DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/07/2008,09:00:00,28695,28730,28585,28615,165
08/07/2008,09:01:00,28615,28615,28565,28590,133
08/07/2008,09:02:00,28590,28600,28565,28580,103
08/07/2008,09:03:00,28580,28615,28575,28610,90
08/07/2008,09:04:00,28605,28615,28585,28600,70
08/07/2008,09:05:00,28595,28615,28590,28605,82
08/07/2008,09:06:00,28610,28615,28555,28565,89
08/07/2008,09:07:00,28570,28590,28555,28555,85
08/07/2008,09:08:00,28555,28565,28535,28555,132
08/07/2008,09:09:00,28560,28560,28535,28535,64
08/07/2008,09:10:00,28545,28555,28535,28535,50
08/07/2008,09:11:00,28535,28575,28525,28565,130
08/07/2008,09:12:00,28565,28615,28555,28615,104
08/07/2008,09:13:00,28610,28645,28610,28635,145
08/07/2008,09:14:00,28630,28635,28600,28610,56
08/07/2008,09:15:00,28610,28615,28585,28590,81
08/07/2008,09:16:00,28585,28615,28580,28605,66
08/07/2008,09:17:00,28615,28615,28595,28600,37
08/07/2008,09:18:00,28595,28620,28585,28620,57
08/07/2008,09:19:00,28620,28625,28600,28600,79
08/07/2008,09:20:00,28595,28615,28595,28615,22
08/07/2008,09:21:00,28600,28605,28585,28590,45
08/07/2008,09:22:00,28600,28600,28580,28580,22
08/07/2008,09:23:00,28575,28590,28565,28565,26
08/07/2008,09:24:00,28560,28585,28550,28575,85
08/07/2008,09:25:00,28575,28600,28570,28570,34
08/07/2008,09:26:00,28575,28580,28555,28560,32
08/07/2008,09:27:00,28565,28565,28535,28540,60
08/07/2008,09:28:00,28535,28545,28525,28530,61
08/07/2008,09:29:00,28535,28550,28535,28545,16
08/07/2008,09:30:00,28545,28570,28545,28555,27
08/07/2008,09:31:00,28550,28550,28515,28520,77
08/07/2008,09:32:00,28520,28520,28495,28495,124
08/07/2008,09:33:00,28495,28515,28495,28505,50
08/07/2008,09:34:00,28500,28530,28500,28515,47
08/07/2008,09:35:00,28515,28525,28510,28515,28
08/07/2008,09:36:00,28520,28525,28500,28510,30
08/07/2008,09:37:00,28505,28510,28495,28495,18
08/07/2008,09:38:00,28495,28515,28485,28500,58
08/07/2008,09:39:00,28500,28500,28485,28500,34
08/07/2008,09:40:00,28500,28520,28475,28510,82
08/07/2008,09:41:00,28510,28510,28485,28495,33
08/07/2008,09:42:00,28500,28510,28495,28510,25
08/07/2008,09:43:00,28505,28535,28495,28495,88
08/07/2008,09:44:00,28495,28500,28470,28470,54
08/07/2008,09:45:00,28475,28490,28475,28490,43
08/07/2008,09:46:00,28485,28485,28440,28440,78
08/07/2008,09:47:00,28445,28480,28440,28475,44
08/07/2008,09:48:00,28475,28495,28475,28485,71
08/07/2008,09:49:00,28485,28485,28460,28460,33
08/07/2008,09:50:00,28470,28495,28470,28495,36
08/07/2008,09:51:00,28495,28500,28480,28490,34
08/07/2008,09:52:00,28490,28500,28490,28490,38
08/07/2008,09:53:00,28485,28495,28485,28490,15
08/07/2008,09:54:00,28485,28495,28480,28495,51
08/07/2008,09:55:00,28495,28495,28465,28465,44
08/07/2008,09:56:00,28455,28475,28450,28470,36
08/07/2008,09:57:00,28475,28500,28475,28500,26
08/07/2008,09:58:00,28490,28490,28480,28485,14
08/07/2008,09:59:00,28490,28520,28490,28510,52
08/07/2008,10:00:00,28520,28540,28510,28535,93
08/07/2008,10:01:00,28540,28545,28530,28545,49
08/07/2008,10:02:00,28550,28555,28540,28540,19
08/07/2008,10:03:00,28540,28550,28540,28540,18
08/07/2008,10:04:00,28540,28545,28535,28545,15
08/07/2008,10:05:00,28550,28550,28535,28550,17
08/07/2008,10:06:00,28550,28550,28535,28545,28
08/07/2008,10:07:00,28535,28545,28525,28545,15
08/07/2008,10:08:00,28535,28535,28530,28535,18
08/07/2008,10:09:00,28540,28550,28540,28540,20
08/07/2008,10:10:00,28540,28540,28520,28525,19
08/07/2008,10:11:00,28530,28535,28515,28535,22
08/07/2008,10:12:00,28530,28530,28520,28525,14
08/07/2008,10:13:00,28520,28520,28485,28495,44
08/07/2008,10:14:00,28505,28505,28485,28485,13
08/07/2008,10:15:00,28480,28500,28470,28500,31
08/07/2008,10:16:00,28500,28510,28475,28485,45
08/07/2008,10:17:00,28495,28505,28490,28505,27
08/07/2008,10:18:00,28505,28515,28480,28495,61
08/07/2008,10:19:00,28495,28505,28480,28480,40
08/07/2008,10:20:00,28480,28485,28470,28470,40
08/07/2008,10:21:00,28470,28470,28450,28460,23
08/07/2008,10:22:00,28450,28450,28400,28400,195
08/07/2008,10:23:00,28405,28440,28400,28435,56
08/07/2008,10:24:00,28440,28445,28435,28445,34
08/07/2008,10:25:00,28450,28450,28430,28435,40
08/07/2008,10:26:00,28430,28450,28425,28450,58
08/07/2008,10:27:00,28455,28455,28435,28455,30
08/07/2008,10:28:00,28440,28455,28440,28455,15
08/07/2008,10:29:00,28455,28480,28455,28465,54
08/07/2008,10:30:00,28460,28470,28455,28465,17
08/07/2008,10:31:00,28460,28465,28450,28460,43
08/07/2008,10:32:00,28460,28470,28460,28470,6
08/07/2008,10:33:00,28470,28480,28465,28480,43
08/07/2008,10:34:00,28480,28490,28465,28480,29
08/07/2008,10:35:00,28475,28475,28465,28465,10
08/07/2008,10:36:00,28465,28480,28465,28465,17
08/07/2008,10:37:00,28470,28485,28470,28485,40
08/07/2008,10:38:00,28490,28500,28485,28490,28
08/07/2008,10:39:00,28490,28490,28455,28475,36
08/07/2008,10:40:00,28465,28465,28440,28440,24
08/07/2008,10:41:00,28440,28455,28440,28455,27
08/07/2008,10:42:00,28460,28460,28450,28450,3
08/07/2008,10:43:00,28450,28450,28450,28450,3
08/07/2008,10:44:00,28450,28455,28450,28455,11
08/07/2008,10:45:00,28445,28450,28445,28450,8
08/07/2008,10:46:00,28450,28450,28425,28430,26
08/07/2008,10:47:00,28430,28430,28425,28430,23
08/07/2008,10:48:00,28435,28435,28425,28425,21
08/07/2008,10:49:00,28425,28425,28400,28410,41
08/07/2008,10:50:00,28410,28415,28405,28410,28
08/07/2008,10:51:00,28410,28410,28380,28390,107
08/07/2008,10:52:00,28380,28385,28370,28385,62
08/07/2008,10:53:00,28385,28410,28385,28400,30
08/07/2008,10:54:00,28400,28415,28400,28410,13
08/07/2008,10:55:00,28415,28415,28390,28400,47
08/07/2008,10:56:00,28395,28435,28395,28435,46
08/07/2008,10:57:00,28430,28445,28425,28440,47
08/07/2008,10:58:00,28440,28445,28425,28435,19
08/07/2008,10:59:00,28440,28440,28435,28435,6
08/07/2008,11:00:00,28440,28445,28435,28440,10
08/07/2008,11:01:00,28435,28455,28435,28455,41
08/07/2008,11:02:00,28455,28465,28455,28455,53
08/07/2008,11:03:00,28455,28455,28455,28455,5
08/07/2008,11:04:00,28460,28480,28450,28465,28
08/07/2008,11:05:00,28470,28480,28470,28475,20
08/07/2008,11:06:00,28480,28490,28480,28485,22
08/07/2008,11:07:00,28485,28485,28465,28465,21
08/07/2008,11:08:00,28460,28480,28455,28470,40
08/07/2008,11:09:00,28470,28475,28470,28475,3
08/07/2008,11:10:00,28470,28480,28465,28480,16
08/07/2008,11:11:00,28480,28480,28475,28475,3
08/07/2008,11:12:00,28470,28470,28470,28470,7
08/07/2008,11:13:00,28475,28480,28470,28475,15
08/07/2008,11:14:00,28475,28475,28470,28475,10
08/07/2008,11:15:00,28460,28475,28460,28475,5
08/07/2008,11:16:00,28475,28495,28475,28490,54
08/07/2008,11:17:00,28490,28530,28490,28530,75
08/07/2008,11:18:00,28520,28535,28515,28530,40
08/07/2008,11:19:00,28530,28540,28525,28525,35
08/07/2008,11:20:00,28530,28535,28525,28525,25
08/07/2008,11:21:00,28520,28525,28515,28515,19
08/07/2008,11:22:00,28510,28515,28500,28510,26
08/07/2008,11:23:00,28505,28505,28495,28495,33
08/07/2008,11:24:00,28500,28510,28500,28510,18
08/07/2008,11:25:00,28510,28510,28500,28500,9
08/07/2008,11:26:00,28500,28510,28490,28510,36
08/07/2008,11:27:00,28505,28505,28495,28495,10
08/07/2008,11:28:00,28485,28495,28485,28495,11
08/07/2008,11:29:00,28495,28500,28490,28495,8
08/07/2008,11:30:00,28490,28490,28480,28485,9
08/07/2008,11:31:00,28480,28500,28480,28500,21
08/07/2008,11:32:00,28505,28505,28485,28500,19
08/07/2008,11:33:00,28505,28505,28500,28500,6
08/07/2008,11:34:00,28490,28505,28490,28495,7
08/07/2008,11:36:00,28495,28525,28495,28510,36
08/07/2008,11:37:00,28505,28535,28505,28525,27
08/07/2008,11:38:00,28525,28530,28515,28525,21
08/07/2008,11:39:00,28525,28530,28505,28515,18
08/07/2008,11:40:00,28515,28535,28515,28535,5
08/07/2008,11:41:00,28535,28545,28530,28530,19
08/07/2008,11:42:00,28525,28530,28520,28530,22
08/07/2008,11:43:00,28535,28535,28525,28525,7
08/07/2008,11:44:00,28530,28535,28530,28535,6
08/07/2008,11:45:00,28530,28530,28520,28520,4
08/07/2008,11:46:00,28525,28545,28520,28540,27
08/07/2008,11:47:00,28540,28540,28525,28525,7
08/07/2008,11:48:00,28520,28525,28515,28520,11
08/07/2008,11:49:00,28520,28520,28515,28515,4
08/07/2008,11:50:00,28515,28515,28490,28490,23
08/07/2008,11:51:00,28485,28500,28480,28495,23
08/07/2008,11:52:00,28495,28510,28495,28500,6
08/07/2008,11:53:00,28510,28510,28505,28505,6
08/07/2008,11:54:00,28500,28500,28495,28500,7
08/07/2008,11:55:00,28490,28495,28490,28495,11
08/07/2008,11:56:00,28500,28500,28500,28500,5
08/07/2008,11:57:00,28505,28505,28505,28505,5
08/07/2008,11:58:00,28500,28510,28500,28510,30
08/07/2008,11:59:00,28510,28545,28510,28545,58
08/07/2008,12:00:00,28545,28545,28535,28545,14
08/07/2008,12:01:00,28545,28555,28525,28525,66
08/07/2008,12:02:00,28525,28525,28515,28525,17
08/07/2008,12:03:00,28530,28530,28520,28520,11
08/07/2008,12:04:00,28525,28525,28515,28515,4
08/07/2008,12:05:00,28525,28525,28520,28520,4
08/07/2008,12:06:00,28520,28520,28520,28520,4
08/07/2008,12:07:00,28525,28525,28525,28525,3
08/07/2008,12:08:00,28520,28520,28520,28520,17
08/07/2008,12:09:00,28520,28525,28510,28510,9
08/07/2008,12:10:00,28510,28515,28510,28515,4
08/07/2008,12:11:00,28515,28515,28505,28505,9
08/07/2008,12:12:00,28500,28500,28485,28490,73
08/07/2008,12:13:00,28490,28500,28480,28500,22
08/07/2008,12:14:00,28505,28515,28505,28515,17
08/07/2008,12:15:00,28515,28520,28510,28520,40
08/07/2008,12:16:00,28520,28525,28505,28510,17
08/07/2008,12:17:00,28510,28510,28500,28500,6
08/07/2008,12:18:00,28500,28505,28500,28505,3
08/07/2008,12:19:00,28500,28500,28480,28485,24
08/07/2008,12:20:00,28485,28485,28480,28480,4
08/07/2008,12:21:00,28475,28475,28465,28475,16
08/07/2008,12:22:00,28475,28475,28470,28470,2
08/07/2008,12:23:00,28470,28490,28470,28490,13
08/07/2008,12:24:00,28490,28520,28490,28520,23
08/07/2008,12:25:00,28515,28515,28500,28500,7
08/07/2008,12:26:00,28510,28510,28510,28510,2
08/07/2008,12:27:00,28515,28520,28510,28515,9
08/07/2008,12:28:00,28520,28520,28505,28515,7
08/07/2008,12:29:00,28520,28550,28520,28550,33
08/07/2008,12:30:00,28545,28555,28545,28545,24
08/07/2008,12:31:00,28550,28565,28550,28555,15
08/07/2008,12:32:00,28550,28570,28545,28565,27
08/07/2008,12:33:00,28555,28590,28555,28570,61
08/07/2008,12:34:00,28575,28585,28575,28585,18
08/07/2008,12:35:00,28580,28600,28575,28600,84
08/07/2008,12:36:00,28600,28605,28595,28595,33
08/07/2008,12:37:00,28590,28590,28590,28590,6
08/07/2008,12:38:00,28595,28600,28575,28580,38
08/07/2008,12:39:00,28580,28580,28580,28580,1
08/07/2008,12:40:00,28590,28610,28590,28600,37
08/07/2008,12:41:00,28600,28600,28585,28585,23
08/07/2008,12:42:00,28580,28600,28580,28600,30
08/07/2008,12:43:00,28590,28590,28580,28580,12
08/07/2008,12:44:00,28580,28580,28575,28580,3
08/07/2008,12:45:00,28585,28595,28585,28595,6
08/07/2008,12:46:00,28585,28585,28580,28585,12
08/07/2008,12:47:00,28580,28590,28580,28585,8
08/07/2008,12:48:00,28585,28615,28585,28615,43
08/07/2008,12:49:00,28610,28615,28605,28605,8
08/07/2008,12:50:00,28605,28610,28595,28610,36
08/07/2008,12:51:00,28610,28615,28605,28610,13
08/07/2008,12:52:00,28605,28605,28600,28600,5
08/07/2008,12:53:00,28595,28595,28595,28595,1
08/07/2008,12:54:00,28595,28595,28555,28575,71
08/07/2008,12:55:00,28565,28600,28565,28600,25
08/07/2008,12:56:00,28600,28605,28580,28580,28
08/07/2008,12:57:00,28585,28610,28585,28595,13
08/07/2008,12:58:00,28600,28605,28595,28595,14
08/07/2008,12:59:00,28595,28595,28590,28595,19
08/07/2008,13:00:00,28595,28600,28595,28595,24
08/07/2008,13:01:00,28590,28615,28580,28610,46
08/07/2008,13:02:00,28600,28610,28600,28610,18
08/07/2008,13:03:00,28600,28610,28590,28590,31
08/07/2008,13:04:00,28590,28590,28580,28590,14
08/07/2008,13:05:00,28585,28585,28570,28580,25
08/07/2008,13:06:00,28585,28600,28585,28600,33
08/07/2008,13:07:00,28595,28595,28590,28595,9
08/07/2008,13:08:00,28595,28595,28565,28570,29
08/07/2008,13:09:00,28570,28570,28560,28565,46
08/07/2008,13:10:00,28565,28575,28565,28570,6
08/07/2008,13:11:00,28570,28575,28570,28575,2
08/07/2008,13:12:00,28575,28600,28575,28600,44
08/07/2008,13:13:00,28595,28595,28580,28580,10
08/07/2008,13:14:00,28575,28575,28560,28570,34
08/07/2008,13:15:00,28575,28590,28575,28590,8
08/07/2008,13:16:00,28590,28590,28585,28590,17
08/07/2008,13:17:00,28590,28620,28590,28615,38
08/07/2008,13:18:00,28615,28620,28605,28620,20
08/07/2008,13:19:00,28615,28620,28610,28610,17
08/07/2008,13:20:00,28615,28630,28615,28620,32
08/07/2008,13:21:00,28620,28630,28620,28625,16
08/07/2008,13:22:00,28625,28635,28625,28625,10
08/07/2008,13:23:00,28625,28630,28620,28630,17
08/07/2008,13:24:00,28620,28620,28620,28620,4
08/07/2008,13:25:00,28615,28620,28610,28620,10
08/07/2008,13:26:00,28620,28630,28615,28630,11
08/07/2008,13:27:00,28630,28630,28620,28620,3
08/07/2008,13:28:00,28620,28620,28615,28620,15
08/07/2008,13:29:00,28620,28620,28615,28620,8
08/07/2008,13:30:00,28615,28615,28605,28605,11
08/07/2008,13:31:00,28605,28610,28605,28610,7
08/07/2008,13:32:00,28605,28605,28585,28600,25
08/07/2008,13:33:00,28600,28600,28600,28600,9
08/07/2008,13:34:00,28605,28605,28595,28595,4
08/07/2008,13:35:00,28605,28605,28605,28605,6
08/07/2008,13:36:00,28605,28605,28595,28595,17
08/07/2008,13:37:00,28600,28600,28580,28590,7
08/07/2008,13:38:00,28585,28585,28580,28585,7
08/07/2008,13:39:00,28585,28585,28585,28585,7
08/07/2008,13:40:00,28590,28595,28585,28590,9
08/07/2008,13:41:00,28595,28595,28595,28595,2
08/07/2008,13:42:00,28590,28590,28590,28590,7
08/07/2008,13:43:00,28585,28585,28575,28575,6
08/07/2008,13:44:00,28580,28585,28580,28585,5
08/07/2008,13:45:00,28580,28580,28560,28565,11
08/07/2008,13:46:00,28565,28575,28565,28575,3
08/07/2008,13:47:00,28565,28565,28560,28560,13
08/07/2008,13:48:00,28560,28565,28545,28555,22
08/07/2008,13:49:00,28550,28565,28545,28555,10
08/07/2008,13:50:00,28550,28570,28545,28570,17
08/07/2008,13:51:00,28570,28570,28550,28550,12
08/07/2008,13:52:00,28555,28555,28550,28550,2
08/07/2008,13:53:00,28555,28560,28550,28560,5
08/07/2008,13:54:00,28560,28560,28545,28545,7
08/07/2008,13:55:00,28550,28555,28550,28550,4
08/07/2008,13:56:00,28545,28545,28545,28545,1
08/07/2008,13:57:00,28545,28555,28535,28555,23
08/07/2008,13:58:00,28550,28550,28540,28540,2
08/07/2008,13:59:00,28545,28545,28540,28540,13
08/07/2008,14:00:00,28545,28625,28545,28620,180
08/07/2008,14:01:00,28620,28650,28600,28615,79
08/07/2008,14:02:00,28610,28645,28600,28635,46
08/07/2008,14:03:00,28630,28640,28620,28620,14
08/07/2008,14:04:00,28635,28645,28635,28645,17
08/07/2008,14:05:00,28640,28670,28635,28645,101
08/07/2008,14:06:00,28640,28645,28620,28620,50
08/07/2008,14:07:00,28625,28655,28615,28650,36
08/07/2008,14:08:00,28645,28645,28625,28635,13
08/07/2008,14:09:00,28635,28635,28625,28625,7
08/07/2008,14:10:00,28620,28635,28620,28635,9
08/07/2008,14:11:00,28635,28650,28635,28640,21
08/07/2008,14:12:00,28635,28635,28625,28630,23
08/07/2008,14:13:00,28630,28640,28610,28615,32
08/07/2008,14:14:00,28610,28615,28605,28615,8
08/07/2008,14:15:00,28610,28625,28610,28625,15
08/07/2008,14:16:00,28625,28645,28625,28635,50
08/07/2008,14:17:00,28630,28640,28620,28635,18
08/07/2008,14:18:00,28640,28660,28640,28655,20
08/07/2008,14:19:00,28660,28660,28640,28645,31
08/07/2008,14:20:00,28645,28655,28640,28650,17
08/07/2008,14:21:00,28660,28675,28660,28670,19
08/07/2008,14:22:00,28670,28670,28665,28665,9
08/07/2008,14:23:00,28665,28670,28665,28670,10
08/07/2008,14:24:00,28675,28690,28675,28685,52
08/07/2008,14:25:00,28685,28710,28685,28710,51
08/07/2008,14:26:00,28710,28710,28705,28710,13
08/07/2008,14:27:00,28705,28730,28705,28730,41
08/07/2008,14:28:00,28725,28730,28715,28715,62
08/07/2008,14:29:00,28715,28725,28705,28725,35
08/07/2008,14:30:00,28720,28735,28720,28725,23
08/07/2008,14:31:00,28730,28730,28715,28715,18
08/07/2008,14:32:00,28720,28745,28710,28730,61
08/07/2008,14:33:00,28740,28740,28715,28715,31
08/07/2008,14:34:00,28715,28715,28685,28695,48
08/07/2008,14:35:00,28690,28695,28685,28685,19
08/07/2008,14:36:00,28685,28690,28680,28680,20
08/07/2008,14:37:00,28680,28690,28680,28690,13
08/07/2008,14:38:00,28690,28710,28690,28695,39
08/07/2008,14:39:00,28690,28690,28690,28690,3
08/07/2008,14:40:00,28690,28705,28690,28705,15
08/07/2008,14:41:00,28700,28700,28675,28685,24
08/07/2008,14:42:00,28690,28700,28675,28675,43
08/07/2008,14:43:00,28680,28695,28680,28690,19
08/07/2008,14:44:00,28690,28700,28685,28695,11
08/07/2008,14:45:00,28705,28705,28685,28690,10
08/07/2008,14:46:00,28690,28700,28690,28700,15
08/07/2008,14:47:00,28700,28700,28700,28700,5
08/07/2008,14:48:00,28700,28700,28690,28700,14
08/07/2008,14:49:00,28700,28700,28670,28685,26
08/07/2008,14:50:00,28675,28675,28655,28660,24
08/07/2008,14:51:00,28660,28665,28660,28660,8
08/07/2008,14:52:00,28665,28675,28660,28665,18
08/07/2008,14:53:00,28660,28660,28660,28660,4
08/07/2008,14:54:00,28655,28655,28635,28635,47
08/07/2008,14:55:00,28645,28645,28620,28630,19
08/07/2008,14:56:00,28635,28635,28620,28625,12
08/07/2008,14:57:00,28620,28625,28610,28610,28
08/07/2008,14:58:00,28610,28620,28610,28615,23
08/07/2008,14:59:00,28610,28610,28595,28610,22
08/07/2008,15:00:00,28610,28625,28600,28625,43
08/07/2008,15:01:00,28630,28640,28620,28625,32
08/07/2008,15:02:00,28620,28620,28600,28615,27
08/07/2008,15:03:00,28620,28620,28610,28620,6
08/07/2008,15:04:00,28625,28630,28620,28630,11
08/07/2008,15:05:00,28635,28655,28635,28655,28
08/07/2008,15:06:00,28655,28655,28625,28640,29
08/07/2008,15:07:00,28645,28660,28645,28645,19
08/07/2008,15:08:00,28650,28660,28650,28660,5
08/07/2008,15:09:00,28665,28675,28655,28675,20
08/07/2008,15:10:00,28675,28705,28670,28690,33
08/07/2008,15:11:00,28690,28720,28690,28710,51
08/07/2008,15:12:00,28715,28720,28700,28720,32
08/07/2008,15:13:00,28710,28735,28710,28735,16
08/07/2008,15:14:00,28730,28730,28715,28715,20
08/07/2008,15:15:00,28710,28730,28710,28725,20
08/07/2008,15:16:00,28725,28730,28710,28710,16
08/07/2008,15:17:00,28705,28715,28695,28705,20
08/07/2008,15:18:00,28705,28710,28685,28685,19
08/07/2008,15:19:00,28685,28685,28665,28670,23
08/07/2008,15:20:00,28675,28685,28670,28680,15
08/07/2008,15:21:00,28675,28675,28670,28670,4
08/07/2008,15:22:00,28680,28680,28670,28670,4
08/07/2008,15:23:00,28665,28675,28665,28675,5
08/07/2008,15:24:00,28670,28675,28670,28675,4
08/07/2008,15:25:00,28665,28675,28660,28670,13
08/07/2008,15:27:00,28675,28685,28675,28680,14
08/07/2008,15:28:00,28680,28680,28665,28675,40
08/07/2008,15:29:00,28675,28685,28675,28685,9
08/07/2008,15:30:00,28675,28705,28670,28695,27
08/07/2008,15:31:00,28695,28695,28670,28670,27
08/07/2008,15:32:00,28665,28670,28635,28640,43
08/07/2008,15:33:00,28635,28640,28620,28625,32
08/07/2008,15:34:00,28620,28630,28600,28600,40
08/07/2008,15:35:00,28600,28605,28580,28590,85
08/07/2008,15:36:00,28585,28615,28580,28615,86
08/07/2008,15:37:00,28615,28665,28610,28660,65
08/07/2008,15:38:00,28660,28670,28640,28650,67
08/07/2008,15:39:00,28645,28660,28640,28660,23
08/07/2008,15:40:00,28650,28695,28645,28695,77
08/07/2008,15:41:00,28690,28710,28675,28685,56
08/07/2008,15:42:00,28680,28725,28680,28725,45
08/07/2008,15:43:00,28720,28730,28710,28710,54
08/07/2008,15:44:00,28715,28715,28705,28710,18
08/07/2008,15:45:00,28705,28725,28705,28715,25
08/07/2008,15:46:00,28705,28705,28670,28670,69
08/07/2008,15:47:00,28670,28690,28665,28685,32
08/07/2008,15:48:00,28680,28715,28680,28715,34
08/07/2008,15:49:00,28700,28715,28665,28665,55
08/07/2008,15:50:00,28660,28690,28650,28690,68
08/07/2008,15:51:00,28685,28690,28665,28665,27
08/07/2008,15:52:00,28660,28685,28655,28685,41
08/07/2008,15:53:00,28685,28700,28680,28690,32
08/07/2008,15:54:00,28680,28700,28675,28690,31
08/07/2008,15:55:00,28680,28680,28655,28670,49
08/07/2008,15:56:00,28665,28675,28655,28655,35
08/07/2008,15:57:00,28655,28655,28625,28625,38
08/07/2008,15:58:00,28620,28630,28615,28630,44
08/07/2008,15:59:00,28625,28635,28615,28620,30
08/07/2008,16:00:00,28610,28640,28575,28595,167
08/07/2008,16:01:00,28585,28600,28550,28550,54
08/07/2008,16:02:00,28545,28555,28535,28540,41
08/07/2008,16:03:00,28535,28580,28530,28575,93
08/07/2008,16:04:00,28570,28605,28570,28575,65
08/07/2008,16:05:00,28570,28590,28560,28565,38
08/07/2008,16:06:00,28565,28585,28550,28585,49
08/07/2008,16:07:00,28585,28605,28580,28595,34
08/07/2008,16:08:00,28585,28615,28580,28605,25
08/07/2008,16:09:00,28600,28645,28600,28645,55
08/07/2008,16:10:00,28640,28645,28610,28610,44
08/07/2008,16:11:00,28605,28645,28605,28640,25
08/07/2008,16:12:00,28640,28665,28620,28620,77
08/07/2008,16:13:00,28615,28630,28615,28625,28
08/07/2008,16:14:00,28625,28625,28605,28605,11
08/07/2008,16:15:00,28600,28600,28580,28585,53
08/07/2008,16:16:00,28580,28635,28580,28610,81
08/07/2008,16:17:00,28605,28620,28605,28610,19
08/07/2008,16:18:00,28605,28605,28580,28585,41
08/07/2008,16:19:00,28585,28615,28575,28585,35
08/07/2008,16:20:00,28580,28600,28570,28575,27
08/07/2008,16:21:00,28570,28600,28560,28590,38
08/07/2008,16:22:00,28580,28605,28580,28590,21
08/07/2008,16:23:00,28585,28585,28575,28585,22
08/07/2008,16:24:00,28580,28580,28550,28570,36
08/07/2008,16:25:00,28565,28585,28555,28555,48
08/07/2008,16:26:00,28550,28565,28540,28565,39
08/07/2008,16:27:00,28565,28580,28555,28560,47
08/07/2008,16:28:00,28570,28585,28560,28585,22
08/07/2008,16:29:00,28585,28585,28560,28570,35
08/07/2008,16:30:00,28565,28600,28560,28600,24
08/07/2008,16:31:00,28600,28605,28585,28595,34
08/07/2008,16:32:00,28595,28595,28580,28580,10
08/07/2008,16:33:00,28580,28580,28515,28530,87
08/07/2008,16:34:00,28520,28555,28520,28535,72
08/07/2008,16:35:00,28535,28550,28520,28530,42
08/07/2008,16:36:00,28520,28525,28490,28490,73
08/07/2008,16:37:00,28490,28495,28430,28440,109
08/07/2008,16:38:00,28435,28440,28420,28435,50
08/07/2008,16:39:00,28440,28450,28425,28435,89
08/07/2008,16:40:00,28430,28430,28405,28415,89
08/07/2008,16:41:00,28420,28425,28395,28420,49
08/07/2008,16:42:00,28415,28435,28410,28435,38
08/07/2008,16:43:00,28435,28445,28435,28445,34
08/07/2008,16:44:00,28435,28445,28435,28440,25
08/07/2008,16:45:00,28440,28440,28380,28380,90
08/07/2008,16:46:00,28380,28390,28355,28390,167
08/07/2008,16:47:00,28395,28395,28365,28385,70
08/07/2008,16:48:00,28375,28390,28365,28375,73
08/07/2008,16:49:00,28380,28425,28380,28425,44
08/07/2008,16:50:00,28425,28425,28405,28410,32
08/07/2008,16:51:00,28410,28425,28410,28425,29
08/07/2008,16:52:00,28425,28435,28415,28435,31
08/07/2008,16:53:00,28435,28445,28435,28440,55
08/07/2008,16:54:00,28445,28460,28435,28435,71
08/07/2008,16:55:00,28435,28460,28430,28450,52
08/07/2008,16:56:00,28445,28495,28440,28490,82
08/07/2008,16:57:00,28490,28490,28455,28475,51
08/07/2008,16:58:00,28480,28490,28470,28480,43
08/07/2008,16:59:00,28485,28495,28465,28495,20
08/07/2008,17:00:00,28495,28530,28490,28530,101
08/07/2008,17:01:00,28525,28525,28485,28505,57
08/07/2008,17:02:00,28500,28505,28490,28495,44
08/07/2008,17:03:00,28495,28520,28495,28505,35
08/07/2008,17:04:00,28505,28525,28505,28510,16
08/07/2008,17:05:00,28515,28515,28495,28505,30
08/07/2008,17:06:00,28500,28505,28480,28490,46
08/07/2008,17:07:00,28490,28495,28480,28480,23
08/07/2008,17:08:00,28475,28490,28455,28485,59
08/07/2008,17:09:00,28490,28525,28485,28525,59
08/07/2008,17:10:00,28520,28525,28490,28525,60
08/07/2008,17:11:00,28520,28535,28515,28525,30
08/07/2008,17:12:00,28525,28560,28525,28560,48
08/07/2008,17:13:00,28560,28565,28540,28555,55
08/07/2008,17:14:00,28560,28575,28555,28575,40
08/07/2008,17:15:00,28570,28575,28560,28560,45
08/07/2008,17:16:00,28560,28560,28540,28540,84
08/07/2008,17:17:00,28540,28595,28540,28590,81
08/07/2008,17:18:00,28585,28605,28570,28590,63
08/07/2008,17:19:00,28600,28600,28560,28565,50
08/07/2008,17:20:00,28575,28585,28560,28580,73
08/07/2008,17:21:00,28585,28600,28575,28600,37
08/07/2008,17:22:00,28590,28590,28560,28575,33
08/07/2008,17:23:00,28575,28580,28570,28580,13
08/07/2008,17:24:00,28580,28590,28565,28575,20
08/07/2008,17:25:00,28570,28580,28570,28570,27
08/07/2008,17:26:00,28575,28590,28565,28580,24
08/07/2008,17:27:00,28590,28590,28570,28575,27
08/07/2008,17:28:00,28575,28595,28575,28595,50
08/07/2008,17:29:00,28600,28610,28570,28570,157
08/07/2008,17:30:00,28585,28590,28545,28545,93
08/07/2008,17:31:00,28550,28580,28550,28570,37
08/07/2008,17:32:00,28565,28575,28555,28560,28
08/07/2008,17:33:00,28555,28570,28555,28560,14
08/07/2008,17:34:00,28565,28575,28565,28575,25
08/07/2008,17:35:00,28570,28580,28555,28580,48
08/07/2008,17:36:00,28575,28575,28565,28570,11
08/07/2008,17:37:00,28575,28580,28570,28575,45
08/07/2008,17:38:00,28580,28585,28575,28585,28
08/07/2008,17:39:00,28580,28595,28580,28585,34