DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/07/2008,17:22:00,28865,28870,28840,28840,65
04/07/2008,17:23:00,28830,28835,28820,28830,85
04/07/2008,17:24:00,28830,28830,28815,28820,38
04/07/2008,17:25:00,28815,28820,28790,28810,60
04/07/2008,17:26:00,28810,28820,28810,28810,25
04/07/2008,17:27:00,28810,28845,28805,28840,80
04/07/2008,17:28:00,28840,28840,28825,28825,38
04/07/2008,17:29:00,28820,28830,28785,28785,71
04/07/2008,17:30:00,28790,28805,28780,28785,104
04/07/2008,17:31:00,28785,28805,28775,28795,59
04/07/2008,17:32:00,28795,28820,28795,28810,36
04/07/2008,17:33:00,28810,28820,28810,28810,22
04/07/2008,17:34:00,28820,28820,28805,28815,29
04/07/2008,17:35:00,28815,28830,28815,28830,47
04/07/2008,17:36:00,28830,28855,28830,28850,39
04/07/2008,17:37:00,28855,28860,28845,28845,19
04/07/2008,17:38:00,28850,28855,28840,28845,22
04/07/2008,17:39:00,28845,28855,28815,28815,43
04/07/2008,17:40:00,28815,28815,28815,28815,1
07/07/2008,09:00:00,29010,29060,29005,29025,67
07/07/2008,09:01:00,29025,29085,29015,29085,74
07/07/2008,09:02:00,29080,29150,29080,29125,128
07/07/2008,09:03:00,29125,29170,29125,29170,93
07/07/2008,09:04:00,29175,29175,29140,29140,79
07/07/2008,09:05:00,29135,29165,29135,29145,73
07/07/2008,09:06:00,29140,29150,29110,29115,110
07/07/2008,09:07:00,29115,29125,29115,29125,30
07/07/2008,09:08:00,29120,29120,29105,29110,39
07/07/2008,09:09:00,29110,29125,29105,29120,41
07/07/2008,09:10:00,29120,29120,29110,29120,23
07/07/2008,09:11:00,29110,29130,29105,29130,44
07/07/2008,09:12:00,29125,29165,29120,29150,97
07/07/2008,09:13:00,29150,29155,29135,29155,25
07/07/2008,09:14:00,29145,29160,29145,29155,31
07/07/2008,09:15:00,29155,29160,29145,29150,31
07/07/2008,09:16:00,29150,29155,29150,29150,18
07/07/2008,09:17:00,29155,29160,29150,29155,39
07/07/2008,09:18:00,29155,29155,29135,29155,25
07/07/2008,09:19:00,29150,29150,29120,29120,42
07/07/2008,09:20:00,29120,29120,29100,29100,38
07/07/2008,09:21:00,29110,29125,29110,29115,14
07/07/2008,09:22:00,29115,29115,29090,29100,42
07/07/2008,09:23:00,29100,29105,29090,29100,15
07/07/2008,09:24:00,29095,29100,29090,29100,31
07/07/2008,09:25:00,29105,29115,29085,29085,33
07/07/2008,09:26:00,29085,29090,29075,29075,18
07/07/2008,09:27:00,29080,29085,29070,29070,13
07/07/2008,09:28:00,29070,29085,29065,29085,31
07/07/2008,09:29:00,29090,29090,29075,29075,15
07/07/2008,09:30:00,29070,29080,29065,29075,26
07/07/2008,09:31:00,29075,29075,29055,29070,52
07/07/2008,09:32:00,29060,29060,29055,29055,11
07/07/2008,09:33:00,29050,29050,29015,29035,43
07/07/2008,09:34:00,29030,29030,29020,29030,11
07/07/2008,09:35:00,29025,29025,29000,29000,37
07/07/2008,09:36:00,29005,29045,29005,29040,46
07/07/2008,09:37:00,29030,29030,29020,29025,17
07/07/2008,09:38:00,29035,29040,29020,29030,10
07/07/2008,09:39:00,29030,29035,29020,29025,15
07/07/2008,09:40:00,29020,29020,29010,29010,8
07/07/2008,09:41:00,29005,29005,28990,29000,29
07/07/2008,09:42:00,29000,29010,28995,29005,18
07/07/2008,09:43:00,29005,29015,28995,29010,27
07/07/2008,09:44:00,29015,29015,28995,28995,34
07/07/2008,09:45:00,28995,29010,28985,29000,18
07/07/2008,09:46:00,29000,29000,29000,29000,2
07/07/2008,09:47:00,29000,29010,28995,29010,10
07/07/2008,09:48:00,29005,29005,29000,29000,3
07/07/2008,09:49:00,29000,29000,28980,28980,18
07/07/2008,09:50:00,28980,28980,28955,28965,75
07/07/2008,09:51:00,28960,28965,28950,28960,47
07/07/2008,09:52:00,28965,28975,28950,28975,35
07/07/2008,09:53:00,28970,28980,28960,28970,34
07/07/2008,09:54:00,28965,28990,28965,28985,32
07/07/2008,09:55:00,28990,29000,28980,28985,55
07/07/2008,09:56:00,28985,28985,28980,28980,13
07/07/2008,09:57:00,28980,28980,28975,28980,10
07/07/2008,09:58:00,28980,28985,28980,28980,15
07/07/2008,09:59:00,28985,28985,28960,28960,22
07/07/2008,10:00:00,28960,28985,28960,28985,40
07/07/2008,10:01:00,28980,29005,28980,28995,44
07/07/2008,10:02:00,28990,28995,28985,28985,23
07/07/2008,10:03:00,28985,28985,28975,28980,10
07/07/2008,10:04:00,28975,29000,28975,28995,23
07/07/2008,10:05:00,28995,28995,28975,28980,18
07/07/2008,10:06:00,28980,29030,28980,29030,77
07/07/2008,10:07:00,29035,29040,29010,29040,80
07/07/2008,10:08:00,29030,29035,29030,29030,30
07/07/2008,10:09:00,29030,29045,29030,29045,20
07/07/2008,10:10:00,29045,29060,29045,29060,55
07/07/2008,10:11:00,29050,29050,29045,29050,10
07/07/2008,10:12:00,29050,29055,29050,29050,6
07/07/2008,10:13:00,29045,29050,29020,29035,63
07/07/2008,10:14:00,29035,29035,29030,29030,5
07/07/2008,10:15:00,29035,29035,29025,29025,3
07/07/2008,10:16:00,29025,29035,29025,29035,4
07/07/2008,10:17:00,29035,29040,29025,29035,13
07/07/2008,10:18:00,29035,29055,29035,29050,14
07/07/2008,10:19:00,29050,29050,29020,29025,15
07/07/2008,10:20:00,29020,29045,29015,29040,65
07/07/2008,10:21:00,29045,29055,29045,29045,19
07/07/2008,10:22:00,29040,29040,29015,29025,39
07/07/2008,10:23:00,29020,29020,29015,29015,11
07/07/2008,10:24:00,29015,29020,29015,29015,13
07/07/2008,10:25:00,29010,29010,28995,29010,34
07/07/2008,10:26:00,29005,29015,28990,29000,14
07/07/2008,10:27:00,28995,29020,28995,29015,18
07/07/2008,10:28:00,29015,29035,29015,29030,13
07/07/2008,10:29:00,29030,29030,29010,29010,15
07/07/2008,10:30:00,29010,29015,29000,29015,51
07/07/2008,10:31:00,29015,29015,28995,29005,21
07/07/2008,10:32:00,29005,29010,28980,28980,20
07/07/2008,10:33:00,28980,28995,28965,28975,41
07/07/2008,10:34:00,28965,28975,28960,28965,21
07/07/2008,10:35:00,28960,28965,28945,28955,82
07/07/2008,10:36:00,28960,28980,28960,28975,31
07/07/2008,10:37:00,28980,28990,28980,28990,14
07/07/2008,10:38:00,28995,29000,28990,28995,20
07/07/2008,10:39:00,28990,29000,28985,28990,8
07/07/2008,10:40:00,28985,28985,28970,28985,21
07/07/2008,10:41:00,28985,28985,28980,28980,18
07/07/2008,10:42:00,28975,28975,28975,28975,2
07/07/2008,10:43:00,28975,28990,28975,28980,6
07/07/2008,10:44:00,28980,28980,28960,28975,23
07/07/2008,10:45:00,28970,28975,28955,28965,35
07/07/2008,10:46:00,28965,28980,28965,28965,14
07/07/2008,10:47:00,28975,28975,28945,28965,26
07/07/2008,10:48:00,28965,28980,28965,28970,15
07/07/2008,10:49:00,28975,28995,28970,28970,72
07/07/2008,10:50:00,28970,28970,28970,28970,2
07/07/2008,10:51:00,28965,28970,28955,28955,12
07/07/2008,10:52:00,28950,28950,28925,28935,105
07/07/2008,10:53:00,28940,28940,28925,28930,35
07/07/2008,10:54:00,28935,28940,28935,28940,17
07/07/2008,10:55:00,28935,28940,28935,28935,11
07/07/2008,10:56:00,28930,28930,28920,28925,12
07/07/2008,10:57:00,28930,28945,28930,28935,14
07/07/2008,10:58:00,28935,28935,28920,28925,13
07/07/2008,10:59:00,28930,28945,28930,28940,16
07/07/2008,11:00:00,28940,28970,28930,28955,36
07/07/2008,11:01:00,28965,28965,28945,28945,23
07/07/2008,11:02:00,28950,28955,28940,28940,10
07/07/2008,11:03:00,28940,28965,28940,28965,26
07/07/2008,11:04:00,28965,28965,28960,28965,13
07/07/2008,11:05:00,28965,28965,28950,28950,12
07/07/2008,11:06:00,28945,28950,28945,28950,37
07/07/2008,11:07:00,28945,28945,28940,28945,14
07/07/2008,11:08:00,28950,28950,28945,28945,3
07/07/2008,11:09:00,28955,28980,28955,28970,45
07/07/2008,11:10:00,28970,28980,28970,28980,9
07/07/2008,11:11:00,28975,29005,28975,29005,33
07/07/2008,11:12:00,29010,29025,29005,29005,25
07/07/2008,11:13:00,29005,29005,28975,28975,24
07/07/2008,11:14:00,28980,29000,28980,28980,35
07/07/2008,11:15:00,28980,28990,28975,28975,14
07/07/2008,11:16:00,28970,28990,28960,28975,34
07/07/2008,11:17:00,28980,28980,28980,28980,2
07/07/2008,11:18:00,28985,28985,28970,28970,15
07/07/2008,11:19:00,28980,28980,28975,28980,4
07/07/2008,11:20:00,28975,28985,28975,28985,4
07/07/2008,11:21:00,28980,28980,28960,28960,20
07/07/2008,11:22:00,28960,28960,28950,28960,16
07/07/2008,11:23:00,28960,28960,28955,28960,10
07/07/2008,11:24:00,28965,28975,28965,28975,8
07/07/2008,11:25:00,28970,28970,28970,28970,1
07/07/2008,11:26:00,28960,28960,28945,28945,16
07/07/2008,11:27:00,28945,28950,28940,28950,28
07/07/2008,11:28:00,28950,28950,28930,28935,23
07/07/2008,11:29:00,28935,28935,28920,28925,17
07/07/2008,11:30:00,28930,28950,28930,28950,17
07/07/2008,11:31:00,28940,28940,28930,28930,10
07/07/2008,11:32:00,28925,28935,28905,28935,54
07/07/2008,11:33:00,28935,28935,28925,28925,13
07/07/2008,11:34:00,28920,28930,28920,28930,35
07/07/2008,11:35:00,28935,28945,28935,28940,23
07/07/2008,11:36:00,28940,28950,28935,28940,25
07/07/2008,11:37:00,28950,28970,28935,28970,45
07/07/2008,11:38:00,28975,28980,28945,28955,41
07/07/2008,11:39:00,28955,28960,28955,28955,5
07/07/2008,11:40:00,28965,28975,28965,28970,10
07/07/2008,11:42:00,28970,28970,28965,28965,3
07/07/2008,11:43:00,28970,28980,28970,28980,8
07/07/2008,11:44:00,28975,28975,28970,28970,9
07/07/2008,11:45:00,28975,28975,28970,28970,4
07/07/2008,11:46:00,28965,28965,28950,28955,34
07/07/2008,11:47:00,28955,28975,28955,28975,22
07/07/2008,11:48:00,28980,28995,28975,28985,31
07/07/2008,11:49:00,28985,28985,28960,28965,26
07/07/2008,11:50:00,28970,28970,28955,28965,22
07/07/2008,11:51:00,28965,28965,28955,28960,7
07/07/2008,11:52:00,28960,28960,28960,28960,10
07/07/2008,11:53:00,28955,28955,28940,28940,13
07/07/2008,11:54:00,28945,28960,28945,28960,12
07/07/2008,11:55:00,28960,28990,28960,28985,34
07/07/2008,11:56:00,28985,29005,28980,28995,67
07/07/2008,11:57:00,29000,29000,28985,28995,13
07/07/2008,11:58:00,28985,28985,28980,28980,18
07/07/2008,11:59:00,28980,28985,28980,28980,7
07/07/2008,12:00:00,28990,28990,28960,28965,52
07/07/2008,12:01:00,28970,28970,28955,28960,16
07/07/2008,12:02:00,28960,28960,28955,28955,21
07/07/2008,12:03:00,28960,28960,28955,28960,8
07/07/2008,12:04:00,28960,28970,28960,28970,18
07/07/2008,12:05:00,28975,29005,28975,29000,27
07/07/2008,12:06:00,29005,29010,29000,29010,19
07/07/2008,12:07:00,29000,29005,28995,28995,19
07/07/2008,12:08:00,28995,28995,28990,28990,5
07/07/2008,12:09:00,28985,28985,28975,28980,11
07/07/2008,12:11:00,28980,28990,28980,28985,15
07/07/2008,12:12:00,28985,28985,28970,28970,6
07/07/2008,12:13:00,28970,28975,28970,28970,7
07/07/2008,12:14:00,28975,28975,28965,28965,6
07/07/2008,12:15:00,28975,28990,28975,28990,26
07/07/2008,12:16:00,28980,28980,28975,28975,5
07/07/2008,12:17:00,28980,28980,28975,28975,3
07/07/2008,12:18:00,28980,29000,28980,28995,29
07/07/2008,12:19:00,28990,28990,28990,28990,4
07/07/2008,12:20:00,28995,28995,28985,28985,9
07/07/2008,12:21:00,28985,28990,28985,28990,3
07/07/2008,12:22:00,28990,28995,28990,28995,2
07/07/2008,12:23:00,28990,28990,28990,28990,1
07/07/2008,12:24:00,28980,28980,28970,28970,5
07/07/2008,12:25:00,28970,28975,28960,28965,19
07/07/2008,12:26:00,28965,28975,28965,28975,7
07/07/2008,12:27:00,28980,29020,28980,29015,43
07/07/2008,12:28:00,29015,29020,29010,29010,16
07/07/2008,12:29:00,29010,29010,29010,29010,10
07/07/2008,12:30:00,29010,29025,29010,29015,18
07/07/2008,12:31:00,29020,29020,29010,29010,12
07/07/2008,12:32:00,29005,29015,29005,29015,6
07/07/2008,12:33:00,29015,29015,29015,29015,1
07/07/2008,12:34:00,29015,29015,29010,29010,6
07/07/2008,12:35:00,29015,29015,29015,29015,3
07/07/2008,12:36:00,29015,29015,29000,29000,24
07/07/2008,12:37:00,28995,29000,28995,28995,9
07/07/2008,12:38:00,28995,28995,28980,28980,30
07/07/2008,12:39:00,28985,28985,28985,28985,2
07/07/2008,12:40:00,28975,28980,28975,28980,10
07/07/2008,12:41:00,28980,28980,28980,28980,3
07/07/2008,12:43:00,28985,28985,28985,28985,3
07/07/2008,12:44:00,28985,28985,28980,28980,4
07/07/2008,12:45:00,28980,28980,28970,28970,8
07/07/2008,12:46:00,28975,28975,28965,28965,13
07/07/2008,12:47:00,28960,28960,28950,28955,12
07/07/2008,12:48:00,28960,28960,28945,28955,23
07/07/2008,12:49:00,28950,28950,28935,28935,14
07/07/2008,12:50:00,28945,28955,28940,28945,13
07/07/2008,12:51:00,28945,28975,28945,28975,18
07/07/2008,12:52:00,28975,28975,28965,28965,6
07/07/2008,12:53:00,28960,28965,28960,28965,9
07/07/2008,12:54:00,28965,28965,28955,28960,7
07/07/2008,12:55:00,28965,28965,28965,28965,1
07/07/2008,12:56:00,28955,28955,28955,28955,6
07/07/2008,12:57:00,28960,28960,28960,28960,3
07/07/2008,12:58:00,28965,28970,28960,28960,8
07/07/2008,13:00:00,28960,28965,28955,28955,4
07/07/2008,13:01:00,28955,28955,28945,28950,8
07/07/2008,13:02:00,28950,28955,28950,28955,3
07/07/2008,13:03:00,28955,28960,28940,28940,16
07/07/2008,13:04:00,28945,28945,28945,28945,1
07/07/2008,13:05:00,28950,28950,28950,28950,3
07/07/2008,13:06:00,28950,28965,28950,28955,33
07/07/2008,13:07:00,28955,28955,28940,28940,14
07/07/2008,13:08:00,28935,28945,28935,28945,7
07/07/2008,13:09:00,28945,28955,28945,28955,4
07/07/2008,13:10:00,28950,28955,28950,28955,3
07/07/2008,13:11:00,28955,28960,28950,28960,5
07/07/2008,13:13:00,28960,28990,28960,28985,24
07/07/2008,13:14:00,28985,28985,28975,28975,16
07/07/2008,13:15:00,28980,28985,28980,28980,6
07/07/2008,13:16:00,28975,28975,28975,28975,3
07/07/2008,13:17:00,28970,28970,28970,28970,2
07/07/2008,13:18:00,28970,28985,28970,28980,12
07/07/2008,13:19:00,28980,28985,28980,28985,2
07/07/2008,13:20:00,28980,28980,28960,28960,6
07/07/2008,13:21:00,28960,28960,28960,28960,1
07/07/2008,13:23:00,28960,28960,28950,28960,11
07/07/2008,13:24:00,28960,28960,28960,28960,2
07/07/2008,13:25:00,28950,28950,28940,28940,10
07/07/2008,13:26:00,28940,28940,28935,28935,3
07/07/2008,13:27:00,28940,28955,28940,28950,14
07/07/2008,13:28:00,28955,28955,28950,28950,6
07/07/2008,13:29:00,28955,28955,28955,28955,1
07/07/2008,13:30:00,28955,28955,28955,28955,2
07/07/2008,13:31:00,28950,28955,28935,28935,10
07/07/2008,13:32:00,28940,28945,28940,28945,3
07/07/2008,13:33:00,28935,28935,28935,28935,2
07/07/2008,13:34:00,28940,28940,28940,28940,4
07/07/2008,13:35:00,28940,28945,28940,28945,7
07/07/2008,13:36:00,28950,28950,28945,28950,5
07/07/2008,13:37:00,28950,28950,28950,28950,2
07/07/2008,13:38:00,28955,28955,28955,28955,1
07/07/2008,13:39:00,28950,28950,28945,28950,4
07/07/2008,13:40:00,28940,28955,28940,28955,3
07/07/2008,13:41:00,28960,28970,28960,28965,16
07/07/2008,13:42:00,28970,28970,28965,28965,5
07/07/2008,13:43:00,28975,28980,28970,28970,4
07/07/2008,13:44:00,28980,28980,28975,28975,9
07/07/2008,13:45:00,28980,28980,28975,28975,18
07/07/2008,13:46:00,28980,28990,28980,28985,14
07/07/2008,13:47:00,28985,28985,28985,28985,5
07/07/2008,13:48:00,28985,28985,28980,28980,8
07/07/2008,13:49:00,28980,28985,28980,28980,3
07/07/2008,13:50:00,28985,29000,28985,29000,23
07/07/2008,13:51:00,29000,29010,28995,29010,12
07/07/2008,13:52:00,29005,29020,29005,29005,21
07/07/2008,13:53:00,29005,29030,29005,29015,15
07/07/2008,13:54:00,29015,29020,29010,29010,4
07/07/2008,13:55:00,29005,29015,29005,29015,4
07/07/2008,13:56:00,29010,29015,29005,29010,29
07/07/2008,13:57:00,29000,29000,29000,29000,4
07/07/2008,13:58:00,28995,28995,28990,28995,7
07/07/2008,13:59:00,28995,29010,28990,29005,28
07/07/2008,14:00:00,29000,29000,29000,29000,4
07/07/2008,14:01:00,29005,29010,29005,29010,3
07/07/2008,14:02:00,29005,29005,29000,29000,3
07/07/2008,14:03:00,29005,29005,29005,29005,1
07/07/2008,14:05:00,28995,28995,28985,28995,16
07/07/2008,14:06:00,28990,28995,28990,28990,4
07/07/2008,14:07:00,28995,29010,28995,29005,16
07/07/2008,14:08:00,29005,29010,29005,29005,4
07/07/2008,14:09:00,29005,29005,29000,29000,9
07/07/2008,14:10:00,28995,29005,28995,29005,8
07/07/2008,14:11:00,29005,29040,29005,29035,30
07/07/2008,14:12:00,29040,29040,29035,29040,9
07/07/2008,14:13:00,29045,29065,29045,29050,61
07/07/2008,14:14:00,29055,29060,29040,29040,13
07/07/2008,14:15:00,29040,29040,29030,29030,23
07/07/2008,14:16:00,29035,29035,29030,29035,4
07/07/2008,14:17:00,29040,29040,29040,29040,3
07/07/2008,14:18:00,29035,29035,29025,29035,10
07/07/2008,14:19:00,29040,29045,29040,29045,9
07/07/2008,14:20:00,29050,29065,29045,29055,22
07/07/2008,14:21:00,29055,29055,29050,29055,5
07/07/2008,14:22:00,29055,29060,29050,29050,11
07/07/2008,14:23:00,29050,29050,29045,29050,17
07/07/2008,14:24:00,29045,29055,29045,29045,12
07/07/2008,14:25:00,29045,29045,29035,29040,15
07/07/2008,14:26:00,29040,29045,29040,29045,8
07/07/2008,14:27:00,29045,29045,29025,29040,15
07/07/2008,14:28:00,29045,29045,29040,29040,3
07/07/2008,14:29:00,29040,29050,29040,29050,10
07/07/2008,14:30:00,29050,29060,29040,29040,12
07/07/2008,14:31:00,29040,29040,29040,29040,1
07/07/2008,14:32:00,29045,29045,29030,29035,8
07/07/2008,14:33:00,29030,29030,29025,29030,6
07/07/2008,14:34:00,29025,29025,29025,29025,10
07/07/2008,14:35:00,29025,29030,29015,29030,10
07/07/2008,14:36:00,29030,29050,29030,29050,15
07/07/2008,14:37:00,29035,29040,29035,29035,5
07/07/2008,14:38:00,29035,29040,29025,29025,13
07/07/2008,14:39:00,29030,29040,29030,29040,7
07/07/2008,14:40:00,29030,29030,29030,29030,2
07/07/2008,14:41:00,29035,29035,29030,29030,4
07/07/2008,14:42:00,29030,29040,29025,29035,11
07/07/2008,14:43:00,29045,29045,29020,29035,17
07/07/2008,14:44:00,29035,29035,29025,29025,6
07/07/2008,14:45:00,29020,29020,29010,29010,25
07/07/2008,14:46:00,29015,29025,29015,29025,5
07/07/2008,14:47:00,29025,29025,29025,29025,1
07/07/2008,14:48:00,29040,29055,29035,29035,49
07/07/2008,14:49:00,29040,29040,29030,29035,8
07/07/2008,14:50:00,29030,29035,29030,29035,2
07/07/2008,14:52:00,29030,29035,29030,29035,5
07/07/2008,14:53:00,29035,29035,29025,29025,4
07/07/2008,14:54:00,29025,29025,29015,29020,20
07/07/2008,14:55:00,29020,29025,29015,29020,35
07/07/2008,14:56:00,29025,29035,29025,29030,11
07/07/2008,14:57:00,29035,29035,29035,29035,1
07/07/2008,14:58:00,29025,29025,29025,29025,2
07/07/2008,14:59:00,29015,29015,29015,29015,1
07/07/2008,15:00:00,29020,29020,29015,29020,19
07/07/2008,15:01:00,29020,29030,29020,29030,15
07/07/2008,15:02:00,29035,29035,29035,29035,1
07/07/2008,15:03:00,29025,29025,29020,29020,5
07/07/2008,15:04:00,29025,29025,29005,29005,14
07/07/2008,15:06:00,29015,29020,29015,29020,4
07/07/2008,15:07:00,29025,29025,29025,29025,1
07/07/2008,15:08:00,29020,29025,29020,29020,10
07/07/2008,15:09:00,29020,29020,29020,29020,3
07/07/2008,15:10:00,29015,29030,29015,29030,35
07/07/2008,15:11:00,29030,29040,29030,29040,11
07/07/2008,15:12:00,29045,29055,29045,29055,6
07/07/2008,15:13:00,29050,29085,29050,29075,39
07/07/2008,15:14:00,29075,29095,29060,29065,70
07/07/2008,15:15:00,29075,29100,29075,29100,64
07/07/2008,15:16:00,29100,29125,29100,29110,84
07/07/2008,15:17:00,29105,29115,29100,29115,27
07/07/2008,15:18:00,29115,29125,29110,29115,30
07/07/2008,15:19:00,29110,29125,29100,29125,18
07/07/2008,15:20:00,29120,29140,29120,29120,40
07/07/2008,15:21:00,29115,29125,29115,29120,18
07/07/2008,15:22:00,29125,29135,29120,29130,15
07/07/2008,15:23:00,29130,29140,29130,29135,21
07/07/2008,15:24:00,29130,29130,29115,29120,28
07/07/2008,15:25:00,29120,29140,29120,29130,13
07/07/2008,15:26:00,29135,29150,29130,29135,102
07/07/2008,15:27:00,29130,29140,29125,29125,40
07/07/2008,15:28:00,29125,29140,29110,29135,48
07/07/2008,15:29:00,29135,29140,29125,29125,13
07/07/2008,15:30:00,29130,29140,29130,29135,19
07/07/2008,15:31:00,29130,29140,29125,29125,20
07/07/2008,15:32:00,29135,29145,29135,29140,11
07/07/2008,15:33:00,29135,29160,29135,29155,57
07/07/2008,15:34:00,29155,29160,29125,29135,41
07/07/2008,15:35:00,29130,29145,29120,29125,33
07/07/2008,15:36:00,29130,29160,29130,29150,36
07/07/2008,15:37:00,29150,29170,29135,29150,65
07/07/2008,15:38:00,29155,29160,29145,29150,25
07/07/2008,15:39:00,29150,29165,29140,29160,40
07/07/2008,15:40:00,29150,29160,29140,29140,37
07/07/2008,15:41:00,29145,29155,29120,29120,47
07/07/2008,15:42:00,29125,29140,29115,29130,64
07/07/2008,15:43:00,29125,29135,29120,29130,18
07/07/2008,15:44:00,29130,29145,29130,29135,14
07/07/2008,15:45:00,29130,29170,29130,29170,81
07/07/2008,15:46:00,29165,29190,29160,29165,75
07/07/2008,15:47:00,29165,29165,29140,29145,28
07/07/2008,15:48:00,29145,29160,29140,29160,49
07/07/2008,15:49:00,29155,29160,29135,29140,26
07/07/2008,15:50:00,29145,29150,29130,29130,16
07/07/2008,15:51:00,29135,29145,29125,29145,23
07/07/2008,15:52:00,29145,29170,29145,29155,41
07/07/2008,15:53:00,29160,29160,29150,29155,18
07/07/2008,15:54:00,29150,29175,29145,29175,16
07/07/2008,15:55:00,29165,29170,29150,29155,21
07/07/2008,15:56:00,29150,29160,29135,29140,44
07/07/2008,15:57:00,29140,29150,29130,29150,26
07/07/2008,15:58:00,29160,29170,29150,29150,28
07/07/2008,15:59:00,29150,29170,29150,29165,20
07/07/2008,16:00:00,29170,29180,29160,29165,36
07/07/2008,16:01:00,29160,29165,29130,29130,30
07/07/2008,16:02:00,29130,29140,29120,29130,45
07/07/2008,16:03:00,29135,29160,29135,29155,23
07/07/2008,16:04:00,29145,29145,29120,29125,33
07/07/2008,16:05:00,29120,29135,29120,29125,38
07/07/2008,16:06:00,29140,29145,29125,29135,53
07/07/2008,16:07:00,29135,29135,29120,29130,28
07/07/2008,16:08:00,29130,29130,29100,29100,59
07/07/2008,16:09:00,29100,29115,29095,29110,30
07/07/2008,16:10:00,29115,29125,29110,29115,25
07/07/2008,16:11:00,29120,29120,29105,29105,17
07/07/2008,16:12:00,29100,29115,29090,29115,37
07/07/2008,16:13:00,29120,29120,29095,29100,24
07/07/2008,16:14:00,29095,29105,29090,29100,31
07/07/2008,16:15:00,29100,29100,29080,29085,28
07/07/2008,16:16:00,29085,29085,29060,29065,41
07/07/2008,16:17:00,29065,29070,29050,29065,28
07/07/2008,16:18:00,29070,29070,29060,29060,24
07/07/2008,16:19:00,29060,29060,29035,29040,25
07/07/2008,16:20:00,29035,29080,29035,29080,38
07/07/2008,16:21:00,29080,29080,29070,29070,77
07/07/2008,16:22:00,29065,29065,29040,29055,73
07/07/2008,16:23:00,29055,29070,29045,29070,22
07/07/2008,16:24:00,29075,29085,29070,29075,19
07/07/2008,16:25:00,29085,29090,29060,29075,34
07/07/2008,16:26:00,29080,29080,29070,29070,9
07/07/2008,16:27:00,29080,29120,29080,29110,47
07/07/2008,16:28:00,29110,29115,29100,29105,14
07/07/2008,16:29:00,29105,29105,29100,29100,9
07/07/2008,16:30:00,29105,29140,29100,29135,26
07/07/2008,16:31:00,29135,29140,29120,29120,20
07/07/2008,16:32:00,29120,29125,29120,29120,45
07/07/2008,16:33:00,29120,29125,29105,29125,40
07/07/2008,16:34:00,29120,29125,29120,29120,17
07/07/2008,16:35:00,29115,29125,29115,29120,29
07/07/2008,16:36:00,29125,29155,29115,29155,41
07/07/2008,16:37:00,29150,29170,29145,29165,48
07/07/2008,16:38:00,29165,29180,29165,29175,73
07/07/2008,16:39:00,29170,29180,29165,29175,55
07/07/2008,16:40:00,29175,29195,29170,29190,63
07/07/2008,16:41:00,29185,29190,29175,29175,62
07/07/2008,16:42:00,29175,29175,29160,29165,36
07/07/2008,16:43:00,29160,29165,29150,29165,18
07/07/2008,16:44:00,29165,29170,29160,29170,8
07/07/2008,16:45:00,29170,29185,29170,29170,34
07/07/2008,16:46:00,29180,29180,29170,29175,34
07/07/2008,16:47:00,29175,29185,29175,29180,20
07/07/2008,16:48:00,29180,29180,29150,29150,30
07/07/2008,16:49:00,29160,29160,29135,29135,30
07/07/2008,16:50:00,29135,29140,29135,29140,10
07/07/2008,16:51:00,29135,29165,29135,29155,15
07/07/2008,16:52:00,29150,29170,29150,29170,21
07/07/2008,16:53:00,29165,29170,29165,29170,6
07/07/2008,16:54:00,29165,29170,29165,29170,7
07/07/2008,16:55:00,29160,29160,29150,29150,18
07/07/2008,16:56:00,29150,29155,29140,29140,7
07/07/2008,16:57:00,29140,29140,29135,29135,6
07/07/2008,16:58:00,29135,29140,29130,29140,23
07/07/2008,16:59:00,29145,29150,29145,29150,19
07/07/2008,17:00:00,29150,29150,29130,29150,39
07/07/2008,17:01:00,29150,29170,29150,29160,43
07/07/2008,17:02:00,29160,29175,29155,29160,49
07/07/2008,17:03:00,29160,29170,29160,29170,14
07/07/2008,17:04:00,29170,29180,29170,29180,26
07/07/2008,17:05:00,29180,29190,29150,29150,47
07/07/2008,17:06:00,29145,29150,29140,29140,50
07/07/2008,17:07:00,29140,29140,29130,29140,21
07/07/2008,17:08:00,29140,29140,29125,29130,38
07/07/2008,17:09:00,29130,29145,29115,29135,84
07/07/2008,17:10:00,29135,29140,29130,29140,33
07/07/2008,17:11:00,29140,29140,29125,29130,40
07/07/2008,17:12:00,29130,29130,29105,29105,55
07/07/2008,17:13:00,29110,29115,29095,29110,40
07/07/2008,17:14:00,29110,29135,29110,29125,21
07/07/2008,17:15:00,29140,29145,29135,29135,27
07/07/2008,17:16:00,29135,29145,29135,29135,21
07/07/2008,17:17:00,29135,29145,29125,29125,48
07/07/2008,17:18:00,29130,29145,29130,29135,18
07/07/2008,17:19:00,29140,29150,29130,29150,43
07/07/2008,17:20:00,29155,29160,29140,29145,40
07/07/2008,17:21:00,29150,29155,29140,29145,49
07/07/2008,17:22:00,29140,29155,29135,29135,30
07/07/2008,17:23:00,29140,29150,29135,29150,15
07/07/2008,17:24:00,29145,29145,29135,29135,14
07/07/2008,17:25:00,29130,29145,29130,29145,19
07/07/2008,17:26:00,29140,29145,29130,29135,89
07/07/2008,17:27:00,29135,29140,29135,29140,33
07/07/2008,17:28:00,29145,29160,29145,29160,48
07/07/2008,17:29:00,29155,29170,29150,29165,61
07/07/2008,17:30:00,29165,29165,29135,29155,55
07/07/2008,17:31:00,29165,29165,29160,29160,31
07/07/2008,17:32:00,29165,29165,29145,29145,31
07/07/2008,17:33:00,29155,29170,29155,29165,21
07/07/2008,17:34:00,29155,29170,29155,29165,15
07/07/2008,17:35:00,29170,29175,29155,29165,30
07/07/2008,17:36:00,29165,29165,29150,29150,15
07/07/2008,17:37:00,29150,29160,29135,29135,20
07/07/2008,17:38:00,29140,29145,29135,29135,15
07/07/2008,17:39:00,29135,29150,29135,29150,40