DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/07/2008,17:39:00,28985,28995,28985,28990,37
10/07/2008,09:00:00,28610,28615,28570,28610,117
10/07/2008,09:01:00,28615,28635,28615,28615,77
10/07/2008,09:02:00,28620,28625,28610,28615,34
10/07/2008,09:03:00,28615,28620,28605,28610,37
10/07/2008,09:04:00,28610,28640,28610,28625,82
10/07/2008,09:05:00,28645,28645,28580,28590,82
10/07/2008,09:06:00,28590,28605,28585,28605,40
10/07/2008,09:07:00,28600,28615,28595,28615,29
10/07/2008,09:08:00,28600,28610,28585,28610,49
10/07/2008,09:09:00,28610,28655,28610,28625,59
10/07/2008,09:10:00,28620,28630,28615,28625,22
10/07/2008,09:11:00,28630,28650,28630,28650,19
10/07/2008,09:12:00,28650,28680,28650,28675,35
10/07/2008,09:13:00,28675,28690,28675,28685,22
10/07/2008,09:14:00,28675,28700,28670,28685,65
10/07/2008,09:15:00,28685,28695,28660,28660,40
10/07/2008,09:16:00,28665,28670,28655,28660,13
10/07/2008,09:17:00,28670,28675,28650,28670,37
10/07/2008,09:18:00,28665,28670,28660,28670,7
10/07/2008,09:19:00,28660,28670,28640,28645,31
10/07/2008,09:20:00,28645,28650,28640,28645,21
10/07/2008,09:21:00,28645,28655,28645,28650,11
10/07/2008,09:22:00,28655,28665,28650,28660,13
10/07/2008,09:23:00,28660,28660,28645,28660,27
10/07/2008,09:24:00,28665,28680,28660,28675,48
10/07/2008,09:25:00,28680,28680,28665,28670,21
10/07/2008,09:26:00,28665,28670,28655,28655,15
10/07/2008,09:27:00,28660,28660,28625,28630,46
10/07/2008,09:28:00,28635,28660,28630,28655,17
10/07/2008,09:29:00,28650,28655,28650,28655,2
10/07/2008,09:30:00,28650,28660,28635,28640,9
10/07/2008,09:31:00,28630,28640,28610,28630,63
10/07/2008,09:32:00,28620,28620,28605,28620,42
10/07/2008,09:33:00,28620,28630,28615,28620,16
10/07/2008,09:34:00,28630,28640,28625,28625,13
10/07/2008,09:35:00,28625,28625,28615,28625,12
10/07/2008,09:36:00,28620,28630,28615,28625,15
10/07/2008,09:37:00,28630,28670,28625,28660,36
10/07/2008,09:38:00,28650,28660,28645,28655,10
10/07/2008,09:39:00,28670,28695,28670,28675,98
10/07/2008,09:40:00,28675,28705,28675,28695,28
10/07/2008,09:41:00,28690,28700,28685,28690,20
10/07/2008,09:42:00,28685,28700,28675,28695,21
10/07/2008,09:43:00,28695,28695,28685,28690,19
10/07/2008,09:44:00,28685,28705,28685,28695,49
10/07/2008,09:45:00,28690,28720,28690,28715,43
10/07/2008,09:46:00,28710,28720,28710,28710,27
10/07/2008,09:47:00,28715,28720,28705,28710,35
10/07/2008,09:48:00,28715,28770,28715,28760,119
10/07/2008,09:49:00,28755,28770,28750,28765,31
10/07/2008,09:50:00,28760,28775,28760,28765,41
10/07/2008,09:51:00,28760,28765,28740,28745,45
10/07/2008,09:52:00,28750,28765,28745,28750,39
10/07/2008,09:53:00,28750,28755,28740,28740,34
10/07/2008,09:54:00,28735,28735,28705,28710,68
10/07/2008,09:55:00,28715,28720,28715,28715,22
10/07/2008,09:56:00,28720,28720,28700,28700,19
10/07/2008,09:57:00,28700,28735,28695,28720,45
10/07/2008,09:58:00,28720,28735,28720,28720,10
10/07/2008,09:59:00,28725,28740,28720,28735,34
10/07/2008,10:00:00,28735,28755,28720,28750,61
10/07/2008,10:01:00,28745,28745,28730,28745,22
10/07/2008,10:02:00,28740,28745,28730,28735,9
10/07/2008,10:03:00,28735,28735,28730,28730,10
10/07/2008,10:04:00,28730,28730,28730,28730,7
10/07/2008,10:05:00,28725,28730,28725,28725,12
10/07/2008,10:06:00,28720,28730,28720,28720,30
10/07/2008,10:07:00,28725,28725,28715,28715,26
10/07/2008,10:08:00,28715,28735,28710,28735,19
10/07/2008,10:09:00,28735,28745,28720,28720,32
10/07/2008,10:10:00,28720,28725,28690,28690,70
10/07/2008,10:11:00,28690,28710,28680,28690,56
10/07/2008,10:12:00,28695,28710,28695,28710,11
10/07/2008,10:13:00,28700,28705,28700,28700,10
10/07/2008,10:14:00,28705,28740,28705,28735,46
10/07/2008,10:15:00,28730,28755,28730,28750,46
10/07/2008,10:16:00,28750,28785,28750,28765,112
10/07/2008,10:17:00,28765,28780,28760,28770,34
10/07/2008,10:18:00,28765,28770,28755,28765,46
10/07/2008,10:19:00,28760,28775,28760,28775,20
10/07/2008,10:20:00,28775,28815,28775,28810,99
10/07/2008,10:21:00,28805,28820,28800,28805,35
10/07/2008,10:22:00,28805,28805,28790,28795,34
10/07/2008,10:23:00,28795,28800,28795,28800,16
10/07/2008,10:24:00,28800,28800,28785,28790,27
10/07/2008,10:25:00,28790,28810,28790,28800,26
10/07/2008,10:26:00,28805,28815,28800,28805,14
10/07/2008,10:27:00,28810,28810,28795,28810,27
10/07/2008,10:28:00,28810,28835,28810,28825,152
10/07/2008,10:29:00,28830,28845,28830,28835,43
10/07/2008,10:30:00,28835,28855,28835,28855,36
10/07/2008,10:31:00,28855,28855,28845,28845,27
10/07/2008,10:32:00,28840,28840,28825,28825,22
10/07/2008,10:33:00,28825,28845,28825,28830,27
10/07/2008,10:34:00,28830,28830,28815,28820,17
10/07/2008,10:35:00,28820,28830,28810,28825,109
10/07/2008,10:36:00,28825,28825,28815,28815,7
10/07/2008,10:37:00,28815,28815,28800,28800,16
10/07/2008,10:38:00,28800,28810,28800,28800,13
10/07/2008,10:39:00,28800,28815,28795,28815,18
10/07/2008,10:40:00,28815,28820,28810,28810,22
10/07/2008,10:41:00,28810,28815,28810,28810,5
10/07/2008,10:42:00,28815,28820,28810,28820,20
10/07/2008,10:43:00,28820,28875,28820,28865,101
10/07/2008,10:44:00,28860,28875,28860,28870,28
10/07/2008,10:45:00,28865,28865,28860,28860,11
10/07/2008,10:46:00,28860,28860,28850,28855,14
10/07/2008,10:47:00,28855,28855,28855,28855,3
10/07/2008,10:48:00,28855,28885,28855,28880,39
10/07/2008,10:49:00,28875,28875,28870,28870,8
10/07/2008,10:50:00,28870,28885,28870,28870,34
10/07/2008,10:51:00,28865,28890,28860,28890,33
10/07/2008,10:52:00,28895,28915,28885,28905,69
10/07/2008,10:53:00,28905,28915,28900,28910,47
10/07/2008,10:54:00,28915,28920,28900,28920,35
10/07/2008,10:55:00,28920,28920,28895,28895,59
10/07/2008,10:56:00,28895,28925,28895,28925,71
10/07/2008,10:57:00,28925,28950,28925,28940,66
10/07/2008,10:58:00,28935,28970,28935,28965,32
10/07/2008,10:59:00,28965,28965,28920,28920,53
10/07/2008,11:00:00,28925,28940,28920,28935,22
10/07/2008,11:01:00,28935,28940,28920,28930,27
10/07/2008,11:02:00,28925,28945,28925,28940,26
10/07/2008,11:03:00,28940,28945,28930,28935,29
10/07/2008,11:04:00,28940,28975,28940,28950,62
10/07/2008,11:05:00,28950,28955,28945,28945,16
10/07/2008,11:06:00,28950,28950,28930,28930,27
10/07/2008,11:07:00,28930,28940,28925,28930,64
10/07/2008,11:08:00,28925,28925,28910,28915,30
10/07/2008,11:09:00,28915,28915,28905,28910,21
10/07/2008,11:10:00,28905,28915,28905,28915,15
10/07/2008,11:11:00,28915,28915,28910,28915,7
10/07/2008,11:12:00,28920,28935,28920,28935,18
10/07/2008,11:13:00,28935,28945,28930,28930,20
10/07/2008,11:14:00,28930,28930,28930,28930,2
10/07/2008,11:15:00,28925,28925,28905,28910,15
10/07/2008,11:16:00,28905,28905,28890,28895,49
10/07/2008,11:17:00,28890,28900,28890,28890,32
10/07/2008,11:18:00,28890,28890,28880,28880,17
10/07/2008,11:19:00,28885,28885,28880,28885,17
10/07/2008,11:20:00,28890,28905,28885,28895,56
10/07/2008,11:21:00,28905,28905,28905,28905,4
10/07/2008,11:22:00,28905,28915,28905,28910,13
10/07/2008,11:23:00,28910,28920,28910,28920,18
10/07/2008,11:24:00,28920,28925,28920,28925,7
10/07/2008,11:25:00,28930,28930,28920,28920,9
10/07/2008,11:26:00,28915,28920,28910,28920,28
10/07/2008,11:27:00,28915,28940,28910,28940,34
10/07/2008,11:28:00,28930,28930,28920,28930,15
10/07/2008,11:29:00,28935,28945,28935,28945,19
10/07/2008,11:30:00,28940,28950,28940,28950,25
10/07/2008,11:31:00,28945,28950,28945,28945,6
10/07/2008,11:32:00,28945,28955,28945,28945,18
10/07/2008,11:33:00,28945,28945,28915,28925,35
10/07/2008,11:34:00,28930,28930,28925,28930,20
10/07/2008,11:35:00,28930,28935,28925,28930,19
10/07/2008,11:36:00,28930,28930,28905,28905,22
10/07/2008,11:37:00,28900,28900,28895,28900,10
10/07/2008,11:38:00,28895,28895,28875,28880,28
10/07/2008,11:39:00,28880,28890,28875,28885,27
10/07/2008,11:40:00,28885,28890,28885,28890,5
10/07/2008,11:41:00,28885,28890,28885,28885,12
10/07/2008,11:42:00,28880,28885,28880,28880,106
10/07/2008,11:43:00,28885,28890,28885,28885,5
10/07/2008,11:44:00,28895,28905,28895,28900,16
10/07/2008,11:45:00,28895,28895,28890,28890,3
10/07/2008,11:46:00,28885,28890,28880,28890,6
10/07/2008,11:47:00,28880,28880,28875,28880,15
10/07/2008,11:48:00,28875,28875,28860,28865,29
10/07/2008,11:49:00,28875,28875,28860,28860,17
10/07/2008,11:50:00,28855,28860,28850,28860,23
10/07/2008,11:51:00,28850,28860,28835,28855,61
10/07/2008,11:52:00,28850,28855,28850,28855,7
10/07/2008,11:53:00,28850,28850,28850,28850,4
10/07/2008,11:54:00,28850,28860,28850,28860,48
10/07/2008,11:55:00,28865,28880,28860,28865,32
10/07/2008,11:56:00,28865,28880,28865,28875,18
10/07/2008,11:57:00,28875,28875,28875,28875,3
10/07/2008,11:58:00,28880,28900,28880,28885,50
10/07/2008,11:59:00,28880,28885,28880,28885,4
10/07/2008,12:00:00,28890,28890,28885,28885,2
10/07/2008,12:01:00,28885,28890,28885,28890,5
10/07/2008,12:02:00,28885,28885,28880,28880,2
10/07/2008,12:03:00,28885,28890,28880,28890,11
10/07/2008,12:04:00,28895,28895,28890,28890,4
10/07/2008,12:05:00,28890,28890,28880,28885,5
10/07/2008,12:06:00,28880,28880,28880,28880,3
10/07/2008,12:07:00,28875,28880,28870,28880,18
10/07/2008,12:08:00,28880,28880,28875,28875,5
10/07/2008,12:09:00,28875,28880,28875,28880,5
10/07/2008,12:10:00,28880,28895,28880,28895,15
10/07/2008,12:11:00,28895,28895,28890,28890,8
10/07/2008,12:12:00,28890,28895,28885,28885,10
10/07/2008,12:13:00,28890,28890,28885,28885,3
10/07/2008,12:14:00,28880,28880,28880,28880,1
10/07/2008,12:15:00,28885,28895,28880,28880,19
10/07/2008,12:16:00,28885,28885,28880,28880,2
10/07/2008,12:17:00,28885,28885,28885,28885,10
10/07/2008,12:18:00,28885,28885,28880,28885,4
10/07/2008,12:21:00,28880,28880,28875,28875,8
10/07/2008,12:22:00,28870,28885,28860,28885,22
10/07/2008,12:23:00,28875,28875,28875,28875,3
10/07/2008,12:24:00,28865,28875,28865,28875,3
10/07/2008,12:26:00,28870,28870,28870,28870,5
10/07/2008,12:27:00,28870,28870,28870,28870,1
10/07/2008,12:28:00,28865,28870,28865,28865,7
10/07/2008,12:29:00,28855,28855,28855,28855,3
10/07/2008,12:30:00,28850,28850,28845,28845,11
10/07/2008,12:31:00,28850,28850,28845,28845,10
10/07/2008,12:32:00,28845,28850,28840,28845,14
10/07/2008,12:33:00,28845,28845,28845,28845,1
10/07/2008,12:34:00,28840,28840,28810,28815,52
10/07/2008,12:35:00,28815,28820,28795,28810,70
10/07/2008,12:36:00,28810,28810,28795,28800,22
10/07/2008,12:37:00,28800,28815,28800,28805,14
10/07/2008,12:38:00,28805,28805,28805,28805,2
10/07/2008,12:39:00,28810,28820,28810,28820,8
10/07/2008,12:40:00,28810,28820,28810,28820,5
10/07/2008,12:41:00,28820,28835,28820,28835,16
10/07/2008,12:42:00,28825,28835,28825,28835,3
10/07/2008,12:43:00,28835,28835,28830,28830,5
10/07/2008,12:45:00,28825,28825,28815,28815,7
10/07/2008,12:46:00,28825,28825,28825,28825,1
10/07/2008,12:47:00,28830,28830,28830,28830,7
10/07/2008,12:48:00,28825,28830,28820,28830,12
10/07/2008,12:50:00,28815,28820,28810,28820,4
10/07/2008,12:51:00,28820,28820,28815,28815,4
10/07/2008,12:52:00,28815,28815,28815,28815,2
10/07/2008,12:53:00,28810,28810,28810,28810,4
10/07/2008,12:54:00,28820,28820,28820,28820,3
10/07/2008,12:55:00,28820,28825,28820,28825,2
10/07/2008,12:56:00,28820,28825,28820,28825,4
10/07/2008,12:58:00,28825,28830,28825,28830,8
10/07/2008,12:59:00,28845,28850,28825,28825,23
10/07/2008,13:00:00,28830,28835,28825,28830,9
10/07/2008,13:01:00,28830,28835,28830,28835,8
10/07/2008,13:02:00,28835,28835,28825,28830,9
10/07/2008,13:03:00,28825,28835,28825,28835,3
10/07/2008,13:04:00,28840,28855,28840,28845,46
10/07/2008,13:05:00,28850,28850,28835,28835,21
10/07/2008,13:06:00,28835,28850,28835,28850,5
10/07/2008,13:07:00,28855,28855,28830,28840,8
10/07/2008,13:08:00,28845,28855,28845,28855,7
10/07/2008,13:09:00,28855,28860,28855,28855,4
10/07/2008,13:10:00,28855,28875,28850,28875,29
10/07/2008,13:11:00,28875,28890,28875,28890,24
10/07/2008,13:12:00,28895,28905,28895,28900,26
10/07/2008,13:13:00,28900,28915,28900,28910,22
10/07/2008,13:14:00,28915,28920,28915,28920,7
10/07/2008,13:15:00,28920,28930,28920,28930,10
10/07/2008,13:16:00,28925,28930,28920,28920,19
10/07/2008,13:17:00,28935,28950,28935,28945,44
10/07/2008,13:18:00,28950,28960,28945,28955,30
10/07/2008,13:19:00,28955,28960,28945,28955,21
10/07/2008,13:20:00,28960,28960,28945,28945,12
10/07/2008,13:21:00,28945,28950,28940,28945,13
10/07/2008,13:22:00,28945,28945,28945,28945,5
10/07/2008,13:23:00,28945,28950,28935,28940,15
10/07/2008,13:24:00,28940,28990,28940,28990,80
10/07/2008,13:25:00,28985,29005,28980,29000,119
10/07/2008,13:26:00,29000,29015,28995,29015,48
10/07/2008,13:27:00,29015,29020,29000,29005,33
10/07/2008,13:28:00,29005,29015,28985,29005,92
10/07/2008,13:29:00,29005,29010,29005,29010,12
10/07/2008,13:30:00,29015,29020,29010,29015,34
10/07/2008,13:31:00,29025,29050,29025,29050,61
10/07/2008,13:32:00,29040,29070,29040,29050,87
10/07/2008,13:33:00,29050,29065,29040,29065,61
10/07/2008,13:34:00,29065,29070,29055,29055,24
10/07/2008,13:35:00,29055,29065,29050,29065,45
10/07/2008,13:36:00,29055,29065,29050,29055,21
10/07/2008,13:37:00,29050,29080,29045,29080,47
10/07/2008,13:38:00,29080,29090,29060,29065,43
10/07/2008,13:39:00,29060,29080,29060,29075,27
10/07/2008,13:40:00,29070,29070,29065,29070,6
10/07/2008,13:41:00,29065,29070,29050,29055,22
10/07/2008,13:42:00,29055,29060,29050,29055,19
10/07/2008,13:43:00,29060,29060,29035,29040,48
10/07/2008,13:44:00,29040,29040,29020,29020,23
10/07/2008,13:45:00,29020,29020,29005,29015,31
10/07/2008,13:46:00,29010,29010,29000,29000,9
10/07/2008,13:47:00,29000,29010,29000,29005,27
10/07/2008,13:48:00,29005,29005,29000,29000,11
10/07/2008,13:49:00,29000,29000,28985,28990,15
10/07/2008,13:50:00,28995,29005,28990,29005,23
10/07/2008,13:51:00,29005,29005,29000,29005,13
10/07/2008,13:52:00,29000,29000,28995,29000,10
10/07/2008,13:53:00,29005,29035,29005,29035,24
10/07/2008,13:54:00,29040,29050,29030,29045,23
10/07/2008,13:55:00,29045,29050,29035,29035,14
10/07/2008,13:56:00,29035,29035,29030,29035,4
10/07/2008,13:57:00,29030,29030,29010,29010,11
10/07/2008,13:58:00,29005,29015,29000,29015,20
10/07/2008,13:59:00,29010,29010,28990,29000,25
10/07/2008,14:00:00,28995,29010,28990,29010,29
10/07/2008,14:01:00,29010,29015,29000,29000,19
10/07/2008,14:02:00,29005,29005,28990,28990,17
10/07/2008,14:03:00,28990,28990,28990,28990,3
10/07/2008,14:04:00,28985,28995,28980,28985,34
10/07/2008,14:05:00,28985,29010,28985,29010,36
10/07/2008,14:06:00,29010,29015,28980,28980,78
10/07/2008,14:07:00,28985,28990,28980,28990,11
10/07/2008,14:08:00,28990,28995,28985,28985,8
10/07/2008,14:09:00,28980,28980,28975,28980,9
10/07/2008,14:10:00,28980,28990,28980,28985,8
10/07/2008,14:11:00,28990,28990,28985,28985,6
10/07/2008,14:12:00,28980,28980,28965,28970,31
10/07/2008,14:13:00,28970,28970,28945,28950,29
10/07/2008,14:14:00,28955,28955,28920,28935,72
10/07/2008,14:15:00,28940,28945,28920,28925,68
10/07/2008,14:16:00,28930,28945,28920,28945,15
10/07/2008,14:17:00,28945,28950,28935,28950,12
10/07/2008,14:18:00,28945,28950,28945,28950,31
10/07/2008,14:19:00,28955,28960,28950,28960,22
10/07/2008,14:20:00,28955,28955,28950,28955,17
10/07/2008,14:21:00,28950,28955,28945,28945,58
10/07/2008,14:22:00,28945,28950,28945,28950,14
10/07/2008,14:23:00,28950,28955,28950,28955,8
10/07/2008,14:24:00,28955,28965,28945,28945,25
10/07/2008,14:25:00,28945,28965,28945,28965,21
10/07/2008,14:26:00,28970,28975,28965,28975,5
10/07/2008,14:27:00,28970,28970,28960,28960,3
10/07/2008,14:28:00,28970,28970,28955,28960,13
10/07/2008,14:29:00,28960,28975,28960,28975,11
10/07/2008,14:30:00,28980,29070,28975,29000,178
10/07/2008,14:31:00,28995,29005,28960,28960,53
10/07/2008,14:32:00,28965,28995,28965,28990,40
10/07/2008,14:33:00,28985,28990,28965,28975,38
10/07/2008,14:34:00,28980,28995,28975,28980,36
10/07/2008,14:35:00,28985,29000,28985,28995,25
10/07/2008,14:36:00,28990,28995,28980,28995,46
10/07/2008,14:37:00,29000,29000,28980,28980,20
10/07/2008,14:38:00,28980,28985,28965,28975,40
10/07/2008,14:39:00,28980,28980,28970,28975,8
10/07/2008,14:40:00,28970,28970,28950,28950,13
10/07/2008,14:41:00,28945,28975,28935,28960,65
10/07/2008,14:42:00,28960,28960,28925,28925,44
10/07/2008,14:43:00,28920,28940,28920,28935,38
10/07/2008,14:44:00,28925,28945,28925,28935,20
10/07/2008,14:45:00,28935,28945,28930,28940,20
10/07/2008,14:46:00,28945,28945,28920,28935,29
10/07/2008,14:47:00,28925,28930,28920,28930,15
10/07/2008,14:48:00,28930,28935,28900,28900,53
10/07/2008,14:49:00,28900,28910,28880,28890,27
10/07/2008,14:50:00,28895,28910,28890,28895,39
10/07/2008,14:51:00,28895,28895,28870,28880,28
10/07/2008,14:52:00,28880,28885,28865,28880,44
10/07/2008,14:53:00,28870,28890,28870,28885,36
10/07/2008,14:54:00,28875,28875,28860,28870,39
10/07/2008,14:55:00,28870,28890,28865,28870,29
10/07/2008,14:56:00,28865,28865,28845,28850,47
10/07/2008,14:57:00,28850,28855,28845,28845,25
10/07/2008,14:58:00,28850,28850,28840,28845,32
10/07/2008,14:59:00,28845,28860,28845,28845,33
10/07/2008,15:00:00,28845,28845,28800,28805,88
10/07/2008,15:01:00,28800,28800,28750,28795,145
10/07/2008,15:02:00,28800,28800,28770,28780,58
10/07/2008,15:03:00,28780,28795,28770,28790,30
10/07/2008,15:04:00,28795,28815,28790,28815,50
10/07/2008,15:05:00,28820,28840,28815,28830,66
10/07/2008,15:06:00,28830,28855,28825,28840,50
10/07/2008,15:07:00,28835,28835,28825,28835,10
10/07/2008,15:08:00,28835,28845,28835,28845,11
10/07/2008,15:09:00,28840,28845,28835,28835,11
10/07/2008,15:10:00,28830,28830,28795,28805,57
10/07/2008,15:11:00,28800,28840,28790,28820,58
10/07/2008,15:12:00,28820,28830,28805,28810,23
10/07/2008,15:13:00,28810,28820,28805,28820,19
10/07/2008,15:14:00,28825,28835,28815,28815,33
10/07/2008,15:15:00,28815,28830,28815,28820,11
10/07/2008,15:16:00,28825,28840,28825,28835,17
10/07/2008,15:17:00,28840,28850,28830,28830,27
10/07/2008,15:18:00,28840,28845,28825,28825,12
10/07/2008,15:19:00,28830,28835,28815,28815,19
10/07/2008,15:20:00,28810,28815,28795,28800,34
10/07/2008,15:21:00,28800,28830,28800,28820,42
10/07/2008,15:22:00,28830,28835,28805,28825,52
10/07/2008,15:23:00,28830,28850,28825,28835,33
10/07/2008,15:24:00,28840,28845,28825,28840,51
10/07/2008,15:25:00,28830,28830,28820,28820,17
10/07/2008,15:26:00,28815,28825,28815,28825,9
10/07/2008,15:27:00,28820,28830,28820,28825,11
10/07/2008,15:28:00,28825,28840,28825,28840,13
10/07/2008,15:29:00,28835,28850,28835,28835,13
10/07/2008,15:30:00,28835,28860,28825,28840,66
10/07/2008,15:31:00,28850,28890,28850,28885,47
10/07/2008,15:32:00,28885,28895,28875,28875,67
10/07/2008,15:33:00,28875,28880,28860,28880,28
10/07/2008,15:34:00,28880,28880,28840,28850,30
10/07/2008,15:35:00,28855,28870,28845,28855,54
10/07/2008,15:36:00,28850,28860,28840,28845,23
10/07/2008,15:37:00,28850,28850,28825,28835,46
10/07/2008,15:38:00,28830,28830,28785,28795,75
10/07/2008,15:39:00,28795,28805,28770,28770,37
10/07/2008,15:40:00,28770,28800,28755,28795,98
10/07/2008,15:41:00,28800,28815,28790,28790,49
10/07/2008,15:42:00,28790,28795,28780,28795,40
10/07/2008,15:43:00,28795,28865,28795,28865,51
10/07/2008,15:44:00,28870,28900,28860,28860,87
10/07/2008,15:45:00,28870,28890,28870,28885,34
10/07/2008,15:46:00,28885,28890,28850,28860,56
10/07/2008,15:47:00,28860,28865,28840,28855,56
10/07/2008,15:48:00,28865,28900,28865,28865,78
10/07/2008,15:49:00,28870,28910,28865,28905,61
10/07/2008,15:50:00,28910,28910,28880,28880,108
10/07/2008,15:51:00,28885,28885,28845,28855,82
10/07/2008,15:52:00,28850,28885,28850,28875,51
10/07/2008,15:53:00,28860,28875,28850,28870,26
10/07/2008,15:54:00,28880,28885,28840,28840,67
10/07/2008,15:55:00,28840,28875,28835,28860,48
10/07/2008,15:56:00,28860,28860,28840,28845,26
10/07/2008,15:57:00,28845,28850,28800,28800,61
10/07/2008,15:58:00,28810,28820,28800,28815,35
10/07/2008,15:59:00,28810,28815,28790,28800,52
10/07/2008,16:00:00,28800,28840,28795,28810,54
10/07/2008,16:01:00,28810,28820,28805,28805,48
10/07/2008,16:02:00,28805,28805,28765,28765,57
10/07/2008,16:03:00,28765,28780,28760,28780,77
10/07/2008,16:04:00,28780,28800,28780,28780,47
10/07/2008,16:05:00,28780,28785,28730,28765,147
10/07/2008,16:06:00,28765,28780,28745,28775,56
10/07/2008,16:07:00,28770,28785,28765,28780,50
10/07/2008,16:08:00,28780,28790,28765,28770,39
10/07/2008,16:09:00,28765,28780,28760,28760,27
10/07/2008,16:10:00,28755,28795,28750,28790,62
10/07/2008,16:11:00,28790,28790,28765,28770,32
10/07/2008,16:12:00,28780,28780,28755,28765,37
10/07/2008,16:13:00,28765,28785,28765,28780,27
10/07/2008,16:14:00,28785,28785,28745,28745,79
10/07/2008,16:15:00,28740,28745,28690,28695,119
10/07/2008,16:16:00,28695,28695,28655,28665,118
10/07/2008,16:17:00,28660,28660,28625,28640,159
10/07/2008,16:18:00,28640,28660,28635,28655,75
10/07/2008,16:19:00,28655,28665,28645,28655,72
10/07/2008,16:20:00,28650,28705,28630,28680,272
10/07/2008,16:21:00,28685,28700,28675,28685,78
10/07/2008,16:22:00,28680,28685,28660,28665,44
10/07/2008,16:23:00,28660,28685,28635,28665,120
10/07/2008,16:24:00,28665,28690,28665,28675,49
10/07/2008,16:25:00,28680,28680,28645,28645,79
10/07/2008,16:26:00,28645,28660,28635,28660,71
10/07/2008,16:27:00,28660,28690,28660,28690,40
10/07/2008,16:28:00,28695,28710,28655,28705,77
10/07/2008,16:29:00,28700,28720,28695,28720,49
10/07/2008,16:30:00,28715,28725,28700,28700,35
10/07/2008,16:31:00,28705,28720,28695,28715,26
10/07/2008,16:32:00,28705,28705,28680,28685,29
10/07/2008,16:33:00,28690,28735,28680,28730,45
10/07/2008,16:34:00,28730,28735,28710,28715,27
10/07/2008,16:35:00,28715,28730,28710,28730,29
10/07/2008,16:36:00,28735,28735,28710,28710,12
10/07/2008,16:37:00,28710,28710,28685,28695,22
10/07/2008,16:38:00,28695,28705,28690,28705,5
10/07/2008,16:39:00,28705,28710,28690,28705,13
10/07/2008,16:40:00,28700,28725,28700,28725,13
10/07/2008,16:41:00,28730,28755,28720,28750,54
10/07/2008,16:42:00,28755,28775,28750,28760,44
10/07/2008,16:43:00,28760,28780,28755,28770,45
10/07/2008,16:44:00,28775,28780,28765,28775,14
10/07/2008,16:45:00,28780,28820,28780,28785,111
10/07/2008,16:46:00,28785,28795,28775,28790,28
10/07/2008,16:47:00,28785,28785,28765,28780,19
10/07/2008,16:48:00,28780,28780,28760,28760,24
10/07/2008,16:49:00,28760,28760,28750,28755,27
10/07/2008,16:50:00,28760,28760,28740,28740,45
10/07/2008,16:51:00,28740,28740,28725,28725,59
10/07/2008,16:52:00,28735,28745,28715,28725,38
10/07/2008,16:53:00,28725,28740,28725,28740,20
10/07/2008,16:54:00,28740,28740,28730,28735,17
10/07/2008,16:55:00,28730,28780,28730,28780,41
10/07/2008,16:56:00,28770,28770,28740,28750,37
10/07/2008,16:57:00,28745,28745,28730,28730,28
10/07/2008,16:58:00,28730,28745,28725,28730,22
10/07/2008,16:59:00,28730,28730,28710,28720,45
10/07/2008,17:00:00,28725,28730,28685,28685,56
10/07/2008,17:01:00,28695,28710,28670,28700,60
10/07/2008,17:02:00,28710,28740,28710,28730,58
10/07/2008,17:03:00,28730,28750,28700,28750,102
10/07/2008,17:04:00,28750,28780,28740,28770,54
10/07/2008,17:05:00,28765,28775,28760,28775,15
10/07/2008,17:06:00,28765,28780,28720,28730,73
10/07/2008,17:07:00,28730,28740,28725,28725,25
10/07/2008,17:08:00,28725,28750,28725,28725,34
10/07/2008,17:09:00,28725,28730,28705,28725,66
10/07/2008,17:10:00,28715,28735,28715,28725,28
10/07/2008,17:11:00,28725,28735,28710,28735,57
10/07/2008,17:12:00,28735,28750,28730,28740,52
10/07/2008,17:13:00,28740,28760,28725,28745,58
10/07/2008,17:14:00,28760,28760,28730,28740,22
10/07/2008,17:15:00,28750,28750,28710,28720,34
10/07/2008,17:16:00,28720,28725,28710,28715,12
10/07/2008,17:17:00,28710,28710,28695,28700,23
10/07/2008,17:18:00,28710,28735,28710,28720,41
10/07/2008,17:19:00,28720,28725,28700,28710,26
10/07/2008,17:20:00,28710,28730,28700,28715,75
10/07/2008,17:21:00,28705,28735,28700,28735,54
10/07/2008,17:22:00,28730,28735,28715,28720,47
10/07/2008,17:23:00,28720,28735,28720,28730,78
10/07/2008,17:24:00,28730,28740,28720,28725,84
10/07/2008,17:25:00,28730,28740,28715,28725,75
10/07/2008,17:26:00,28725,28725,28685,28685,79
10/07/2008,17:27:00,28690,28695,28685,28690,90
10/07/2008,17:28:00,28695,28710,28690,28710,27
10/07/2008,17:29:00,28705,28705,28680,28690,57
10/07/2008,17:30:00,28685,28725,28685,28725,64
10/07/2008,17:31:00,28725,28730,28710,28715,24
10/07/2008,17:32:00,28710,28735,28710,28730,36
10/07/2008,17:33:00,28735,28760,28735,28745,50
10/07/2008,17:34:00,28750,28760,28745,28750,18
10/07/2008,17:35:00,28750,28765,28750,28750,26
10/07/2008,17:36:00,28755,28765,28750,28765,26
10/07/2008,17:37:00,28765,28765,28755,28765,38
10/07/2008,17:38:00,28765,28770,28755,28755,45
10/07/2008,17:39:00,28755,28760,28735,28735,39
11/07/2008,09:00:00,28805,28890,28805,28840,103
11/07/2008,09:01:00,28830,28850,28815,28830,62
11/07/2008,09:02:00,28825,28830,28805,28825,48
11/07/2008,09:03:00,28830,28835,28825,28830,25
11/07/2008,09:04:00,28825,28840,28825,28840,22
11/07/2008,09:05:00,28835,28845,28830,28835,69
11/07/2008,09:06:00,28840,28855,28835,28845,43
11/07/2008,09:07:00,28845,28880,28845,28850,57
11/07/2008,09:08:00,28855,28865,28845,28850,21
11/07/2008,09:09:00,28850,28865,28840,28840,30
11/07/2008,09:10:00,28835,28835,28795,28800,62
11/07/2008,09:11:00,28805,28815,28790,28810,31
11/07/2008,09:12:00,28805,28805,28785,28790,22
11/07/2008,09:13:00,28790,28790,28775,28780,34
11/07/2008,09:14:00,28780,28790,28775,28780,34
11/07/2008,09:15:00,28775,28775,28770,28770,26
11/07/2008,09:16:00,28780,28790,28780,28790,41
11/07/2008,09:17:00,28795,28800,28790,28790,16
11/07/2008,09:18:00,28790,28825,28790,28825,64
11/07/2008,09:19:00,28820,28825,28815,28815,21
11/07/2008,09:20:00,28810,28810,28795,28810,38
11/07/2008,09:21:00,28815,28815,28810,28810,10
11/07/2008,09:22:00,28815,28835,28815,28815,32
11/07/2008,09:23:00,28820,28820,28810,28810,20
11/07/2008,09:24:00,28815,28825,28800,28820,29
11/07/2008,09:25:00,28820,28820,28785,28800,49
11/07/2008,09:26:00,28805,28810,28795,28795,18
11/07/2008,09:27:00,28795,28810,28790,28795,31
11/07/2008,09:28:00,28790,28795,28790,28790,12
11/07/2008,09:29:00,28785,28790,28765,28790,49
11/07/2008,09:30:00,28785,28785,28765,28780,22
11/07/2008,09:31:00,28780,28780,28765,28765,22
11/07/2008,09:32:00,28760,28760,28735,28745,40
11/07/2008,09:33:00,28745,28770,28735,28770,56
11/07/2008,09:34:00,28775,28775,28750,28750,23
11/07/2008,09:35:00,28750,28760,28730,28735,39
11/07/2008,09:36:00,28735,28750,28730,28730,44
11/07/2008,09:37:00,28730,28735,28720,28735,37
11/07/2008,09:38:00,28730,28745,28725,28745,31
11/07/2008,09:39:00,28735,28765,28735,28755,27
11/07/2008,09:40:00,28760,28765,28745,28745,12
11/07/2008,09:41:00,28750,28775,28745,28760,48
11/07/2008,09:42:00,28750,28780,28750,28780,64
11/07/2008,09:43:00,28780,28795,28760,28765,78
11/07/2008,09:44:00,28765,28780,28765,28770,18
11/07/2008,09:45:00,28770,28770,28765,28765,14
11/07/2008,09:46:00,28760,28770,28755,28770,16
11/07/2008,09:47:00,28770,28785,28770,28785,18
11/07/2008,09:48:00,28780,28785,28770,28785,38
11/07/2008,09:49:00,28785,28785,28775,28775,10
11/07/2008,09:50:00,28770,28770,28765,28770,8
11/07/2008,09:51:00,28775,28775,28755,28755,15
11/07/2008,09:52:00,28760,28760,28735,28750,52
11/07/2008,09:53:00,28740,28745,28740,28740,8
11/07/2008,09:54:00,28745,28755,28705,28715,88
11/07/2008,09:55:00,28720,28730,28710,28720,42
11/07/2008,09:56:00,28720,28720,28690,28705,45
11/07/2008,09:57:00,28700,28705,28690,28705,8
11/07/2008,09:58:00,28700,28700,28690,28695,14
11/07/2008,09:59:00,28690,28695,28680,28695,26
11/07/2008,10:00:00,28690,28695,28655,28660,88
11/07/2008,10:01:00,28655,28680,28655,28675,25
11/07/2008,10:02:00,28670,28685,28670,28670,26
11/07/2008,10:03:00,28670,28675,28665,28665,27
11/07/2008,10:04:00,28670,28675,28660,28665,34
11/07/2008,10:05:00,28665,28675,28660,28660,8
11/07/2008,10:06:00,28660,28700,28660,28700,69
11/07/2008,10:07:00,28700,28700,28690,28695,35
11/07/2008,10:08:00,28690,28690,28680,28680,76
11/07/2008,10:09:00,28690,28720,28690,28710,66
11/07/2008,10:10:00,28715,28715,28700,28705,15
11/07/2008,10:11:00,28705,28705,28700,28705,13
11/07/2008,10:12:00,28700,28700,28665,28700,68
11/07/2008,10:13:00,28700,28700,28675,28690,47
11/07/2008,10:14:00,28690,28695,28690,28690,4
11/07/2008,10:15:00,28690,28690,28670,28680,16
11/07/2008,10:16:00,28680,28685,28680,28685,19
11/07/2008,10:17:00,28685,28685,28680,28685,16
11/07/2008,10:18:00,28690,28690,28680,28680,4
11/07/2008,10:19:00,28685,28690,28675,28690,24
11/07/2008,10:20:00,28690,28705,28690,28705,39
11/07/2008,10:21:00,28700,28700,28690,28690,9
11/07/2008,10:22:00,28695,28695,28695,28695,1
11/07/2008,10:23:00,28690,28695,28690,28695,6
11/07/2008,10:24:00,28705,28715,28705,28715,6
11/07/2008,10:25:00,28705,28705,28705,28705,2
11/07/2008,10:26:00,28700,28730,28700,28725,27
11/07/2008,10:27:00,28730,28730,28715,28715,11
11/07/2008,10:28:00,28715,28725,28715,28725,9
11/07/2008,10:29:00,28725,28730,28725,28725,8
11/07/2008,10:30:00,28730,28730,28725,28725,5
11/07/2008,10:31:00,28725,28730,28720,28725,24
11/07/2008,10:32:00,28725,28725,28720,28720,6
11/07/2008,10:33:00,28715,28715,28700,28700,22
11/07/2008,10:34:00,28695,28700,28690,28695,24
11/07/2008,10:35:00,28700,28700,28700,28700,6
11/07/2008,10:36:00,28700,28705,28700,28700,8
11/07/2008,10:37:00,28700,28715,28700,28715,11
11/07/2008,10:38:00,28720,28725,28720,28720,9
11/07/2008,10:39:00,28720,28720,28720,28720,1
11/07/2008,10:40:00,28725,28740,28725,28740,13
11/07/2008,10:41:00,28735,28745,28735,28745,11
11/07/2008,10:42:00,28750,28755,28745,28745,11
11/07/2008,10:43:00,28745,28745,28715,28715,25
11/07/2008,10:44:00,28720,28725,28715,28715,6
11/07/2008,10:45:00,28720,28730,28720,28730,11
11/07/2008,10:46:00,28730,28740,28730,28740,8
11/07/2008,10:47:00,28735,28735,28730,28730,4
11/07/2008,10:48:00,28730,28730,28725,28725,8
11/07/2008,10:49:00,28730,28735,28730,28735,2
11/07/2008,10:50:00,28725,28725,28720,28720,2
11/07/2008,10:51:00,28730,28740,28720,28725,24
11/07/2008,10:52:00,28730,28730,28730,28730,3
11/07/2008,10:53:00,28720,28725,28715,28715,10
11/07/2008,10:54:00,28720,28720,28710,28715,13
11/07/2008,10:55:00,28710,28710,28705,28710,17
11/07/2008,10:56:00,28705,28710,28700,28705,15
11/07/2008,10:57:00,28705,28710,28705,28710,7
11/07/2008,10:58:00,28710,28710,28700,28710,9
11/07/2008,10:59:00,28700,28710,28700,28710,18
11/07/2008,11:00:00,28705,28705,28695,28700,28
11/07/2008,11:01:00,28705,28705,28700,28700,4
11/07/2008,11:02:00,28705,28705,28695,28695,10
11/07/2008,11:03:00,28700,28720,28700,28700,47
11/07/2008,11:04:00,28690,28690,28680,28680,17
11/07/2008,11:05:00,28685,28700,28685,28690,52
11/07/2008,11:06:00,28685,28690,28685,28685,7
11/07/2008,11:07:00,28685,28685,28680,28685,7
11/07/2008,11:08:00,28680,28680,28660,28670,63
11/07/2008,11:09:00,28665,28665,28620,28640,120
11/07/2008,11:10:00,28635,28645,28625,28635,46
11/07/2008,11:11:00,28635,28645,28635,28645,13
11/07/2008,11:12:00,28640,28640,28635,28640,6
11/07/2008,11:13:00,28640,28645,28640,28640,5
11/07/2008,11:14:00,28635,28635,28630,28635,8
11/07/2008,11:15:00,28635,28635,28610,28610,63
11/07/2008,11:16:00,28610,28610,28600,28610,54
11/07/2008,11:17:00,28610,28620,28605,28610,18
11/07/2008,11:18:00,28615,28625,28615,28625,10
11/07/2008,11:19:00,28620,28640,28620,28635,12
11/07/2008,11:20:00,28630,28635,28630,28630,4
11/07/2008,11:21:00,28630,28635,28625,28625,7
11/07/2008,11:22:00,28620,28625,28615,28620,16
11/07/2008,11:23:00,28615,28615,28600,28610,24
11/07/2008,11:24:00,28610,28615,28605,28615,10
11/07/2008,11:25:00,28615,28620,28615,28620,5
11/07/2008,11:26:00,28620,28620,28610,28610,8
11/07/2008,11:27:00,28620,28620,28620,28620,7
11/07/2008,11:28:00,28620,28620,28610,28620,9
11/07/2008,11:30:00,28615,28615,28575,28585,70
11/07/2008,11:31:00,28580,28585,28525,28570,172
11/07/2008,11:32:00,28570,28575,28555,28555,18
11/07/2008,11:33:00,28560,28560,28540,28550,50
11/07/2008,11:34:00,28550,28550,28540,28540,42
11/07/2008,11:35:00,28540,28550,28540,28545,19
11/07/2008,11:36:00,28545,28545,28520,28540,66
11/07/2008,11:37:00,28540,28540,28515,28525,33
11/07/2008,11:38:00,28525,28530,28520,28525,27
11/07/2008,11:39:00,28515,28520,28480,28485,49
11/07/2008,11:40:00,28485,28500,28485,28500,42
11/07/2008,11:41:00,28500,28500,28485,28485,20
11/07/2008,11:42:00,28485,28515,28475,28510,84
11/07/2008,11:43:00,28510,28520,28510,28515,18
11/07/2008,11:44:00,28515,28520,28515,28515,9
11/07/2008,11:45:00,28515,28525,28510,28520,42
11/07/2008,11:46:00,28520,28525,28510,28510,18