DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/07/2008,11:46:00,28520,28525,28510,28515,28
11/07/2008,11:47:00,28520,28525,28515,28520,10
11/07/2008,11:48:00,28525,28525,28505,28505,14
11/07/2008,11:49:00,28500,28510,28500,28510,9
11/07/2008,11:50:00,28500,28505,28490,28490,56
11/07/2008,11:51:00,28500,28500,28450,28460,53
11/07/2008,11:52:00,28460,28460,28405,28425,136
11/07/2008,11:53:00,28420,28455,28420,28445,58
11/07/2008,11:54:00,28455,28470,28435,28470,70
11/07/2008,11:55:00,28470,28475,28425,28435,38
11/07/2008,11:56:00,28435,28460,28435,28460,39
11/07/2008,11:57:00,28465,28470,28450,28470,26
11/07/2008,11:58:00,28470,28475,28470,28475,11
11/07/2008,11:59:00,28470,28480,28460,28460,21
11/07/2008,12:00:00,28460,28465,28450,28460,15
11/07/2008,12:01:00,28465,28485,28465,28465,19
11/07/2008,12:02:00,28470,28470,28435,28445,29
11/07/2008,12:03:00,28445,28450,28415,28415,52
11/07/2008,12:04:00,28410,28410,28365,28400,164
11/07/2008,12:05:00,28400,28415,28380,28405,85
11/07/2008,12:06:00,28410,28430,28410,28420,37
11/07/2008,12:07:00,28425,28435,28425,28430,14
11/07/2008,12:08:00,28425,28435,28415,28425,65
11/07/2008,12:09:00,28425,28435,28425,28425,22
11/07/2008,12:10:00,28415,28430,28410,28410,21
11/07/2008,12:11:00,28410,28410,28390,28405,28
11/07/2008,12:12:00,28410,28445,28400,28400,83
11/07/2008,12:13:00,28400,28435,28400,28425,56
11/07/2008,12:14:00,28415,28430,28410,28430,68
11/07/2008,12:15:00,28425,28425,28405,28410,36
11/07/2008,12:16:00,28405,28415,28390,28395,69
11/07/2008,12:17:00,28395,28405,28375,28380,50
11/07/2008,12:18:00,28385,28415,28385,28405,48
11/07/2008,12:19:00,28405,28405,28380,28390,33
11/07/2008,12:20:00,28390,28415,28390,28410,35
11/07/2008,12:21:00,28405,28415,28405,28415,19
11/07/2008,12:22:00,28410,28415,28400,28410,31
11/07/2008,12:23:00,28405,28405,28390,28400,36
11/07/2008,12:24:00,28400,28405,28400,28405,7
11/07/2008,12:25:00,28410,28410,28380,28400,42
11/07/2008,12:26:00,28405,28410,28395,28395,13
11/07/2008,12:27:00,28410,28410,28400,28405,44
11/07/2008,12:28:00,28405,28425,28405,28425,23
11/07/2008,12:29:00,28420,28445,28420,28430,37
11/07/2008,12:30:00,28435,28485,28435,28445,106
11/07/2008,12:31:00,28440,28460,28440,28450,18
11/07/2008,12:32:00,28450,28465,28415,28450,56
11/07/2008,12:33:00,28450,28460,28445,28460,10
11/07/2008,12:34:00,28475,28490,28465,28480,43
11/07/2008,12:35:00,28485,28485,28445,28475,36
11/07/2008,12:36:00,28475,28495,28475,28485,22
11/07/2008,12:37:00,28490,28490,28480,28480,7
11/07/2008,12:38:00,28475,28505,28460,28490,28
11/07/2008,12:39:00,28485,28485,28455,28455,21
11/07/2008,12:40:00,28465,28470,28465,28465,5
11/07/2008,12:41:00,28470,28470,28460,28460,13
11/07/2008,12:42:00,28450,28450,28435,28435,16
11/07/2008,12:43:00,28435,28445,28400,28445,71
11/07/2008,12:44:00,28440,28440,28410,28410,24
11/07/2008,12:45:00,28405,28420,28400,28410,19
11/07/2008,12:46:00,28415,28415,28365,28375,36
11/07/2008,12:47:00,28390,28410,28385,28385,28
11/07/2008,12:48:00,28385,28385,28365,28380,33
11/07/2008,12:49:00,28375,28395,28375,28390,23
11/07/2008,12:50:00,28400,28405,28370,28370,18
11/07/2008,12:51:00,28370,28380,28350,28370,40
11/07/2008,12:52:00,28360,28365,28350,28355,61
11/07/2008,12:53:00,28360,28380,28355,28380,25
11/07/2008,12:54:00,28375,28385,28375,28380,18
11/07/2008,12:55:00,28375,28380,28330,28340,101
11/07/2008,12:56:00,28335,28375,28330,28375,39
11/07/2008,12:57:00,28380,28380,28345,28360,44
11/07/2008,12:58:00,28350,28360,28350,28355,10
11/07/2008,12:59:00,28360,28385,28360,28370,23
11/07/2008,13:00:00,28370,28390,28355,28385,44
11/07/2008,13:01:00,28390,28390,28365,28370,31
11/07/2008,13:02:00,28370,28370,28345,28360,29
11/07/2008,13:03:00,28355,28380,28355,28380,10
11/07/2008,13:04:00,28370,28370,28370,28370,2
11/07/2008,13:05:00,28360,28360,28360,28360,3
11/07/2008,13:06:00,28355,28355,28305,28320,69
11/07/2008,13:07:00,28320,28325,28300,28300,34
11/07/2008,13:08:00,28300,28320,28300,28315,21
11/07/2008,13:09:00,28320,28320,28290,28305,17
11/07/2008,13:10:00,28300,28300,28280,28290,22
11/07/2008,13:11:00,28290,28305,28285,28300,39
11/07/2008,13:12:00,28290,28295,28255,28255,76
11/07/2008,13:13:00,28255,28255,28120,28125,438
11/07/2008,13:14:00,28135,28175,28090,28090,323
11/07/2008,13:15:00,28090,28100,27975,27995,239
11/07/2008,13:16:00,27995,28060,27990,28060,144
11/07/2008,13:17:00,28055,28070,28040,28060,90
11/07/2008,13:18:00,28050,28095,28045,28090,40
11/07/2008,13:19:00,28090,28125,28090,28120,56
11/07/2008,13:20:00,28120,28130,28115,28130,35
11/07/2008,13:21:00,28130,28135,28100,28125,57
11/07/2008,13:22:00,28125,28130,28120,28125,21
11/07/2008,13:23:00,28125,28130,28110,28130,42
11/07/2008,13:24:00,28125,28165,28125,28145,84
11/07/2008,13:25:00,28140,28150,28120,28150,59
11/07/2008,13:26:00,28145,28160,28145,28145,38
11/07/2008,13:27:00,28145,28145,28125,28130,38
11/07/2008,13:28:00,28135,28145,28120,28130,53
11/07/2008,13:29:00,28130,28170,28125,28170,31
11/07/2008,13:30:00,28175,28190,28165,28175,73
11/07/2008,13:31:00,28175,28185,28175,28180,26
11/07/2008,13:32:00,28180,28180,28140,28150,44
11/07/2008,13:33:00,28155,28185,28155,28175,90
11/07/2008,13:34:00,28170,28170,28160,28160,20
11/07/2008,13:35:00,28160,28165,28160,28160,21
11/07/2008,13:36:00,28155,28165,28150,28155,34
11/07/2008,13:37:00,28160,28175,28160,28170,25
11/07/2008,13:38:00,28165,28175,28155,28160,53
11/07/2008,13:39:00,28160,28165,28160,28165,10
11/07/2008,13:40:00,28160,28160,28150,28150,25
11/07/2008,13:41:00,28150,28155,28145,28150,18
11/07/2008,13:42:00,28150,28150,28145,28145,15
11/07/2008,13:43:00,28145,28150,28140,28150,18
11/07/2008,13:44:00,28150,28150,28120,28120,34
11/07/2008,13:45:00,28120,28120,28075,28115,147
11/07/2008,13:46:00,28110,28115,28055,28070,105
11/07/2008,13:47:00,28065,28090,28055,28055,79
11/07/2008,13:48:00,28060,28070,28050,28060,53
11/07/2008,13:49:00,28065,28080,28060,28070,37
11/07/2008,13:50:00,28065,28105,28065,28100,57
11/07/2008,13:51:00,28100,28115,28095,28095,44
11/07/2008,13:52:00,28095,28110,28095,28105,12
11/07/2008,13:53:00,28100,28100,28060,28085,73
11/07/2008,13:54:00,28085,28105,28075,28085,28
11/07/2008,13:55:00,28085,28085,28080,28080,17
11/07/2008,13:56:00,28085,28095,28080,28085,62
11/07/2008,13:57:00,28080,28085,28070,28085,45
11/07/2008,13:58:00,28090,28120,28090,28110,51
11/07/2008,13:59:00,28110,28120,28110,28120,43
11/07/2008,14:00:00,28115,28150,28105,28140,60
11/07/2008,14:01:00,28140,28180,28140,28180,45
11/07/2008,14:02:00,28175,28180,28165,28180,22
11/07/2008,14:03:00,28175,28195,28175,28185,24
11/07/2008,14:04:00,28190,28215,28185,28210,45
11/07/2008,14:05:00,28215,28215,28190,28190,24
11/07/2008,14:06:00,28190,28190,28165,28165,29
11/07/2008,14:07:00,28165,28175,28150,28175,24
11/07/2008,14:08:00,28180,28200,28180,28200,19
11/07/2008,14:09:00,28190,28200,28190,28195,12
11/07/2008,14:10:00,28185,28185,28180,28185,13
11/07/2008,14:11:00,28185,28185,28185,28185,4
11/07/2008,14:12:00,28185,28200,28185,28185,31
11/07/2008,14:13:00,28185,28185,28145,28185,62
11/07/2008,14:14:00,28185,28190,28175,28190,16
11/07/2008,14:15:00,28190,28195,28190,28190,8
11/07/2008,14:16:00,28185,28185,28175,28175,4
11/07/2008,14:17:00,28170,28170,28150,28165,30
11/07/2008,14:18:00,28165,28170,28120,28120,29
11/07/2008,14:19:00,28120,28140,28110,28130,42
11/07/2008,14:20:00,28125,28135,28125,28135,15
11/07/2008,14:21:00,28135,28140,28130,28130,19
11/07/2008,14:22:00,28125,28135,28120,28130,12
11/07/2008,14:23:00,28135,28135,28125,28125,8
11/07/2008,14:24:00,28120,28125,28115,28115,22
11/07/2008,14:25:00,28115,28115,28085,28085,17
11/07/2008,14:26:00,28080,28105,28080,28095,19
11/07/2008,14:27:00,28090,28095,28085,28090,28
11/07/2008,14:28:00,28095,28100,28090,28095,12
11/07/2008,14:29:00,28095,28120,28070,28120,25
11/07/2008,14:30:00,28100,28120,28070,28070,44
11/07/2008,14:31:00,28065,28085,28060,28085,51
11/07/2008,14:32:00,28075,28085,28075,28075,22
11/07/2008,14:33:00,28080,28105,28080,28105,26
11/07/2008,14:34:00,28105,28105,28060,28065,40
11/07/2008,14:35:00,28070,28085,28065,28070,34
11/07/2008,14:36:00,28070,28090,28065,28085,40
11/07/2008,14:37:00,28095,28095,28070,28075,45
11/07/2008,14:38:00,28080,28080,28075,28075,7
11/07/2008,14:39:00,28070,28075,28065,28065,34
11/07/2008,14:40:00,28065,28090,28060,28090,30
11/07/2008,14:41:00,28085,28105,28080,28095,35
11/07/2008,14:42:00,28095,28095,28085,28085,14
11/07/2008,14:43:00,28090,28100,28080,28100,87
11/07/2008,14:44:00,28090,28150,28090,28125,66
11/07/2008,14:45:00,28125,28140,28110,28130,44
11/07/2008,14:46:00,28135,28150,28130,28150,9
11/07/2008,14:47:00,28150,28155,28140,28145,118
11/07/2008,14:48:00,28140,28145,28135,28145,42
11/07/2008,14:49:00,28145,28190,28145,28190,78
11/07/2008,14:50:00,28195,28195,28165,28165,92
11/07/2008,14:51:00,28170,28170,28140,28140,53
11/07/2008,14:52:00,28140,28160,28140,28145,35
11/07/2008,14:53:00,28150,28150,28140,28145,44
11/07/2008,14:54:00,28145,28145,28120,28125,39
11/07/2008,14:55:00,28125,28125,28100,28105,72
11/07/2008,14:56:00,28110,28110,28100,28110,34
11/07/2008,14:57:00,28105,28110,28105,28110,11
11/07/2008,14:58:00,28110,28110,28095,28095,12
11/07/2008,14:59:00,28105,28105,28090,28095,11
11/07/2008,15:00:00,28085,28085,28070,28075,27
11/07/2008,15:01:00,28075,28075,28060,28060,18
11/07/2008,15:02:00,28065,28075,28060,28060,37
11/07/2008,15:03:00,28055,28075,28050,28065,21
11/07/2008,15:04:00,28065,28080,28065,28065,26
11/07/2008,15:05:00,28065,28070,28040,28040,24
11/07/2008,15:06:00,28040,28065,28040,28060,34
11/07/2008,15:07:00,28065,28070,28050,28060,28
11/07/2008,15:08:00,28060,28065,28060,28060,15
11/07/2008,15:09:00,28060,28070,28055,28055,22
11/07/2008,15:10:00,28050,28070,28050,28065,22
11/07/2008,15:11:00,28065,28085,28065,28085,21
11/07/2008,15:12:00,28080,28110,28080,28105,32
11/07/2008,15:13:00,28105,28115,28105,28110,20
11/07/2008,15:14:00,28110,28110,28105,28110,10
11/07/2008,15:15:00,28110,28115,28105,28110,8
11/07/2008,15:16:00,28115,28120,28100,28110,22
11/07/2008,15:17:00,28110,28110,28100,28100,4
11/07/2008,15:18:00,28110,28115,28100,28105,15
11/07/2008,15:19:00,28115,28120,28115,28120,4
11/07/2008,15:20:00,28110,28120,28095,28120,46
11/07/2008,15:21:00,28125,28130,28115,28120,21
11/07/2008,15:22:00,28115,28115,28110,28110,19
11/07/2008,15:23:00,28105,28115,28100,28100,6
11/07/2008,15:24:00,28095,28105,28065,28075,34
11/07/2008,15:25:00,28070,28075,28070,28075,11
11/07/2008,15:26:00,28070,28080,28065,28080,13
11/07/2008,15:27:00,28075,28075,28055,28060,722
11/07/2008,15:28:00,28070,28070,28055,28055,22
11/07/2008,15:29:00,28060,28065,28045,28055,27
11/07/2008,15:30:00,28070,28075,28050,28050,14
11/07/2008,15:31:00,28050,28050,28020,28030,43
11/07/2008,15:32:00,28030,28050,28005,28010,64
11/07/2008,15:33:00,28015,28030,28005,28015,42
11/07/2008,15:34:00,28015,28040,28000,28040,60
11/07/2008,15:35:00,28045,28065,28035,28045,41
11/07/2008,15:36:00,28050,28080,28045,28075,23
11/07/2008,15:37:00,28075,28080,28040,28045,51
11/07/2008,15:38:00,28060,28090,28050,28055,50
11/07/2008,15:39:00,28055,28065,28045,28045,25
11/07/2008,15:40:00,28045,28045,28015,28030,37
11/07/2008,15:41:00,28040,28070,28030,28060,42
11/07/2008,15:42:00,28060,28060,28025,28040,54
11/07/2008,15:43:00,28040,28075,28040,28060,45
11/07/2008,15:44:00,28050,28085,28050,28085,35
11/07/2008,15:45:00,28085,28100,28070,28075,68
11/07/2008,15:46:00,28075,28115,28075,28105,28
11/07/2008,15:47:00,28120,28125,28100,28115,32
11/07/2008,15:48:00,28100,28125,28100,28115,55
11/07/2008,15:49:00,28120,28155,28115,28145,44
11/07/2008,15:50:00,28150,28155,28145,28145,26
11/07/2008,15:51:00,28140,28140,28110,28120,42
11/07/2008,15:52:00,28120,28130,28090,28095,32
11/07/2008,15:53:00,28105,28120,28090,28110,29
11/07/2008,15:54:00,28110,28175,28105,28175,35
11/07/2008,15:55:00,28175,28175,28140,28140,52
11/07/2008,15:56:00,28140,28175,28135,28175,32
11/07/2008,15:57:00,28180,28195,28170,28190,65
11/07/2008,15:58:00,28190,28195,28170,28170,24
11/07/2008,15:59:00,28185,28195,28170,28185,33
11/07/2008,16:00:00,28185,28200,28160,28165,48
11/07/2008,16:01:00,28165,28180,28150,28180,36
11/07/2008,16:02:00,28175,28195,28175,28185,37
11/07/2008,16:03:00,28185,28215,28180,28205,51
11/07/2008,16:04:00,28210,28250,28210,28220,62
11/07/2008,16:05:00,28220,28225,28195,28195,46
11/07/2008,16:06:00,28205,28225,28200,28200,37
11/07/2008,16:07:00,28200,28230,28185,28210,60
11/07/2008,16:08:00,28205,28210,28180,28185,28
11/07/2008,16:09:00,28195,28225,28190,28225,19
11/07/2008,16:10:00,28225,28225,28205,28215,43
11/07/2008,16:11:00,28210,28210,28185,28195,39
11/07/2008,16:12:00,28200,28220,28200,28210,41
11/07/2008,16:13:00,28200,28235,28200,28210,41
11/07/2008,16:14:00,28220,28240,28215,28230,28
11/07/2008,16:15:00,28240,28245,28210,28210,32
11/07/2008,16:16:00,28205,28205,28180,28200,53
11/07/2008,16:17:00,28205,28225,28200,28205,73
11/07/2008,16:18:00,28210,28210,28180,28190,37
11/07/2008,16:19:00,28185,28195,28165,28185,44
11/07/2008,16:20:00,28180,28190,28170,28175,22
11/07/2008,16:21:00,28170,28180,28160,28160,45
11/07/2008,16:22:00,28165,28175,28155,28175,12
11/07/2008,16:23:00,28160,28170,28155,28170,24
11/07/2008,16:24:00,28170,28180,28170,28180,28
11/07/2008,16:25:00,28180,28230,28105,28110,249
11/07/2008,16:26:00,28105,28110,28050,28085,138
11/07/2008,16:27:00,28085,28095,28075,28080,51
11/07/2008,16:28:00,28080,28090,28005,28010,98
11/07/2008,16:29:00,28005,28060,28000,28060,182
11/07/2008,16:30:00,28050,28070,28040,28040,34
11/07/2008,16:31:00,28035,28045,28000,28020,94
11/07/2008,16:32:00,28025,28060,28015,28050,55
11/07/2008,16:33:00,28050,28055,28025,28055,74
11/07/2008,16:34:00,28040,28065,28030,28030,44
11/07/2008,16:35:00,28035,28070,28020,28055,61
11/07/2008,16:36:00,28060,28065,28030,28030,48
11/07/2008,16:37:00,28030,28050,28010,28020,95
11/07/2008,16:38:00,28030,28040,28015,28020,69
11/07/2008,16:39:00,28020,28035,28000,28005,73
11/07/2008,16:40:00,28000,28025,28000,28015,76
11/07/2008,16:41:00,28015,28040,28015,28025,45
11/07/2008,16:42:00,28025,28030,28020,28025,42
11/07/2008,16:43:00,28025,28050,28020,28020,53
11/07/2008,16:44:00,28025,28035,28005,28035,56
11/07/2008,16:45:00,28030,28040,28015,28035,84
11/07/2008,16:46:00,28040,28065,28035,28055,59
11/07/2008,16:47:00,28060,28105,28060,28105,41
11/07/2008,16:48:00,28105,28105,28080,28090,42
11/07/2008,16:49:00,28080,28080,28045,28075,47
11/07/2008,16:50:00,28075,28095,28075,28085,19
11/07/2008,16:51:00,28090,28110,28075,28090,44
11/07/2008,16:52:00,28090,28115,28090,28095,45
11/07/2008,16:53:00,28100,28105,28090,28095,51
11/07/2008,16:54:00,28095,28095,28065,28080,55
11/07/2008,16:55:00,28080,28085,28045,28065,70
11/07/2008,16:56:00,28065,28080,28060,28080,18
11/07/2008,16:57:00,28070,28085,28070,28085,24
11/07/2008,16:58:00,28080,28100,28080,28100,44
11/07/2008,16:59:00,28100,28115,28085,28085,60
11/07/2008,17:00:00,28080,28090,28075,28090,37
11/07/2008,17:01:00,28090,28110,28085,28095,61
11/07/2008,17:02:00,28095,28105,28090,28100,34
11/07/2008,17:03:00,28095,28095,28085,28095,25
11/07/2008,17:04:00,28085,28095,28060,28060,61
11/07/2008,17:05:00,28060,28090,28060,28085,20
11/07/2008,17:06:00,28085,28095,28080,28085,18
11/07/2008,17:07:00,28080,28085,28070,28070,61
11/07/2008,17:08:00,28065,28070,28055,28070,57
11/07/2008,17:09:00,28065,28065,28055,28055,26
11/07/2008,17:10:00,28065,28075,28055,28065,55
11/07/2008,17:11:00,28065,28080,28060,28080,14
11/07/2008,17:12:00,28070,28075,28060,28065,32
11/07/2008,17:13:00,28065,28085,28050,28080,68
11/07/2008,17:14:00,28080,28080,28055,28060,56
11/07/2008,17:15:00,28055,28070,28055,28060,25
11/07/2008,17:16:00,28060,28060,28060,28060,18
11/07/2008,17:17:00,28060,28060,28045,28050,49
11/07/2008,17:18:00,28050,28055,28015,28020,86
11/07/2008,17:19:00,28015,28015,27995,28015,55
11/07/2008,17:20:00,28020,28025,27995,28010,45
11/07/2008,17:21:00,28005,28010,27995,28000,54
11/07/2008,17:22:00,28000,28000,27970,27975,73
11/07/2008,17:23:00,27975,27975,27945,27965,136
11/07/2008,17:24:00,27970,27975,27960,27960,36
11/07/2008,17:25:00,27970,27970,27935,27960,76
11/07/2008,17:26:00,27960,27965,27945,27945,83
11/07/2008,17:27:00,27945,27945,27920,27935,88
11/07/2008,17:28:00,27930,27960,27925,27945,69
11/07/2008,17:29:00,27940,27950,27905,27910,124
11/07/2008,17:30:00,27905,27915,27885,27890,115
11/07/2008,17:31:00,27895,27895,27845,27845,103
11/07/2008,17:32:00,27865,27905,27860,27905,55
11/07/2008,17:33:00,27910,27915,27885,27890,53
11/07/2008,17:34:00,27905,27910,27880,27910,50
11/07/2008,17:35:00,27910,27940,27905,27940,66
11/07/2008,17:36:00,27940,27945,27925,27940,50
11/07/2008,17:37:00,27945,27955,27940,27945,52
11/07/2008,17:38:00,27950,27965,27945,27960,49
11/07/2008,17:39:00,27960,27980,27950,27980,70