DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/07/2008,09:00:00,28815,28830,28785,28820,175
09/07/2008,09:01:00,28805,28855,28805,28840,148
09/07/2008,09:02:00,28840,28865,28840,28860,136
09/07/2008,09:03:00,28860,28890,28855,28875,120
09/07/2008,09:04:00,28875,28905,28875,28875,107
09/07/2008,09:05:00,28880,28920,28865,28915,172
09/07/2008,09:06:00,28915,28930,28910,28910,72
09/07/2008,09:07:00,28915,28925,28890,28890,66
09/07/2008,09:08:00,28890,28905,28885,28890,47
09/07/2008,09:09:00,28895,28895,28870,28875,41
09/07/2008,09:10:00,28875,28900,28870,28885,79
09/07/2008,09:11:00,28890,28900,28870,28870,68
09/07/2008,09:12:00,28870,28875,28850,28850,50
09/07/2008,09:13:00,28850,28850,28825,28825,62
09/07/2008,09:14:00,28825,28825,28810,28810,72
09/07/2008,09:15:00,28810,28840,28805,28830,56
09/07/2008,09:16:00,28830,28835,28815,28835,60
09/07/2008,09:17:00,28825,28825,28795,28800,47
09/07/2008,09:18:00,28800,28805,28790,28800,30
09/07/2008,09:19:00,28800,28815,28790,28815,68
09/07/2008,09:20:00,28815,28820,28810,28820,40
09/07/2008,09:21:00,28815,28830,28805,28815,35
09/07/2008,09:22:00,28810,28815,28790,28800,62
09/07/2008,09:23:00,28800,28840,28795,28840,39
09/07/2008,09:24:00,28840,28845,28810,28830,34
09/07/2008,09:25:00,28825,28830,28815,28820,16
09/07/2008,09:26:00,28815,28855,28815,28850,43
09/07/2008,09:27:00,28850,28850,28835,28840,27
09/07/2008,09:28:00,28845,28850,28845,28850,16
09/07/2008,09:29:00,28850,28865,28845,28865,15
09/07/2008,09:30:00,28865,28875,28850,28860,21
09/07/2008,09:31:00,28865,28890,28865,28870,86
09/07/2008,09:32:00,28880,28900,28880,28900,39
09/07/2008,09:33:00,28895,28915,28895,28900,63
09/07/2008,09:34:00,28905,28910,28890,28890,52
09/07/2008,09:35:00,28890,28900,28880,28885,25
09/07/2008,09:36:00,28880,28910,28880,28905,58
09/07/2008,09:37:00,28905,28910,28900,28905,21
09/07/2008,09:38:00,28900,28905,28890,28895,26
09/07/2008,09:39:00,28890,28895,28880,28880,13
09/07/2008,09:40:00,28880,28885,28855,28860,33
09/07/2008,09:41:00,28855,28865,28850,28850,17
09/07/2008,09:42:00,28855,28865,28845,28865,20
09/07/2008,09:43:00,28870,28885,28865,28885,27
09/07/2008,09:44:00,28885,28895,28875,28875,19
09/07/2008,09:45:00,28875,28875,28870,28875,6
09/07/2008,09:46:00,28870,28875,28870,28875,3
09/07/2008,09:47:00,28880,28885,28850,28850,44
09/07/2008,09:48:00,28850,28875,28845,28865,32
09/07/2008,09:49:00,28860,28865,28860,28865,2
09/07/2008,09:50:00,28870,28870,28840,28845,25
09/07/2008,09:51:00,28845,28860,28845,28855,20
09/07/2008,09:52:00,28845,28845,28830,28830,17
09/07/2008,09:53:00,28830,28840,28820,28840,30
09/07/2008,09:54:00,28835,28855,28830,28855,30
09/07/2008,09:55:00,28850,28855,28835,28840,15
09/07/2008,09:56:00,28840,28845,28830,28830,5
09/07/2008,09:57:00,28830,28830,28815,28825,34
09/07/2008,09:58:00,28825,28830,28825,28830,7
09/07/2008,09:59:00,28840,28840,28800,28805,28
09/07/2008,10:00:00,28805,28830,28805,28820,50
09/07/2008,10:01:00,28830,28835,28790,28790,67
09/07/2008,10:02:00,28795,28805,28795,28795,31
09/07/2008,10:03:00,28795,28795,28770,28780,63
09/07/2008,10:04:00,28780,28790,28775,28785,42
09/07/2008,10:05:00,28790,28800,28790,28800,7
09/07/2008,10:06:00,28800,28810,28790,28810,14
09/07/2008,10:07:00,28810,28810,28795,28800,17
09/07/2008,10:08:00,28795,28800,28785,28790,25
09/07/2008,10:09:00,28790,28790,28770,28770,38
09/07/2008,10:10:00,28770,28795,28770,28785,20
09/07/2008,10:11:00,28775,28775,28770,28775,18
09/07/2008,10:12:00,28775,28775,28775,28775,2
09/07/2008,10:13:00,28775,28800,28775,28800,23
09/07/2008,10:14:00,28790,28790,28785,28790,5
09/07/2008,10:15:00,28795,28795,28765,28765,48
09/07/2008,10:16:00,28770,28775,28765,28765,19
09/07/2008,10:17:00,28765,28775,28765,28770,28
09/07/2008,10:18:00,28770,28780,28755,28780,21
09/07/2008,10:19:00,28780,28795,28765,28775,20
09/07/2008,10:20:00,28775,28785,28775,28775,5
09/07/2008,10:21:00,28770,28770,28735,28740,91
09/07/2008,10:22:00,28740,28750,28735,28750,49
09/07/2008,10:23:00,28750,28760,28740,28760,27
09/07/2008,10:24:00,28750,28750,28745,28750,7
09/07/2008,10:25:00,28750,28750,28750,28750,6
09/07/2008,10:26:00,28755,28755,28735,28755,28
09/07/2008,10:27:00,28750,28775,28750,28775,16
09/07/2008,10:28:00,28770,28770,28770,28770,2
09/07/2008,10:29:00,28770,28775,28765,28775,7
09/07/2008,10:30:00,28770,28775,28770,28775,7
09/07/2008,10:31:00,28775,28775,28760,28760,9
09/07/2008,10:32:00,28760,28790,28755,28790,28
09/07/2008,10:33:00,28785,28785,28770,28770,6
09/07/2008,10:34:00,28770,28780,28770,28775,7
09/07/2008,10:35:00,28770,28770,28770,28770,2
09/07/2008,10:36:00,28780,28800,28780,28795,31
09/07/2008,10:37:00,28795,28795,28785,28785,13
09/07/2008,10:38:00,28790,28805,28790,28800,38
09/07/2008,10:39:00,28795,28800,28795,28800,6
09/07/2008,10:40:00,28800,28800,28795,28795,5
09/07/2008,10:41:00,28795,28795,28790,28790,4
09/07/2008,10:42:00,28790,28790,28785,28785,6
09/07/2008,10:43:00,28785,28810,28785,28810,24
09/07/2008,10:44:00,28810,28810,28805,28805,4
09/07/2008,10:45:00,28810,28810,28805,28805,3
09/07/2008,10:46:00,28810,28835,28810,28830,28
09/07/2008,10:47:00,28830,28830,28800,28805,24
09/07/2008,10:48:00,28810,28810,28810,28810,5
09/07/2008,10:49:00,28805,28815,28805,28815,13
09/07/2008,10:50:00,28815,28815,28810,28810,5
09/07/2008,10:51:00,28810,28810,28810,28810,7
09/07/2008,10:52:00,28815,28815,28810,28810,3
09/07/2008,10:53:00,28815,28825,28815,28820,32
09/07/2008,10:54:00,28825,28825,28800,28805,23
09/07/2008,10:55:00,28805,28805,28800,28800,13
09/07/2008,10:56:00,28795,28795,28790,28795,13
09/07/2008,10:57:00,28790,28790,28785,28785,8
09/07/2008,10:58:00,28780,28790,28780,28780,12
09/07/2008,10:59:00,28780,28780,28780,28780,3
09/07/2008,11:00:00,28780,28795,28770,28775,34
09/07/2008,11:01:00,28780,28805,28780,28800,30
09/07/2008,11:02:00,28800,28800,28790,28790,6
09/07/2008,11:03:00,28785,28790,28780,28785,7
09/07/2008,11:04:00,28790,28795,28785,28790,5
09/07/2008,11:05:00,28790,28790,28780,28785,12
09/07/2008,11:06:00,28775,28795,28770,28790,11
09/07/2008,11:07:00,28795,28815,28795,28815,10
09/07/2008,11:08:00,28810,28815,28795,28800,30
09/07/2008,11:09:00,28795,28795,28795,28795,1
09/07/2008,11:10:00,28795,28795,28790,28795,12
09/07/2008,11:11:00,28790,28805,28790,28805,8
09/07/2008,11:12:00,28800,28805,28790,28795,8
09/07/2008,11:13:00,28795,28805,28795,28805,6
09/07/2008,11:14:00,28810,28810,28810,28810,3
09/07/2008,11:15:00,28805,28805,28800,28805,9
09/07/2008,11:16:00,28805,28805,28800,28800,4
09/07/2008,11:17:00,28805,28825,28805,28815,26
09/07/2008,11:18:00,28825,28840,28820,28840,22
09/07/2008,11:19:00,28845,28855,28830,28835,57
09/07/2008,11:20:00,28840,28850,28840,28845,7
09/07/2008,11:21:00,28845,28850,28845,28845,11
09/07/2008,11:22:00,28850,28850,28845,28845,4
09/07/2008,11:23:00,28845,28865,28845,28855,20
09/07/2008,11:24:00,28845,28865,28845,28865,13
09/07/2008,11:25:00,28865,28880,28865,28870,21
09/07/2008,11:26:00,28865,28885,28865,28885,29
09/07/2008,11:27:00,28885,28900,28875,28890,48
09/07/2008,11:28:00,28895,28895,28875,28880,61
09/07/2008,11:29:00,28880,28880,28870,28880,27
09/07/2008,11:30:00,28880,28900,28880,28895,30
09/07/2008,11:31:00,28890,28900,28890,28890,12
09/07/2008,11:32:00,28890,28890,28875,28880,48
09/07/2008,11:33:00,28875,28880,28870,28870,54
09/07/2008,11:34:00,28870,28870,28865,28870,9
09/07/2008,11:35:00,28875,28885,28875,28885,26
09/07/2008,11:36:00,28880,28880,28880,28880,10
09/07/2008,11:37:00,28875,28885,28875,28880,15
09/07/2008,11:38:00,28880,28885,28870,28870,33
09/07/2008,11:39:00,28870,28870,28865,28870,10
09/07/2008,11:40:00,28870,28870,28865,28865,17
09/07/2008,11:41:00,28865,28870,28865,28870,5
09/07/2008,11:42:00,28865,28870,28865,28865,4
09/07/2008,11:43:00,28860,28870,28855,28865,19
09/07/2008,11:44:00,28870,28880,28870,28880,17
09/07/2008,11:45:00,28880,28885,28880,28885,4
09/07/2008,11:46:00,28890,28890,28880,28880,11
09/07/2008,11:47:00,28885,28890,28880,28890,18
09/07/2008,11:48:00,28885,28890,28880,28880,25
09/07/2008,11:49:00,28885,28890,28880,28890,5
09/07/2008,11:50:00,28890,28900,28890,28900,24
09/07/2008,11:51:00,28900,28925,28900,28905,100
09/07/2008,11:52:00,28905,28920,28905,28910,64
09/07/2008,11:53:00,28910,28910,28900,28900,19
09/07/2008,11:54:00,28900,28900,28885,28900,12
09/07/2008,11:55:00,28900,28910,28895,28895,12
09/07/2008,11:57:00,28895,28895,28885,28890,10
09/07/2008,11:59:00,28880,28880,28880,28880,2
09/07/2008,12:00:00,28875,28880,28870,28880,26
09/07/2008,12:01:00,28880,28880,28875,28880,13
09/07/2008,12:02:00,28875,28875,28870,28870,22
09/07/2008,12:04:00,28870,28870,28850,28850,29
09/07/2008,12:05:00,28855,28875,28855,28865,29
09/07/2008,12:06:00,28865,28865,28865,28865,2
09/07/2008,12:07:00,28870,28870,28860,28860,8
09/07/2008,12:08:00,28860,28860,28860,28860,4
09/07/2008,12:09:00,28860,28860,28840,28850,32
09/07/2008,12:10:00,28850,28865,28850,28865,8
09/07/2008,12:11:00,28860,28865,28860,28860,3
09/07/2008,12:12:00,28860,28860,28855,28855,16
09/07/2008,12:13:00,28860,28860,28855,28860,19
09/07/2008,12:14:00,28860,28860,28860,28860,11
09/07/2008,12:15:00,28860,28860,28855,28855,13
09/07/2008,12:16:00,28855,28855,28845,28845,10
09/07/2008,12:17:00,28840,28845,28835,28840,25
09/07/2008,12:18:00,28845,28845,28845,28845,3
09/07/2008,12:19:00,28850,28865,28850,28865,11
09/07/2008,12:20:00,28865,28865,28860,28860,7
09/07/2008,12:21:00,28850,28850,28835,28845,17
09/07/2008,12:22:00,28850,28850,28840,28840,9
09/07/2008,12:23:00,28850,28850,28850,28850,7
09/07/2008,12:24:00,28845,28860,28845,28860,16
09/07/2008,12:25:00,28845,28845,28845,28845,2
09/07/2008,12:26:00,28850,28850,28850,28850,2
09/07/2008,12:27:00,28855,28855,28855,28855,1
09/07/2008,12:28:00,28860,28860,28860,28860,1
09/07/2008,12:29:00,28860,28865,28860,28860,3
09/07/2008,12:31:00,28850,28855,28850,28855,4
09/07/2008,12:32:00,28850,28855,28850,28855,3
09/07/2008,12:33:00,28855,28870,28855,28860,5
09/07/2008,12:34:00,28860,28860,28855,28855,2
09/07/2008,12:35:00,28850,28850,28845,28845,9
09/07/2008,12:36:00,28840,28840,28840,28840,6
09/07/2008,12:37:00,28840,28840,28835,28840,17
09/07/2008,12:38:00,28835,28835,28825,28830,22
09/07/2008,12:39:00,28830,28840,28810,28820,53
09/07/2008,12:40:00,28820,28825,28810,28810,13
09/07/2008,12:41:00,28825,28830,28820,28820,27
09/07/2008,12:42:00,28825,28825,28825,28825,2
09/07/2008,12:43:00,28830,28835,28830,28835,3
09/07/2008,12:44:00,28835,28835,28835,28835,1
09/07/2008,12:45:00,28840,28845,28835,28845,6
09/07/2008,12:46:00,28845,28860,28840,28860,12
09/07/2008,12:47:00,28860,28860,28850,28850,60
09/07/2008,12:48:00,28845,28845,28820,28825,26
09/07/2008,12:49:00,28825,28825,28825,28825,5
09/07/2008,12:50:00,28825,28840,28825,28840,20
09/07/2008,12:51:00,28835,28835,28825,28825,60
09/07/2008,12:52:00,28830,28840,28830,28835,11
09/07/2008,12:53:00,28830,28835,28825,28830,13
09/07/2008,12:54:00,28830,28830,28825,28825,4
09/07/2008,12:55:00,28830,28835,28825,28835,54
09/07/2008,12:56:00,28835,28835,28835,28835,1
09/07/2008,12:58:00,28835,28835,28835,28835,2
09/07/2008,12:59:00,28825,28830,28820,28830,7
09/07/2008,13:00:00,28825,28835,28825,28825,6
09/07/2008,13:01:00,28830,28830,28830,28830,1
09/07/2008,13:02:00,28830,28830,28800,28810,25
09/07/2008,13:03:00,28805,28805,28805,28805,1
09/07/2008,13:04:00,28805,28805,28800,28800,10
09/07/2008,13:05:00,28795,28800,28790,28790,31
09/07/2008,13:06:00,28785,28795,28780,28795,14
09/07/2008,13:07:00,28790,28795,28790,28795,10
09/07/2008,13:08:00,28800,28805,28790,28795,23
09/07/2008,13:09:00,28795,28805,28795,28800,40
09/07/2008,13:10:00,28805,28810,28800,28810,11
09/07/2008,13:11:00,28810,28810,28810,28810,52
09/07/2008,13:12:00,28815,28815,28815,28815,16
09/07/2008,13:13:00,28810,28815,28805,28805,3
09/07/2008,13:14:00,28810,28815,28810,28815,2
09/07/2008,13:15:00,28815,28815,28815,28815,1
09/07/2008,13:16:00,28825,28825,28825,28825,4
09/07/2008,13:17:00,28825,28825,28815,28815,14
09/07/2008,13:18:00,28815,28815,28815,28815,1
09/07/2008,13:20:00,28820,28820,28820,28820,1
09/07/2008,13:21:00,28810,28810,28810,28810,1
09/07/2008,13:22:00,28810,28815,28810,28815,6
09/07/2008,13:23:00,28815,28815,28815,28815,1
09/07/2008,13:25:00,28820,28840,28820,28840,7
09/07/2008,13:26:00,28830,28840,28830,28835,4
09/07/2008,13:27:00,28840,28845,28840,28845,3
09/07/2008,13:28:00,28840,28850,28840,28850,16
09/07/2008,13:29:00,28850,28875,28850,28875,25
09/07/2008,13:30:00,28870,28875,28860,28860,38
09/07/2008,13:31:00,28860,28870,28855,28855,23
09/07/2008,13:32:00,28845,28855,28845,28850,9
09/07/2008,13:33:00,28850,28850,28850,28850,1
09/07/2008,13:35:00,28860,28860,28860,28860,6
09/07/2008,13:36:00,28860,28860,28855,28855,13
09/07/2008,13:37:00,28855,28870,28850,28865,19
09/07/2008,13:38:00,28865,28865,28860,28865,9
09/07/2008,13:39:00,28865,28870,28865,28865,7
09/07/2008,13:40:00,28870,28880,28870,28875,19
09/07/2008,13:41:00,28880,28885,28880,28885,7
09/07/2008,13:42:00,28875,28880,28875,28880,5
09/07/2008,13:43:00,28870,28880,28870,28880,9
09/07/2008,13:44:00,28875,28880,28870,28870,6
09/07/2008,13:45:00,28870,28890,28870,28880,21
09/07/2008,13:46:00,28875,28885,28875,28880,14
09/07/2008,13:47:00,28875,28880,28875,28875,4
09/07/2008,13:48:00,28880,28885,28880,28880,6
09/07/2008,13:50:00,28880,28885,28880,28885,2
09/07/2008,13:51:00,28890,28890,28885,28885,3
09/07/2008,13:52:00,28885,28885,28885,28885,1
09/07/2008,13:53:00,28890,28920,28890,28910,36
09/07/2008,13:54:00,28910,28910,28895,28900,38
09/07/2008,13:55:00,28900,28900,28900,28900,8
09/07/2008,13:56:00,28895,28900,28895,28895,9
09/07/2008,13:57:00,28900,28915,28900,28910,15
09/07/2008,13:58:00,28905,28915,28905,28910,12
09/07/2008,13:59:00,28915,28915,28910,28915,8
09/07/2008,14:00:00,28920,28940,28915,28935,88
09/07/2008,14:01:00,28935,28940,28925,28925,44
09/07/2008,14:02:00,28925,28940,28925,28925,25
09/07/2008,14:03:00,28920,28925,28910,28910,32
09/07/2008,14:04:00,28910,28920,28905,28915,22
09/07/2008,14:05:00,28915,28915,28910,28915,12
09/07/2008,14:06:00,28910,28915,28905,28915,6
09/07/2008,14:07:00,28915,28915,28910,28910,11
09/07/2008,14:08:00,28910,28910,28905,28905,12
09/07/2008,14:09:00,28905,28925,28905,28915,30
09/07/2008,14:10:00,28920,28930,28920,28930,12
09/07/2008,14:11:00,28925,28925,28925,28925,1
09/07/2008,14:12:00,28930,28970,28930,28945,85
09/07/2008,14:13:00,28950,28960,28945,28960,27
09/07/2008,14:14:00,28955,28965,28950,28950,21
09/07/2008,14:15:00,28955,28965,28950,28960,16
09/07/2008,14:16:00,28960,28960,28950,28955,22
09/07/2008,14:17:00,28950,28965,28950,28965,62
09/07/2008,14:18:00,28965,28980,28965,28975,35
09/07/2008,14:19:00,28975,28980,28970,28970,10
09/07/2008,14:20:00,28970,28975,28960,28960,20
09/07/2008,14:21:00,28965,28975,28960,28975,34
09/07/2008,14:22:00,28970,28975,28965,28965,20
09/07/2008,14:23:00,28965,28970,28955,28955,16
09/07/2008,14:24:00,28955,28955,28945,28955,16
09/07/2008,14:25:00,28955,28955,28945,28955,8
09/07/2008,14:26:00,28950,28950,28940,28945,29
09/07/2008,14:27:00,28940,28945,28935,28940,22
09/07/2008,14:28:00,28935,28950,28935,28945,98
09/07/2008,14:29:00,28945,28950,28940,28945,18
09/07/2008,14:30:00,28945,28945,28940,28945,4
09/07/2008,14:31:00,28945,28955,28945,28945,16
09/07/2008,14:32:00,28940,28940,28930,28935,26
09/07/2008,14:33:00,28935,28945,28935,28945,19
09/07/2008,14:34:00,28945,28945,28940,28940,8
09/07/2008,14:35:00,28935,28940,28930,28930,12
09/07/2008,14:36:00,28930,28935,28930,28935,6
09/07/2008,14:37:00,28935,28935,28930,28930,7
09/07/2008,14:38:00,28935,28935,28935,28935,8
09/07/2008,14:39:00,28935,28935,28935,28935,1
09/07/2008,14:40:00,28935,28935,28935,28935,6
09/07/2008,14:41:00,28940,28945,28940,28945,10
09/07/2008,14:42:00,28935,28940,28935,28940,2
09/07/2008,14:43:00,28935,28940,28935,28935,9
09/07/2008,14:44:00,28945,28945,28940,28945,11
09/07/2008,14:45:00,28945,28945,28940,28945,4
09/07/2008,14:46:00,28950,28975,28945,28975,83
09/07/2008,14:47:00,28970,28975,28970,28970,14
09/07/2008,14:48:00,28970,28975,28965,28975,12
09/07/2008,14:49:00,28970,28975,28965,28970,29
09/07/2008,14:50:00,28970,28990,28970,28985,80
09/07/2008,14:51:00,28980,28990,28980,28980,38
09/07/2008,14:52:00,28980,28980,28975,28980,9
09/07/2008,14:53:00,28980,28980,28975,28975,6
09/07/2008,14:54:00,28980,28990,28975,28990,29
09/07/2008,14:55:00,28985,28985,28980,28980,6
09/07/2008,14:56:00,28975,28985,28975,28980,10
09/07/2008,14:57:00,28980,28985,28970,28970,73
09/07/2008,14:58:00,28970,28970,28970,28970,7
09/07/2008,14:59:00,28965,28970,28965,28970,4
09/07/2008,15:00:00,28965,28965,28955,28960,17
09/07/2008,15:01:00,28960,28960,28955,28955,7
09/07/2008,15:02:00,28955,28965,28950,28965,14
09/07/2008,15:03:00,28970,28975,28965,28970,20
09/07/2008,15:04:00,28970,28970,28960,28960,11
09/07/2008,15:05:00,28960,28970,28955,28970,13
09/07/2008,15:06:00,28965,28970,28965,28970,10
09/07/2008,15:07:00,28965,28965,28965,28965,5
09/07/2008,15:08:00,28965,28970,28965,28970,6
09/07/2008,15:09:00,28970,28970,28965,28965,6
09/07/2008,15:10:00,28965,28980,28960,28975,28
09/07/2008,15:11:00,28965,28975,28965,28975,10
09/07/2008,15:12:00,28970,28985,28970,28985,25
09/07/2008,15:13:00,28985,28990,28985,28985,18
09/07/2008,15:14:00,28985,28985,28985,28985,4
09/07/2008,15:15:00,28985,29000,28985,28995,34
09/07/2008,15:16:00,28995,28995,28990,28990,13
09/07/2008,15:17:00,28990,29000,28990,29000,129
09/07/2008,15:18:00,28995,29000,28990,28990,15
09/07/2008,15:19:00,28985,28995,28985,28985,18
09/07/2008,15:20:00,28985,28995,28985,28995,14
09/07/2008,15:21:00,29000,29005,29000,29005,23
09/07/2008,15:22:00,29000,29005,28990,29000,11
09/07/2008,15:23:00,28990,29000,28985,28995,8
09/07/2008,15:24:00,29000,29000,28990,28990,8
09/07/2008,15:25:00,28995,29000,28990,29000,13
09/07/2008,15:26:00,29000,29005,29000,29005,8
09/07/2008,15:27:00,29010,29020,29005,29010,38
09/07/2008,15:28:00,29010,29015,29005,29010,10
09/07/2008,15:29:00,29010,29015,29010,29015,14
09/07/2008,15:30:00,29015,29020,29010,29010,18
09/07/2008,15:31:00,29010,29010,29000,29005,25
09/07/2008,15:32:00,29000,29005,28995,29000,18
09/07/2008,15:33:00,29000,29005,29000,29005,9
09/07/2008,15:34:00,29005,29010,29000,29000,10
09/07/2008,15:35:00,29005,29035,29005,29020,69
09/07/2008,15:36:00,29015,29020,28995,29000,46
09/07/2008,15:37:00,29000,29000,28985,28985,42
09/07/2008,15:38:00,28990,28995,28970,28970,50
09/07/2008,15:39:00,28970,28980,28965,28965,37
09/07/2008,15:40:00,28965,28965,28955,28965,40
09/07/2008,15:41:00,28965,28985,28965,28980,37
09/07/2008,15:42:00,28975,28975,28940,28940,77
09/07/2008,15:43:00,28940,28955,28935,28950,78
09/07/2008,15:44:00,28950,28955,28940,28950,48
09/07/2008,15:45:00,28950,28955,28935,28940,33
09/07/2008,15:46:00,28930,28970,28930,28970,39
09/07/2008,15:47:00,28975,28980,28950,28955,62
09/07/2008,15:48:00,28955,28965,28940,28955,37
09/07/2008,15:49:00,28950,28955,28945,28950,18
09/07/2008,15:50:00,28940,28950,28930,28950,50
09/07/2008,15:51:00,28945,28960,28940,28940,70
09/07/2008,15:52:00,28940,28945,28925,28930,53
09/07/2008,15:53:00,28930,28930,28915,28925,42
09/07/2008,15:54:00,28925,28930,28905,28920,36
09/07/2008,15:55:00,28925,28940,28925,28940,32
09/07/2008,15:56:00,28930,28930,28915,28930,26
09/07/2008,15:57:00,28930,28950,28930,28950,48
09/07/2008,15:58:00,28955,28960,28920,28940,52
09/07/2008,15:59:00,28945,28950,28925,28940,35
09/07/2008,16:00:00,28935,28945,28920,28930,42
09/07/2008,16:01:00,28925,28930,28925,28930,15
09/07/2008,16:02:00,28925,28925,28895,28905,62
09/07/2008,16:03:00,28905,28915,28900,28905,46
09/07/2008,16:04:00,28910,28910,28880,28890,23
09/07/2008,16:05:00,28890,28890,28870,28870,54
09/07/2008,16:06:00,28870,28900,28865,28885,65
09/07/2008,16:07:00,28895,28905,28890,28900,24
09/07/2008,16:08:00,28905,28915,28905,28910,15
09/07/2008,16:09:00,28910,28910,28905,28905,12
09/07/2008,16:10:00,28910,28915,28900,28910,39
09/07/2008,16:11:00,28910,28925,28905,28910,41
09/07/2008,16:12:00,28905,28905,28885,28895,23
09/07/2008,16:13:00,28900,28900,28885,28885,23
09/07/2008,16:14:00,28885,28905,28885,28900,29
09/07/2008,16:15:00,28900,28905,28895,28905,17
09/07/2008,16:16:00,28910,28920,28910,28920,23
09/07/2008,16:17:00,28920,28925,28920,28920,12
09/07/2008,16:18:00,28915,28930,28915,28925,34
09/07/2008,16:19:00,28925,28930,28910,28915,24
09/07/2008,16:20:00,28915,28915,28900,28910,16
09/07/2008,16:21:00,28915,28925,28915,28920,20
09/07/2008,16:22:00,28920,28940,28915,28940,30
09/07/2008,16:23:00,28940,28940,28915,28920,27
09/07/2008,16:24:00,28915,28930,28910,28925,28
09/07/2008,16:25:00,28930,28945,28930,28940,36
09/07/2008,16:26:00,28940,28945,28940,28945,5
09/07/2008,16:27:00,28940,28950,28940,28945,23
09/07/2008,16:28:00,28940,28960,28940,28960,37
09/07/2008,16:29:00,28955,28955,28945,28955,277
09/07/2008,16:30:00,28945,28970,28945,28970,22
09/07/2008,16:31:00,28955,28965,28945,28955,43
09/07/2008,16:32:00,28955,28955,28945,28950,9
09/07/2008,16:33:00,28945,28945,28935,28940,274
09/07/2008,16:34:00,28940,28950,28930,28930,24
09/07/2008,16:35:00,28930,28930,28900,28900,41
09/07/2008,16:36:00,28905,28935,28905,28930,48
09/07/2008,16:37:00,28930,28935,28920,28925,15
09/07/2008,16:38:00,28930,28945,28920,28920,34
09/07/2008,16:39:00,28920,28925,28905,28910,37
09/07/2008,16:40:00,28905,28925,28890,28905,69
09/07/2008,16:41:00,28900,28905,28890,28900,28
09/07/2008,16:42:00,28900,28925,28900,28915,40
09/07/2008,16:43:00,28915,28915,28900,28910,17
09/07/2008,16:44:00,28905,28905,28890,28890,35
09/07/2008,16:45:00,28885,28895,28875,28895,40
09/07/2008,16:46:00,28890,28905,28880,28885,90
09/07/2008,16:47:00,28880,28915,28880,28905,21
09/07/2008,16:48:00,28900,28915,28900,28905,8
09/07/2008,16:49:00,28900,28910,28885,28895,40
09/07/2008,16:50:00,28890,28910,28890,28895,39
09/07/2008,16:51:00,28895,28915,28885,28915,34
09/07/2008,16:52:00,28910,28910,28895,28900,5
09/07/2008,16:53:00,28905,28905,28875,28885,32
09/07/2008,16:54:00,28885,28905,28880,28905,25
09/07/2008,16:55:00,28910,28930,28900,28930,55
09/07/2008,16:56:00,28925,28935,28925,28935,13
09/07/2008,16:57:00,28935,28935,28925,28925,7
09/07/2008,16:58:00,28920,28930,28920,28930,7
09/07/2008,16:59:00,28920,28920,28905,28905,11
09/07/2008,17:00:00,28905,28910,28900,28910,12
09/07/2008,17:01:00,28915,28935,28910,28930,30
09/07/2008,17:02:00,28935,28935,28930,28930,22
09/07/2008,17:03:00,28920,28935,28920,28935,21
09/07/2008,17:04:00,28935,28960,28935,28955,44
09/07/2008,17:05:00,28950,28955,28940,28945,18
09/07/2008,17:06:00,28940,28940,28920,28925,27
09/07/2008,17:07:00,28930,28945,28930,28940,22
09/07/2008,17:08:00,28930,28930,28930,28930,9
09/07/2008,17:09:00,28930,28930,28915,28925,50
09/07/2008,17:10:00,28925,28940,28925,28935,22
09/07/2008,17:11:00,28935,28935,28930,28930,17
09/07/2008,17:12:00,28925,28935,28925,28935,22
09/07/2008,17:13:00,28935,28940,28920,28935,37
09/07/2008,17:14:00,28935,28935,28920,28920,12
09/07/2008,17:15:00,28925,28925,28910,28920,17
09/07/2008,17:16:00,28920,28925,28910,28915,21
09/07/2008,17:17:00,28910,28925,28905,28925,42
09/07/2008,17:18:00,28925,28930,28920,28930,15
09/07/2008,17:19:00,28935,28945,28930,28945,15
09/07/2008,17:20:00,28935,28955,28930,28955,20
09/07/2008,17:21:00,28950,28960,28950,28960,32
09/07/2008,17:22:00,28950,28960,28945,28950,18
09/07/2008,17:23:00,28950,28960,28950,28950,35
09/07/2008,17:24:00,28945,28960,28940,28950,63
09/07/2008,17:25:00,28955,28965,28950,28960,21
09/07/2008,17:26:00,28965,28970,28955,28970,33
09/07/2008,17:27:00,28970,28970,28965,28970,17
09/07/2008,17:28:00,28975,28995,28965,28995,82
09/07/2008,17:29:00,28995,29040,28995,29040,129
09/07/2008,17:30:00,29040,29040,29015,29015,79
09/07/2008,17:31:00,29010,29020,29000,29015,51
09/07/2008,17:32:00,29015,29020,29005,29005,40
09/07/2008,17:33:00,29010,29030,29010,29025,24
09/07/2008,17:34:00,29025,29025,29005,29025,49
09/07/2008,17:35:00,29020,29025,29010,29010,44
09/07/2008,17:36:00,29010,29015,29005,29005,31
09/07/2008,17:37:00,29010,29010,28995,29000,32
09/07/2008,17:38:00,29000,29000,28985,28985,48
09/07/2008,17:39:00,28985,28995,28985,28990,37