DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/11/2008,11:08:00,20780,20780,20770,20770,66
12/11/2008,11:09:00,20770,20775,20765,20775,13
12/11/2008,11:10:00,20770,20780,20745,20750,43
12/11/2008,11:11:00,20750,20750,20720,20720,23
12/11/2008,11:12:00,20715,20730,20700,20705,47
12/11/2008,11:13:00,20710,20755,20710,20750,55
12/11/2008,11:14:00,20750,20765,20750,20760,24
12/11/2008,11:15:00,20750,20750,20740,20750,11
12/11/2008,11:16:00,20750,20760,20750,20755,22
12/11/2008,11:17:00,20755,20755,20725,20745,51
12/11/2008,11:18:00,20745,20745,20740,20740,3
12/11/2008,11:19:00,20735,20740,20730,20740,12
12/11/2008,11:20:00,20735,20745,20730,20745,30
12/11/2008,11:21:00,20750,20750,20735,20745,6
12/11/2008,11:22:00,20745,20750,20745,20745,9
12/11/2008,11:23:00,20755,20770,20750,20770,49
12/11/2008,11:24:00,20775,20790,20775,20785,41
12/11/2008,11:25:00,20790,20795,20785,20795,28
12/11/2008,11:26:00,20790,20800,20790,20790,19
12/11/2008,11:27:00,20800,20800,20800,20800,2
12/11/2008,11:28:00,20805,20835,20805,20830,41
12/11/2008,11:29:00,20835,20835,20825,20835,80
12/11/2008,11:30:00,20835,20835,20815,20820,31
12/11/2008,11:31:00,20815,20815,20810,20815,10
12/11/2008,11:32:00,20815,20815,20810,20815,12
12/11/2008,11:33:00,20815,20860,20815,20855,39
12/11/2008,11:34:00,20850,20880,20850,20870,33
12/11/2008,11:35:00,20885,20890,20870,20880,30
12/11/2008,11:36:00,20875,20885,20875,20880,20
12/11/2008,11:37:00,20880,20880,20875,20875,4
12/11/2008,11:38:00,20870,20875,20865,20875,25
12/11/2008,11:39:00,20875,20880,20865,20875,22
12/11/2008,11:40:00,20870,20885,20870,20880,17
12/11/2008,11:41:00,20885,20890,20885,20890,7
12/11/2008,11:42:00,20885,20885,20865,20865,18
12/11/2008,11:43:00,20865,20865,20830,20835,27
12/11/2008,11:44:00,20830,20845,20830,20845,29
12/11/2008,11:45:00,20840,20840,20800,20810,52
12/11/2008,11:46:00,20820,20825,20810,20820,14
12/11/2008,11:47:00,20820,20850,20820,20840,43
12/11/2008,11:48:00,20850,20860,20845,20855,21
12/11/2008,11:49:00,20855,20875,20855,20875,16
12/11/2008,11:50:00,20865,20870,20840,20845,23
12/11/2008,11:51:00,20845,20845,20825,20825,11
12/11/2008,11:52:00,20825,20830,20815,20820,40
12/11/2008,11:53:00,20815,20845,20815,20845,20
12/11/2008,11:54:00,20840,20855,20840,20840,33
12/11/2008,11:55:00,20845,20855,20840,20855,9
12/11/2008,11:56:00,20850,20860,20850,20860,4
12/11/2008,11:57:00,20855,20870,20855,20855,12
12/11/2008,11:58:00,20860,20860,20860,20860,3
12/11/2008,11:59:00,20860,20880,20860,20875,20
12/11/2008,12:00:00,20875,20885,20860,20870,16
12/11/2008,12:01:00,20875,20880,20865,20865,19
12/11/2008,12:02:00,20870,20870,20865,20865,2
12/11/2008,12:03:00,20860,20865,20850,20850,28
12/11/2008,12:04:00,20840,20850,20830,20835,28
12/11/2008,12:05:00,20825,20840,20825,20840,8
12/11/2008,12:06:00,20845,20865,20845,20850,14
12/11/2008,12:07:00,20845,20850,20840,20850,9
12/11/2008,12:08:00,20860,20860,20860,20860,1
12/11/2008,12:09:00,20855,20860,20845,20850,21
12/11/2008,12:10:00,20855,20870,20855,20865,22
12/11/2008,12:11:00,20865,20865,20865,20865,3
12/11/2008,12:12:00,20870,20870,20865,20865,8
12/11/2008,12:13:00,20870,20900,20870,20895,24
12/11/2008,12:14:00,20900,20920,20895,20915,62
12/11/2008,12:15:00,20915,20945,20910,20940,48
12/11/2008,12:16:00,20940,20945,20925,20925,28
12/11/2008,12:17:00,20920,20935,20915,20935,27
12/11/2008,12:18:00,20930,20930,20920,20920,7
12/11/2008,12:19:00,20930,20945,20920,20930,28
12/11/2008,12:20:00,20935,20955,20935,20955,22
12/11/2008,12:21:00,20950,20955,20940,20950,14
12/11/2008,12:22:00,20955,20960,20940,20950,17
12/11/2008,12:23:00,20940,20955,20925,20945,46
12/11/2008,12:24:00,20940,20955,20940,20945,10
12/11/2008,12:25:00,20950,20995,20950,20990,73
12/11/2008,12:26:00,20985,21025,20985,21025,39
12/11/2008,12:27:00,21020,21050,21020,21025,51
12/11/2008,12:28:00,21025,21040,21025,21035,22
12/11/2008,12:29:00,21040,21040,21025,21035,15
12/11/2008,12:30:00,21035,21040,21015,21015,37
12/11/2008,12:31:00,21015,21020,20995,20995,17
12/11/2008,12:32:00,21000,21010,20995,21000,11
12/11/2008,12:33:00,20995,21010,20985,20985,21
12/11/2008,12:34:00,20985,20985,20975,20985,12
12/11/2008,12:35:00,20985,21005,20975,21005,37
12/11/2008,12:36:00,21005,21015,20995,21015,45
12/11/2008,12:37:00,21015,21020,21005,21015,21
12/11/2008,12:38:00,21005,21010,21000,21000,30
12/11/2008,12:39:00,21010,21035,21005,21035,20
12/11/2008,12:40:00,21040,21040,21010,21025,32
12/11/2008,12:41:00,21020,21030,21020,21025,13
12/11/2008,12:42:00,21025,21025,21025,21025,1
12/11/2008,12:43:00,21025,21030,21020,21020,8
12/11/2008,12:44:00,21025,21030,21020,21020,11
12/11/2008,12:45:00,21020,21020,21010,21015,8
12/11/2008,12:46:00,21015,21030,21010,21025,9
12/11/2008,12:47:00,21015,21025,21015,21025,3
12/11/2008,12:48:00,21025,21055,21025,21050,27
12/11/2008,12:49:00,21050,21085,21050,21070,55
12/11/2008,12:50:00,21075,21085,21060,21070,25
12/11/2008,12:51:00,21070,21070,21055,21055,9
12/11/2008,12:52:00,21055,21070,21055,21060,8
12/11/2008,12:53:00,21060,21065,21050,21050,22
12/11/2008,12:54:00,21055,21090,21055,21080,21
12/11/2008,12:55:00,21080,21090,21075,21085,30
12/11/2008,12:56:00,21075,21075,21045,21050,27
12/11/2008,12:57:00,21050,21060,21035,21060,24
12/11/2008,12:58:00,21060,21070,21045,21070,19
12/11/2008,12:59:00,21060,21060,21060,21060,2
12/11/2008,13:00:00,21060,21080,21050,21070,28
12/11/2008,13:01:00,21080,21090,21075,21075,10
12/11/2008,13:02:00,21075,21075,21065,21070,8
12/11/2008,13:03:00,21060,21060,21045,21050,13
12/11/2008,13:04:00,21045,21055,21045,21055,7
12/11/2008,13:05:00,21060,21060,21050,21050,23
12/11/2008,13:06:00,21045,21050,21040,21040,10
12/11/2008,13:07:00,21045,21050,21035,21040,12
12/11/2008,13:08:00,21040,21040,21025,21030,13
12/11/2008,13:09:00,21020,21035,21010,21035,15
12/11/2008,13:10:00,21030,21035,21025,21030,9
12/11/2008,13:11:00,21030,21030,21010,21020,11
12/11/2008,13:12:00,21015,21015,20990,21000,25
12/11/2008,13:13:00,20990,21000,20990,21000,11
12/11/2008,13:14:00,21000,21000,20975,20990,40
12/11/2008,13:15:00,20990,21010,20985,20995,52
12/11/2008,13:16:00,20995,21000,20985,20995,17
12/11/2008,13:17:00,20995,20995,20995,20995,1
12/11/2008,13:18:00,20990,20990,20980,20980,17
12/11/2008,13:19:00,20970,20985,20965,20965,27
12/11/2008,13:20:00,20970,20975,20955,20960,15
12/11/2008,13:21:00,20960,20970,20940,20970,50
12/11/2008,13:22:00,20960,20960,20950,20950,4
12/11/2008,13:23:00,20965,20970,20955,20970,15
12/11/2008,13:24:00,20970,20990,20970,20980,16
12/11/2008,13:25:00,20990,21010,20980,21005,11
12/11/2008,13:26:00,21005,21015,21005,21005,8
12/11/2008,13:27:00,20990,21000,20990,21000,8
12/11/2008,13:29:00,20990,20990,20990,20990,8
12/11/2008,13:30:00,21000,21015,21000,21000,13
12/11/2008,13:31:00,20995,21005,20995,21000,4
12/11/2008,13:32:00,20995,20995,20985,20995,5
12/11/2008,13:33:00,20985,20985,20985,20985,3
12/11/2008,13:34:00,20990,20990,20985,20985,2
12/11/2008,13:35:00,20990,20990,20980,20980,3
12/11/2008,13:36:00,20975,20975,20955,20955,17
12/11/2008,13:37:00,20960,20965,20950,20955,13
12/11/2008,13:38:00,20950,20955,20945,20955,9
12/11/2008,13:39:00,20945,20955,20940,20955,18
12/11/2008,13:40:00,20955,20960,20950,20950,8
12/11/2008,13:41:00,20955,20955,20945,20945,10
12/11/2008,13:42:00,20940,20940,20900,20900,47
12/11/2008,13:43:00,20890,20890,20875,20890,32
12/11/2008,13:44:00,20890,20900,20885,20890,9
12/11/2008,13:45:00,20890,20890,20875,20880,23
12/11/2008,13:46:00,20885,20890,20820,20845,55
12/11/2008,13:47:00,20820,20855,20810,20840,52
12/11/2008,13:48:00,20850,20875,20835,20875,61
12/11/2008,13:49:00,20875,20875,20860,20870,17
12/11/2008,13:50:00,20870,20875,20865,20875,13
12/11/2008,13:51:00,20860,20870,20860,20870,23
12/11/2008,13:52:00,20875,20875,20870,20870,5
12/11/2008,13:53:00,20870,20870,20850,20860,28
12/11/2008,13:54:00,20865,20865,20850,20850,37
12/11/2008,13:55:00,20855,20860,20845,20845,28
12/11/2008,13:56:00,20855,20855,20850,20850,3
12/11/2008,13:57:00,20850,20850,20830,20840,17
12/11/2008,13:58:00,20840,20845,20820,20825,29
12/11/2008,13:59:00,20825,20825,20815,20815,13
12/11/2008,14:00:00,20810,20820,20795,20820,37
12/11/2008,14:01:00,20810,20810,20790,20805,17
12/11/2008,14:02:00,20810,20810,20755,20780,80
12/11/2008,14:03:00,20785,20805,20765,20805,33
12/11/2008,14:04:00,20810,20820,20800,20805,33
12/11/2008,14:05:00,20810,20835,20810,20835,24
12/11/2008,14:06:00,20825,20830,20815,20815,6
12/11/2008,14:07:00,20815,20820,20805,20805,24
12/11/2008,14:08:00,20815,20815,20800,20810,18
12/11/2008,14:09:00,20810,20810,20805,20805,2
12/11/2008,14:10:00,20815,20835,20815,20830,26
12/11/2008,14:11:00,20835,20850,20830,20830,31
12/11/2008,14:12:00,20835,20855,20835,20855,11
12/11/2008,14:13:00,20850,20850,20840,20840,5
12/11/2008,14:14:00,20850,20850,20850,20850,3
12/11/2008,14:15:00,20845,20845,20830,20830,19
12/11/2008,14:16:00,20835,20835,20830,20830,4
12/11/2008,14:17:00,20820,20830,20800,20800,28
12/11/2008,14:18:00,20800,20800,20780,20795,21
12/11/2008,14:19:00,20800,20805,20790,20800,15
12/11/2008,14:20:00,20795,20805,20795,20795,7
12/11/2008,14:21:00,20790,20800,20790,20800,3
12/11/2008,14:22:00,20805,20815,20805,20815,6
12/11/2008,14:23:00,20830,20830,20815,20815,13
12/11/2008,14:24:00,20810,20825,20810,20825,4
12/11/2008,14:25:00,20825,20825,20825,20825,2
12/11/2008,14:26:00,20820,20820,20810,20820,8
12/11/2008,14:27:00,20825,20850,20825,20850,12
12/11/2008,14:28:00,20840,20845,20830,20835,15
12/11/2008,14:29:00,20825,20830,20820,20825,10
12/11/2008,14:30:00,20815,20825,20810,20825,6
12/11/2008,14:31:00,20830,20835,20825,20830,17
12/11/2008,14:32:00,20820,20820,20820,20820,5
12/11/2008,14:33:00,20820,20830,20820,20830,7
12/11/2008,14:34:00,20835,20835,20810,20810,5
12/11/2008,14:35:00,20805,20810,20800,20810,24
12/11/2008,14:36:00,20810,20810,20810,20810,1
12/11/2008,14:37:00,20810,20815,20800,20800,24
12/11/2008,14:38:00,20800,20800,20800,20800,3
12/11/2008,14:39:00,20790,20790,20755,20780,48
12/11/2008,14:40:00,20780,20785,20770,20770,11
12/11/2008,14:41:00,20780,20780,20755,20755,17
12/11/2008,14:42:00,20760,20760,20705,20735,113
12/11/2008,14:43:00,20730,20730,20690,20710,134
12/11/2008,14:44:00,20710,20715,20700,20710,21
12/11/2008,14:45:00,20715,20735,20715,20715,28
12/11/2008,14:46:00,20715,20735,20715,20730,21
12/11/2008,14:47:00,20725,20730,20640,20640,90
12/11/2008,14:48:00,20650,20660,20640,20640,38
12/11/2008,14:49:00,20640,20640,20600,20610,120
12/11/2008,14:50:00,20610,20615,20570,20580,115
12/11/2008,14:51:00,20585,20605,20580,20600,39
12/11/2008,14:52:00,20590,20600,20570,20575,58
12/11/2008,14:53:00,20580,20590,20565,20575,57
12/11/2008,14:54:00,20585,20585,20560,20580,45
12/11/2008,14:55:00,20580,20625,20575,20610,94
12/11/2008,14:56:00,20610,20635,20585,20625,70
12/11/2008,14:57:00,20630,20665,20630,20640,69
12/11/2008,14:58:00,20640,20640,20615,20615,33
12/11/2008,14:59:00,20615,20630,20610,20630,54
12/11/2008,15:00:00,20635,20645,20635,20640,17
12/11/2008,15:01:00,20635,20635,20605,20615,34
12/11/2008,15:02:00,20610,20615,20585,20615,42
12/11/2008,15:03:00,20605,20605,20555,20565,68
12/11/2008,15:04:00,20560,20565,20515,20525,95
12/11/2008,15:05:00,20530,20545,20525,20530,42
12/11/2008,15:06:00,20545,20545,20495,20535,91
12/11/2008,15:07:00,20515,20530,20500,20500,68
12/11/2008,15:08:00,20495,20525,20495,20510,46
12/11/2008,15:09:00,20505,20510,20475,20495,79
12/11/2008,15:10:00,20495,20515,20475,20495,42
12/11/2008,15:11:00,20505,20545,20505,20525,94
12/11/2008,15:12:00,20535,20560,20525,20540,55
12/11/2008,15:13:00,20530,20540,20500,20500,26
12/11/2008,15:14:00,20510,20510,20490,20500,45
12/11/2008,15:15:00,20505,20560,20505,20545,56
12/11/2008,15:16:00,20545,20550,20525,20525,35
12/11/2008,15:17:00,20520,20520,20510,20515,16
12/11/2008,15:18:00,20525,20535,20520,20520,17
12/11/2008,15:19:00,20525,20535,20525,20525,5
12/11/2008,15:20:00,20520,20530,20520,20525,15
12/11/2008,15:21:00,20535,20555,20535,20550,53
12/11/2008,15:22:00,20555,20575,20555,20560,70
12/11/2008,15:23:00,20560,20560,20540,20545,52
12/11/2008,15:24:00,20545,20545,20535,20535,19
12/11/2008,15:25:00,20535,20550,20535,20545,6
12/11/2008,15:26:00,20540,20545,20520,20530,44
12/11/2008,15:27:00,20530,20535,20525,20530,38
12/11/2008,15:28:00,20530,20550,20530,20545,22
12/11/2008,15:29:00,20535,20535,20505,20515,75
12/11/2008,15:30:00,20510,20535,20505,20525,55
12/11/2008,15:31:00,20520,20520,20495,20500,54
12/11/2008,15:32:00,20500,20505,20470,20470,75
12/11/2008,15:33:00,20465,20495,20460,20495,65
12/11/2008,15:34:00,20485,20545,20480,20535,54
12/11/2008,15:35:00,20535,20550,20535,20550,46
12/11/2008,15:36:00,20550,20550,20520,20545,52
12/11/2008,15:37:00,20550,20600,20550,20580,74
12/11/2008,15:38:00,20580,20590,20560,20570,52
12/11/2008,15:39:00,20575,20595,20565,20595,28
12/11/2008,15:40:00,20600,20615,20595,20600,41
12/11/2008,15:41:00,20600,20600,20555,20555,62
12/11/2008,15:42:00,20550,20550,20535,20535,26
12/11/2008,15:43:00,20540,20560,20520,20560,22
12/11/2008,15:44:00,20570,20575,20520,20530,41
12/11/2008,15:45:00,20535,20535,20470,20470,89
12/11/2008,15:46:00,20475,20500,20470,20500,47
12/11/2008,15:47:00,20500,20510,20490,20510,21
12/11/2008,15:48:00,20510,20545,20505,20545,49
12/11/2008,15:49:00,20540,20545,20505,20515,36
12/11/2008,15:50:00,20510,20565,20505,20565,41
12/11/2008,15:51:00,20570,20615,20565,20615,42
12/11/2008,15:52:00,20605,20615,20600,20600,63
12/11/2008,15:53:00,20610,20640,20600,20635,61
12/11/2008,15:54:00,20645,20650,20610,20635,64
12/11/2008,15:55:00,20630,20655,20625,20650,34
12/11/2008,15:56:00,20640,20650,20615,20615,31
12/11/2008,15:57:00,20615,20625,20600,20620,70
12/11/2008,15:58:00,20615,20615,20565,20565,66
12/11/2008,15:59:00,20565,20575,20545,20555,57
12/11/2008,16:00:00,20550,20575,20550,20560,26
12/11/2008,16:01:00,20550,20590,20550,20565,84
12/11/2008,16:02:00,20565,20570,20520,20570,58
12/11/2008,16:03:00,20570,20595,20565,20590,90
12/11/2008,16:04:00,20580,20585,20565,20580,46
12/11/2008,16:05:00,20565,20565,20530,20560,53
12/11/2008,16:06:00,20560,20570,20530,20530,29
12/11/2008,16:07:00,20530,20530,20505,20515,29
12/11/2008,16:08:00,20505,20520,20460,20460,117
12/11/2008,16:09:00,20465,20465,20430,20430,111
12/11/2008,16:10:00,20430,20480,20415,20475,86
12/11/2008,16:11:00,20465,20465,20430,20460,92
12/11/2008,16:12:00,20465,20485,20465,20480,44
12/11/2008,16:13:00,20470,20485,20445,20485,48
12/11/2008,16:14:00,20490,20520,20485,20490,44
12/11/2008,16:15:00,20485,20505,20460,20475,45
12/11/2008,16:16:00,20470,20485,20440,20440,43
12/11/2008,16:17:00,20440,20465,20430,20445,47
12/11/2008,16:18:00,20435,20435,20380,20385,106
12/11/2008,16:19:00,20380,20410,20380,20410,57
12/11/2008,16:20:00,20420,20420,20375,20390,101
12/11/2008,16:21:00,20390,20400,20370,20370,59
12/11/2008,16:22:00,20365,20395,20365,20390,38
12/11/2008,16:23:00,20385,20435,20370,20435,70
12/11/2008,16:24:00,20430,20430,20400,20415,63
12/11/2008,16:25:00,20425,20455,20420,20440,59
12/11/2008,16:26:00,20435,20450,20425,20435,22
12/11/2008,16:27:00,20425,20425,20390,20400,55
12/11/2008,16:28:00,20385,20385,20350,20375,75
12/11/2008,16:29:00,20365,20365,20335,20335,70
12/11/2008,16:30:00,20335,20350,20290,20345,220
12/11/2008,16:31:00,20340,20345,20305,20310,68
12/11/2008,16:32:00,20315,20315,20240,20245,158
12/11/2008,16:33:00,20245,20275,20230,20255,96
12/11/2008,16:34:00,20265,20295,20220,20235,84
12/11/2008,16:35:00,20240,20245,20200,20210,69
12/11/2008,16:36:00,20210,20250,20150,20155,99
12/11/2008,16:37:00,20155,20170,20110,20135,143
12/11/2008,16:38:00,20135,20150,20110,20135,103
12/11/2008,16:39:00,20140,20140,20085,20090,104
12/11/2008,16:40:00,20095,20145,20095,20135,67
12/11/2008,16:41:00,20135,20160,20105,20105,90
12/11/2008,16:42:00,20100,20115,20085,20110,122
12/11/2008,16:43:00,20105,20145,20070,20145,66
12/11/2008,16:44:00,20150,20160,20125,20155,70
12/11/2008,16:45:00,20155,20185,20155,20175,62
12/11/2008,16:46:00,20175,20180,20130,20140,84
12/11/2008,16:47:00,20145,20170,20145,20155,124
12/11/2008,16:48:00,20155,20200,20155,20185,36
12/11/2008,16:49:00,20175,20175,20140,20165,51
12/11/2008,16:50:00,20165,20195,20155,20190,63
12/11/2008,16:51:00,20180,20195,20165,20180,11
12/11/2008,16:52:00,20175,20210,20155,20210,43
12/11/2008,16:53:00,20210,20215,20185,20185,54
12/11/2008,16:54:00,20180,20180,20120,20120,76
12/11/2008,16:55:00,20120,20155,20120,20140,24
12/11/2008,16:56:00,20150,20175,20135,20145,51
12/11/2008,16:57:00,20145,20160,20100,20105,55
12/11/2008,16:58:00,20100,20145,20100,20125,38
12/11/2008,16:59:00,20140,20185,20140,20175,59
12/11/2008,17:00:00,20175,20180,20120,20130,61
12/11/2008,17:01:00,20135,20135,20085,20110,50
12/11/2008,17:02:00,20105,20110,20075,20110,40
12/11/2008,17:03:00,20110,20110,20055,20060,71
12/11/2008,17:04:00,20060,20105,20060,20105,70
12/11/2008,17:05:00,20105,20105,20080,20080,33
12/11/2008,17:06:00,20080,20080,20045,20065,96
12/11/2008,17:07:00,20055,20100,20055,20100,50
12/11/2008,17:08:00,20095,20105,20070,20070,25
12/11/2008,17:09:00,20080,20085,20060,20080,46
12/11/2008,17:10:00,20085,20090,20065,20075,34
12/11/2008,17:11:00,20080,20085,20020,20025,85
12/11/2008,17:12:00,20025,20060,20020,20055,50
12/11/2008,17:13:00,20050,20095,20050,20080,45
12/11/2008,17:14:00,20070,20120,20060,20105,93
12/11/2008,17:15:00,20100,20145,20100,20135,48
12/11/2008,17:16:00,20140,20140,20115,20130,45
12/11/2008,17:17:00,20140,20150,20125,20145,42
12/11/2008,17:18:00,20150,20160,20135,20150,64
12/11/2008,17:19:00,20155,20165,20130,20130,68
12/11/2008,17:20:00,20135,20165,20130,20155,58
12/11/2008,17:21:00,20145,20165,20135,20135,85
12/11/2008,17:22:00,20135,20150,20125,20150,52
12/11/2008,17:23:00,20150,20160,20135,20150,50
12/11/2008,17:24:00,20160,20200,20155,20190,82
12/11/2008,17:25:00,20195,20260,20170,20245,123
12/11/2008,17:26:00,20245,20270,20215,20215,129
12/11/2008,17:27:00,20215,20215,20175,20205,128
12/11/2008,17:28:00,20200,20210,20180,20190,133
12/11/2008,17:29:00,20185,20265,20145,20265,219
12/11/2008,17:30:00,20245,20270,20180,20185,130
12/11/2008,17:31:00,20185,20190,20150,20155,39
12/11/2008,17:32:00,20155,20170,20115,20125,40
12/11/2008,17:33:00,20130,20145,20125,20135,44
12/11/2008,17:34:00,20135,20160,20130,20145,49
12/11/2008,17:35:00,20150,20165,20150,20165,16
12/11/2008,17:36:00,20170,20175,20160,20160,27
12/11/2008,17:37:00,20155,20170,20150,20170,47
12/11/2008,17:38:00,20165,20180,20160,20180,39
12/11/2008,17:39:00,20175,20200,20165,20180,106