38
12/11/2008,09:18:00,21115,21170,21115,21160,127
12/11/2008,09:19:00,21155,21155,21120,21120,86
12/11/2008,09:20:00,21115,21115,21060,21065,169
12/11/2008,09:21:00,21075,21080,21050,21080,25
12/11/2008,09:22:00,21080,21110,21080,21110,27
12/11/2008,09:23:00,21105,21115,21070,21085,29
12/11/2008,09:24:00,21080,21105,21080,21085,30
12/11/2008,09:25:00,21090,21115,21070,21070,49
12/11/2008,09:26:00,21080,21080,21055,21055,21
12/11/2008,09:27:00,21055,21055,21040,21055,44
12/11/2008,09:28:00,21060,21070,21055,21060,23
12/11/2008,09:29:00,21055,21055,21025,21035,60
12/11/2008,09:30:00,21025,21045,21010,21045,36
12/11/2008,09:31:00,21040,21040,21025,21030,15
12/11/2008,09:32:00,21025,21065,21025,21060,36
12/11/2008,09:33:00,21060,21075,21050,21050,49
12/11/2008,09:34:00,21050,21065,21050,21060,10
12/11/2008,09:35:00,21050,21050,21035,21035,22
12/11/2008,09:36:00,21035,21065,21035,21050,24
12/11/2008,09:37:00,21040,21040,21020,21030,21
12/11/2008,09:38:00,21020,21020,20990,21000,55
12/11/2008,09:39:00,21005,21035,21000,21015,78
12/11/2008,09:40:00,21010,21015,20995,21005,48
12/11/2008,09:41:00,21005,21015,20995,20995,33
12/11/2008,09:42:00,20995,20995,20980,20980,21
12/11/2008,09:43:00,20985,20985,20930,20930,66
12/11/2008,09:44:00,20940,20955,20905,20915,76
12/11/2008,09:45:00,20915,20915,20885,20900,43
12/11/2008,09:46:00,20900,20905,20880,20880,28
12/11/2008,09:47:00,20895,20895,20820,20825,121
12/11/2008,09:48:00,20820,20820,20770,20800,105
12/11/2008,09:49:00,20805,20830,20780,20785,49
12/11/2008,09:50:00,20780,20820,20770,20805,45
12/11/2008,09:51:00,20810,20840,20810,20830,33
12/11/2008,09:52:00,20835,20850,20805,20805,29
12/11/2008,09:53:00,20810,20810,20750,20750,68
12/11/2008,09:54:00,20750,20775,20730,20750,42
12/11/2008,09:55:00,20750,20765,20725,20765,55
12/11/2008,09:56:00,20765,20785,20755,20760,47
12/11/2008,09:57:00,20770,20800,20770,20800,36
12/11/2008,09:58:00,20800,20815,20795,20795,48
12/11/2008,09:59:00,20790,20810,20775,20810,36
12/11/2008,10:00:00,20805,20820,20795,20805,46
12/11/2008,10:01:00,20795,20820,20785,20815,51
12/11/2008,10:02:00,20815,20835,20805,20820,48
12/11/2008,10:03:00,20820,20825,20805,20810,20
12/11/2008,10:04:00,20810,20830,20805,20815,59
12/11/2008,10:05:00,20810,20815,20800,20805,16
12/11/2008,10:06:00,20810,20850,20805,20845,42
12/11/2008,10:07:00,20855,20855,20840,20855,63
12/11/2008,10:08:00,20860,20870,20850,20865,60
12/11/2008,10:09:00,20875,20895,20870,20880,76
12/11/2008,10:10:00,20875,20880,20860,20865,36
12/11/2008,10:11:00,20870,20900,20870,20895,48
12/11/2008,10:12:00,20895,20895,20875,20875,8
12/11/2008,10:13:00,20865,20865,20845,20865,37
12/11/2008,10:14:00,20870,20875,20865,20875,16
12/11/2008,10:15:00,20875,20875,20850,20870,22
12/11/2008,10:16:00,20870,20875,20865,20865,6
12/11/2008,10:17:00,20865,20865,20865,20865,3
12/11/2008,10:18:00,20875,20880,20870,20880,9
12/11/2008,10:19:00,20885,20915,20885,20910,49
12/11/2008,10:20:00,20915,20930,20915,20920,38
12/11/2008,10:21:00,20920,20930,20905,20915,32
12/11/2008,10:22:00,20920,20945,20915,20940,49
12/11/2008,10:23:00,20950,20955,20940,20955,36
12/11/2008,10:24:00,20955,20960,20950,20960,21
12/11/2008,10:25:00,20960,20960,20930,20930,40
12/11/2008,10:26:00,20930,20940,20910,20930,43
12/11/2008,10:27:00,20925,20935,20920,20930,20
12/11/2008,10:28:00,20930,20950,20930,20945,16
12/11/2008,10:29:00,20950,20950,20930,20945,45
12/11/2008,10:30:00,20945,20965,20940,20940,57
12/11/2008,10:31:00,20945,20945,20935,20945,14
12/11/2008,10:32:00,20935,20940,20935,20935,3
12/11/2008,10:33:00,20935,20945,20930,20940,21
12/11/2008,10:34:00,20925,20935,20915,20935,29
12/11/2008,10:35:00,20930,20930,20895,20895,51
12/11/2008,10:36:00,20890,20890,20870,20875,49
12/11/2008,10:37:00,20870,20870,20850,20855,23
12/11/2008,10:38:00,20850,20855,20840,20855,22
12/11/2008,10:39:00,20845,20875,20845,20875,39
12/11/2008,10:40:00,20865,20870,20860,20860,26
12/11/2008,10:41:00,20860,20870,20845,20855,18
12/11/2008,10:42:00,20845,20845,20785,20785,78
12/11/2008,10:43:00,20795,20805,20775,20805,52
12/11/2008,10:44:00,20805,20820,20805,20820,21
12/11/2008,10:45:00,20810,20810,20755,20760,59
12/11/2008,10:46:00,20770,20785,20770,20775,23
12/11/2008,10:47:00,20770,20775,20735,20735,41
12/11/2008,10:48:00,20730,20740,20715,20720,56
12/11/2008,10:49:00,20710,20715,20675,20680,77
12/11/2008,10:50:00,20695,20710,20680,20710,49
12/11/2008,10:51:00,20705,20720,20690,20710,42
12/11/2008,10:52:00,20705,20715,20680,20690,48
12/11/2008,10:53:00,20690,20745,20690,20735,77
12/11/2008,10:54:00,20735,20740,20725,20740,31
12/11/2008,10:55:00,20730,20740,20720,20740,54
12/11/2008,10:56:00,20740,20740,20700,20700,34
12/11/2008,10:57:00,20705,20710,20700,20710,18
12/11/2008,10:58:00,20720,20725,20705,20720,22
12/11/2008,10:59:00,20720,20725,20715,20720,14
12/11/2008,11:00:00,20715,20725,20715,20725,10
12/11/2008,11:01:00,20730,20760,20720,20760,48
12/11/2008,11:02:00,20765,20795,20765,20785,61
12/11/2008,11:03:00,20780,20785,20770,20770,19
12/11/2008,11:04:00,20765,20770,20755,20760,27
12/11/2008,11:05:00,20770,20800,20770,20790,69
12/11/2008,11:06:00,20790,20800,20780,20800,27
12/11/2008,11:07:00,20795,20795,20775,20780,15