DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2008,17:13:00,28535,28535,28520,28525,27
31/07/2008,17:14:00,28525,28525,28520,28520,21
31/07/2008,17:15:00,28520,28540,28515,28535,32
31/07/2008,17:16:00,28530,28545,28530,28540,19
31/07/2008,17:17:00,28530,28530,28515,28515,30
31/07/2008,17:18:00,28520,28535,28520,28535,23
31/07/2008,17:19:00,28535,28540,28530,28530,38
31/07/2008,17:20:00,28525,28535,28515,28515,32
31/07/2008,17:21:00,28525,28525,28500,28510,65
31/07/2008,17:22:00,28505,28505,28500,28500,20
31/07/2008,17:23:00,28500,28515,28500,28510,25
31/07/2008,17:24:00,28510,28530,28505,28510,79
31/07/2008,17:25:00,28510,28530,28505,28520,116
31/07/2008,17:26:00,28520,28525,28480,28495,128
31/07/2008,17:27:00,28500,28505,28480,28485,67
31/07/2008,17:28:00,28490,28500,28475,28500,75
31/07/2008,17:29:00,28500,28510,28485,28505,167
31/07/2008,17:30:00,28510,28515,28485,28495,78
31/07/2008,17:31:00,28495,28505,28485,28490,49
31/07/2008,17:32:00,28490,28500,28485,28490,28
31/07/2008,17:33:00,28495,28495,28485,28495,33
31/07/2008,17:34:00,28490,28495,28480,28485,64
31/07/2008,17:35:00,28485,28485,28470,28475,46
31/07/2008,17:36:00,28470,28500,28470,28495,32
31/07/2008,17:37:00,28495,28505,28485,28505,35
31/07/2008,17:38:00,28505,28510,28505,28505,25
31/07/2008,17:39:00,28500,28505,28485,28500,67
01/08/2008,09:00:00,28345,28355,28230,28260,132
01/08/2008,09:01:00,28245,28255,28230,28240,72
01/08/2008,09:02:00,28240,28250,28235,28245,93
01/08/2008,09:03:00,28245,28245,28235,28235,29
01/08/2008,09:04:00,28235,28235,28195,28215,114
01/08/2008,09:05:00,28220,28250,28215,28235,86
01/08/2008,09:06:00,28235,28255,28220,28235,87
01/08/2008,09:07:00,28245,28250,28230,28250,34
01/08/2008,09:08:00,28250,28275,28250,28270,61
01/08/2008,09:09:00,28275,28285,28265,28285,32
01/08/2008,09:10:00,28290,28310,28290,28295,39
01/08/2008,09:11:00,28295,28300,28290,28300,33
01/08/2008,09:12:00,28295,28300,28295,28300,32
01/08/2008,09:13:00,28300,28300,28295,28295,44
01/08/2008,09:14:00,28300,28300,28285,28285,24
01/08/2008,09:15:00,28290,28300,28290,28295,14
01/08/2008,09:16:00,28300,28300,28295,28300,14
01/08/2008,09:17:00,28300,28305,28280,28280,25
01/08/2008,09:18:00,28275,28300,28275,28285,28
01/08/2008,09:19:00,28285,28295,28285,28295,14
01/08/2008,09:20:00,28290,28290,28275,28290,39
01/08/2008,09:21:00,28290,28290,28285,28285,35
01/08/2008,09:22:00,28285,28290,28285,28290,11
01/08/2008,09:23:00,28285,28290,28285,28290,38
01/08/2008,09:24:00,28295,28310,28290,28300,31
01/08/2008,09:25:00,28300,28305,28290,28305,22
01/08/2008,09:26:00,28305,28315,28300,28305,22
01/08/2008,09:27:00,28305,28305,28305,28305,4
01/08/2008,09:28:00,28310,28325,28310,28315,27
01/08/2008,09:29:00,28320,28330,28315,28325,26
01/08/2008,09:30:00,28325,28340,28325,28330,52
01/08/2008,09:31:00,28335,28340,28330,28340,29
01/08/2008,09:32:00,28340,28350,28335,28350,60
01/08/2008,09:33:00,28345,28365,28345,28360,31
01/08/2008,09:34:00,28360,28375,28360,28375,34
01/08/2008,09:35:00,28365,28375,28360,28360,15
01/08/2008,09:36:00,28365,28365,28350,28350,13
01/08/2008,09:37:00,28350,28350,28335,28335,32
01/08/2008,09:38:00,28340,28345,28340,28345,31
01/08/2008,09:39:00,28350,28350,28345,28345,5
01/08/2008,09:40:00,28355,28355,28350,28350,8
01/08/2008,09:41:00,28355,28365,28355,28360,28
01/08/2008,09:42:00,28365,28365,28360,28360,17
01/08/2008,09:43:00,28360,28360,28345,28345,14
01/08/2008,09:44:00,28345,28345,28340,28340,22
01/08/2008,09:45:00,28335,28345,28335,28340,18
01/08/2008,09:46:00,28335,28335,28330,28330,12
01/08/2008,09:47:00,28325,28325,28320,28320,17
01/08/2008,09:48:00,28320,28320,28320,28320,2
01/08/2008,09:49:00,28320,28325,28320,28320,9
01/08/2008,09:50:00,28315,28315,28300,28300,36
01/08/2008,09:51:00,28300,28300,28295,28300,31
01/08/2008,09:52:00,28300,28305,28295,28300,14
01/08/2008,09:53:00,28300,28305,28295,28305,15
01/08/2008,09:54:00,28305,28315,28305,28310,8
01/08/2008,09:55:00,28310,28320,28305,28320,15
01/08/2008,09:56:00,28320,28345,28320,28345,24
01/08/2008,09:57:00,28345,28345,28345,28345,2
01/08/2008,09:58:00,28340,28355,28340,28355,12
01/08/2008,09:59:00,28355,28360,28335,28335,21
01/08/2008,10:00:00,28335,28350,28335,28350,15
01/08/2008,10:01:00,28345,28350,28345,28345,13
01/08/2008,10:02:00,28345,28345,28335,28340,8
01/08/2008,10:03:00,28330,28330,28315,28325,40
01/08/2008,10:04:00,28330,28335,28330,28330,3
01/08/2008,10:05:00,28330,28330,28325,28325,6
01/08/2008,10:06:00,28330,28330,28300,28310,14
01/08/2008,10:07:00,28310,28310,28300,28300,12
01/08/2008,10:08:00,28300,28305,28300,28305,6
01/08/2008,10:09:00,28305,28305,28305,28305,2
01/08/2008,10:10:00,28305,28305,28300,28300,6
01/08/2008,10:11:00,28300,28305,28280,28280,28
01/08/2008,10:12:00,28280,28295,28280,28290,32
01/08/2008,10:13:00,28290,28295,28290,28295,13
01/08/2008,10:14:00,28295,28295,28290,28290,5
01/08/2008,10:15:00,28285,28290,28280,28290,14
01/08/2008,10:16:00,28280,28290,28280,28290,3
01/08/2008,10:17:00,28295,28300,28290,28300,8
01/08/2008,10:18:00,28300,28325,28300,28325,20
01/08/2008,10:19:00,28315,28315,28315,28315,8
01/08/2008,10:20:00,28310,28310,28310,28310,9
01/08/2008,10:21:00,28310,28315,28310,28315,19
01/08/2008,10:22:00,28315,28320,28305,28305,24
01/08/2008,10:23:00,28300,28305,28300,28300,13
01/08/2008,10:24:00,28295,28300,28285,28285,9
01/08/2008,10:25:00,28285,28295,28285,28295,9
01/08/2008,10:26:00,28295,28300,28295,28300,4
01/08/2008,10:27:00,28300,28300,28300,28300,2
01/08/2008,10:28:00,28310,28310,28310,28310,4
01/08/2008,10:29:00,28315,28315,28315,28315,1
01/08/2008,10:30:00,28315,28315,28315,28315,1
01/08/2008,10:31:00,28320,28325,28315,28325,5
01/08/2008,10:32:00,28325,28335,28320,28335,15
01/08/2008,10:33:00,28335,28335,28330,28330,3
01/08/2008,10:34:00,28330,28340,28320,28320,22
01/08/2008,10:35:00,28330,28330,28330,28330,1
01/08/2008,10:36:00,28330,28330,28330,28330,1
01/08/2008,10:37:00,28330,28335,28330,28335,4
01/08/2008,10:38:00,28335,28335,28335,28335,2
01/08/2008,10:39:00,28335,28345,28335,28345,14
01/08/2008,10:40:00,28340,28340,28330,28330,7
01/08/2008,10:41:00,28320,28325,28315,28325,7
01/08/2008,10:42:00,28320,28325,28320,28325,3
01/08/2008,10:43:00,28330,28330,28330,28330,1
01/08/2008,10:44:00,28330,28330,28325,28325,6
01/08/2008,10:46:00,28315,28320,28315,28315,7
01/08/2008,10:47:00,28310,28310,28305,28305,15
01/08/2008,10:48:00,28310,28310,28310,28310,3
01/08/2008,10:49:00,28310,28310,28310,28310,11
01/08/2008,10:50:00,28310,28315,28310,28310,6
01/08/2008,10:51:00,28305,28305,28295,28300,12
01/08/2008,10:52:00,28300,28300,28300,28300,5
01/08/2008,10:53:00,28300,28300,28285,28285,18
01/08/2008,10:54:00,28290,28290,28285,28290,10
01/08/2008,10:55:00,28290,28290,28285,28290,9
01/08/2008,10:57:00,28290,28300,28290,28300,4
01/08/2008,10:58:00,28295,28295,28295,28295,1
01/08/2008,10:59:00,28300,28300,28295,28295,2
01/08/2008,11:01:00,28300,28305,28300,28305,13
01/08/2008,11:03:00,28305,28305,28290,28300,19
01/08/2008,11:04:00,28300,28300,28300,28300,5
01/08/2008,11:05:00,28300,28300,28295,28295,7
01/08/2008,11:06:00,28290,28290,28280,28280,12
01/08/2008,11:07:00,28285,28295,28280,28295,11
01/08/2008,11:08:00,28290,28290,28290,28290,2
01/08/2008,11:09:00,28300,28300,28300,28300,4
01/08/2008,11:10:00,28310,28325,28310,28325,11
01/08/2008,11:11:00,28325,28345,28320,28335,23
01/08/2008,11:12:00,28335,28340,28335,28340,7
01/08/2008,11:13:00,28335,28335,28330,28335,4
01/08/2008,11:14:00,28340,28345,28340,28345,14
01/08/2008,11:15:00,28350,28350,28345,28350,9
01/08/2008,11:16:00,28340,28365,28340,28360,18
01/08/2008,11:17:00,28350,28350,28345,28345,4
01/08/2008,11:18:00,28335,28340,28335,28335,7
01/08/2008,11:19:00,28330,28330,28330,28330,11
01/08/2008,11:20:00,28330,28330,28325,28325,7
01/08/2008,11:21:00,28335,28335,28335,28335,1
01/08/2008,11:22:00,28335,28335,28335,28335,1
01/08/2008,11:23:00,28335,28335,28335,28335,1
01/08/2008,11:24:00,28340,28340,28340,28340,2
01/08/2008,11:25:00,28335,28335,28335,28335,3
01/08/2008,11:26:00,28335,28340,28335,28340,3
01/08/2008,11:28:00,28345,28350,28345,28350,11
01/08/2008,11:29:00,28355,28355,28350,28350,3
01/08/2008,11:30:00,28360,28365,28360,28365,16
01/08/2008,11:31:00,28370,28390,28365,28370,44
01/08/2008,11:32:00,28375,28395,28375,28395,52
01/08/2008,11:33:00,28395,28400,28390,28400,15
01/08/2008,11:34:00,28395,28395,28395,28395,3
01/08/2008,11:35:00,28395,28400,28395,28400,7
01/08/2008,11:36:00,28390,28395,28385,28390,5
01/08/2008,11:37:00,28400,28400,28385,28385,16
01/08/2008,11:38:00,28380,28380,28370,28370,13
01/08/2008,11:39:00,28370,28380,28370,28380,5
01/08/2008,11:40:00,28380,28385,28380,28385,4
01/08/2008,11:41:00,28385,28385,28385,28385,2
01/08/2008,11:42:00,28390,28400,28390,28390,12
01/08/2008,11:43:00,28395,28395,28395,28395,7
01/08/2008,11:44:00,28395,28410,28390,28410,35
01/08/2008,11:45:00,28415,28430,28410,28415,49
01/08/2008,11:46:00,28420,28430,28420,28430,24
01/08/2008,11:47:00,28435,28445,28435,28440,44
01/08/2008,11:48:00,28440,28445,28440,28440,24
01/08/2008,11:49:00,28440,28445,28430,28430,32
01/08/2008,11:50:00,28440,28445,28440,28445,10
01/08/2008,11:51:00,28435,28460,28435,28455,42
01/08/2008,11:52:00,28455,28455,28445,28445,11
01/08/2008,11:53:00,28450,28450,28450,28450,1
01/08/2008,11:54:00,28450,28450,28450,28450,13
01/08/2008,11:55:00,28450,28450,28450,28450,13
01/08/2008,11:56:00,28455,28455,28450,28450,4
01/08/2008,11:57:00,28455,28455,28445,28445,10
01/08/2008,11:58:00,28450,28455,28450,28455,2
01/08/2008,11:59:00,28450,28450,28450,28450,4
01/08/2008,12:00:00,28450,28450,28445,28450,12
01/08/2008,12:01:00,28450,28450,28450,28450,8
01/08/2008,12:02:00,28450,28450,28450,28450,2
01/08/2008,12:03:00,28455,28455,28455,28455,4
01/08/2008,12:04:00,28460,28470,28460,28465,17
01/08/2008,12:05:00,28465,28470,28460,28465,17
01/08/2008,12:06:00,28465,28475,28465,28475,26
01/08/2008,12:07:00,28470,28470,28470,28470,9
01/08/2008,12:08:00,28465,28470,28465,28470,18
01/08/2008,12:09:00,28475,28495,28475,28495,48
01/08/2008,12:10:00,28490,28505,28490,28500,24
01/08/2008,12:11:00,28495,28495,28490,28490,12
01/08/2008,12:12:00,28485,28485,28480,28485,7
01/08/2008,12:13:00,28480,28480,28475,28480,5
01/08/2008,12:14:00,28475,28480,28475,28480,5
01/08/2008,12:15:00,28480,28495,28480,28485,9
01/08/2008,12:16:00,28485,28485,28465,28470,22
01/08/2008,12:17:00,28470,28470,28470,28470,4
01/08/2008,12:18:00,28465,28465,28460,28460,11
01/08/2008,12:19:00,28460,28460,28460,28460,1
01/08/2008,12:20:00,28460,28460,28450,28450,14
01/08/2008,12:21:00,28450,28455,28450,28455,10
01/08/2008,12:22:00,28450,28450,28445,28445,11
01/08/2008,12:23:00,28445,28450,28445,28445,8
01/08/2008,12:24:00,28450,28450,28445,28445,7
01/08/2008,12:25:00,28445,28450,28445,28450,5
01/08/2008,12:26:00,28450,28460,28450,28460,7
01/08/2008,12:28:00,28450,28450,28450,28450,1
01/08/2008,12:29:00,28450,28455,28440,28455,17
01/08/2008,12:30:00,28450,28455,28450,28455,2
01/08/2008,12:31:00,28450,28450,28450,28450,4
01/08/2008,12:32:00,28445,28445,28440,28440,14
01/08/2008,12:33:00,28435,28445,28425,28435,29
01/08/2008,12:34:00,28435,28440,28435,28435,7
01/08/2008,12:36:00,28450,28450,28450,28450,1
01/08/2008,12:37:00,28450,28450,28445,28445,15
01/08/2008,12:38:00,28445,28450,28445,28445,4
01/08/2008,12:39:00,28445,28445,28445,28445,2
01/08/2008,12:40:00,28450,28450,28450,28450,1
01/08/2008,12:41:00,28455,28460,28450,28455,22
01/08/2008,12:42:00,28455,28455,28440,28445,20
01/08/2008,12:45:00,28445,28445,28445,28445,1
01/08/2008,12:46:00,28445,28445,28445,28445,2
01/08/2008,12:47:00,28450,28450,28450,28450,7
01/08/2008,12:48:00,28455,28460,28455,28460,8
01/08/2008,12:49:00,28460,28465,28460,28460,6
01/08/2008,12:50:00,28455,28465,28450,28465,6
01/08/2008,12:52:00,28455,28455,28455,28455,4
01/08/2008,12:56:00,28455,28460,28455,28460,3
01/08/2008,12:57:00,28465,28480,28465,28475,31
01/08/2008,12:58:00,28475,28480,28475,28475,8
01/08/2008,12:59:00,28475,28475,28420,28430,60
01/08/2008,13:00:00,28430,28435,28420,28425,50
01/08/2008,13:01:00,28430,28435,28410,28435,42
01/08/2008,13:02:00,28440,28440,28430,28430,7
01/08/2008,13:03:00,28430,28435,28420,28420,10
01/08/2008,13:04:00,28420,28420,28410,28420,10
01/08/2008,13:05:00,28420,28430,28420,28420,12
01/08/2008,13:06:00,28425,28425,28415,28420,11
01/08/2008,13:07:00,28420,28420,28405,28405,8
01/08/2008,13:08:00,28410,28410,28400,28400,31
01/08/2008,13:09:00,28405,28410,28405,28410,3
01/08/2008,13:10:00,28405,28405,28385,28400,34
01/08/2008,13:11:00,28410,28420,28400,28405,11
01/08/2008,13:12:00,28400,28400,28400,28400,3
01/08/2008,13:14:00,28390,28390,28375,28375,21
01/08/2008,13:15:00,28370,28380,28365,28375,26
01/08/2008,13:16:00,28375,28395,28375,28395,24
01/08/2008,13:17:00,28400,28400,28390,28390,8
01/08/2008,13:18:00,28385,28385,28385,28385,3
01/08/2008,13:20:00,28395,28400,28390,28390,9
01/08/2008,13:21:00,28400,28400,28400,28400,5
01/08/2008,13:22:00,28395,28400,28390,28390,30
01/08/2008,13:23:00,28395,28405,28395,28395,3
01/08/2008,13:24:00,28390,28390,28375,28375,19
01/08/2008,13:25:00,28370,28375,28370,28370,3
01/08/2008,13:26:00,28370,28370,28370,28370,6
01/08/2008,13:27:00,28370,28375,28370,28370,4
01/08/2008,13:28:00,28380,28380,28380,28380,1
01/08/2008,13:29:00,28380,28385,28380,28385,3
01/08/2008,13:30:00,28385,28390,28385,28390,7
01/08/2008,13:31:00,28395,28395,28385,28385,2
01/08/2008,13:32:00,28385,28400,28385,28400,4
01/08/2008,13:33:00,28405,28410,28395,28410,5
01/08/2008,13:34:00,28405,28405,28400,28400,2
01/08/2008,13:35:00,28400,28400,28385,28390,11
01/08/2008,13:36:00,28390,28395,28390,28395,4
01/08/2008,13:37:00,28390,28390,28390,28390,4
01/08/2008,13:38:00,28390,28395,28390,28395,8
01/08/2008,13:39:00,28385,28385,28380,28380,2
01/08/2008,13:40:00,28385,28395,28380,28395,12
01/08/2008,13:42:00,28390,28400,28385,28395,16
01/08/2008,13:43:00,28390,28395,28390,28395,5
01/08/2008,13:44:00,28400,28405,28400,28400,15
01/08/2008,13:45:00,28390,28390,28385,28390,4
01/08/2008,13:46:00,28385,28395,28385,28395,4
01/08/2008,13:47:00,28385,28385,28385,28385,2
01/08/2008,13:48:00,28390,28390,28390,28390,3
01/08/2008,13:49:00,28385,28395,28385,28395,6
01/08/2008,13:50:00,28385,28390,28385,28390,4
01/08/2008,13:51:00,28390,28390,28380,28385,10
01/08/2008,13:52:00,28385,28390,28385,28390,6
01/08/2008,13:53:00,28385,28385,28380,28380,4
01/08/2008,13:54:00,28385,28400,28385,28400,13
01/08/2008,13:55:00,28390,28390,28390,28390,3
01/08/2008,13:56:00,28390,28410,28390,28405,27
01/08/2008,13:57:00,28405,28420,28405,28420,8
01/08/2008,13:58:00,28415,28415,28415,28415,2
01/08/2008,13:59:00,28415,28425,28410,28425,13
01/08/2008,14:00:00,28425,28440,28420,28440,18
01/08/2008,14:01:00,28440,28440,28435,28435,6
01/08/2008,14:02:00,28440,28445,28440,28445,8
01/08/2008,14:03:00,28445,28455,28445,28450,14
01/08/2008,14:04:00,28445,28460,28445,28445,16
01/08/2008,14:05:00,28455,28455,28455,28455,2
01/08/2008,14:06:00,28460,28470,28460,28460,15
01/08/2008,14:07:00,28460,28460,28440,28440,7
01/08/2008,14:08:00,28440,28445,28440,28445,5
01/08/2008,14:09:00,28445,28445,28440,28440,2
01/08/2008,14:10:00,28440,28440,28435,28440,3
01/08/2008,14:11:00,28440,28440,28435,28435,2
01/08/2008,14:12:00,28430,28430,28425,28425,15
01/08/2008,14:13:00,28425,28425,28415,28420,8
01/08/2008,14:14:00,28420,28420,28410,28415,8
01/08/2008,14:15:00,28415,28415,28415,28415,2
01/08/2008,14:16:00,28405,28405,28405,28405,2
01/08/2008,14:17:00,28410,28430,28410,28430,12
01/08/2008,14:18:00,28425,28425,28415,28425,3
01/08/2008,14:19:00,28425,28425,28420,28420,4
01/08/2008,14:20:00,28425,28425,28425,28425,4
01/08/2008,14:21:00,28425,28440,28425,28440,5
01/08/2008,14:22:00,28435,28435,28435,28435,1
01/08/2008,14:23:00,28430,28430,28430,28430,3
01/08/2008,14:24:00,28430,28445,28430,28440,15
01/08/2008,14:25:00,28440,28450,28435,28450,11
01/08/2008,14:26:00,28450,28460,28450,28460,21
01/08/2008,14:27:00,28455,28455,28445,28445,9
01/08/2008,14:28:00,28460,28465,28440,28440,18
01/08/2008,14:29:00,28440,28455,28415,28455,23
01/08/2008,14:30:00,28465,28580,28465,28550,300
01/08/2008,14:31:00,28540,28555,28530,28555,80
01/08/2008,14:32:00,28560,28570,28540,28545,73
01/08/2008,14:33:00,28545,28560,28545,28550,35
01/08/2008,14:34:00,28545,28595,28545,28585,68
01/08/2008,14:35:00,28595,28600,28560,28560,44
01/08/2008,14:36:00,28560,28585,28550,28575,73
01/08/2008,14:37:00,28575,28590,28560,28585,23
01/08/2008,14:38:00,28565,28565,28555,28565,36
01/08/2008,14:39:00,28560,28560,28540,28540,12
01/08/2008,14:40:00,28550,28560,28545,28545,17
01/08/2008,14:41:00,28550,28565,28550,28555,26
01/08/2008,14:42:00,28560,28585,28560,28575,23
01/08/2008,14:43:00,28565,28565,28540,28550,44
01/08/2008,14:44:00,28550,28560,28540,28550,54
01/08/2008,14:45:00,28560,28560,28535,28550,30
01/08/2008,14:46:00,28540,28565,28540,28565,26
01/08/2008,14:47:00,28570,28600,28570,28580,66
01/08/2008,14:48:00,28570,28580,28560,28580,21
01/08/2008,14:49:00,28580,28580,28560,28570,11
01/08/2008,14:50:00,28570,28590,28570,28580,17
01/08/2008,14:51:00,28575,28575,28570,28575,6
01/08/2008,14:52:00,28575,28575,28575,28575,3
01/08/2008,14:53:00,28570,28570,28565,28565,3
01/08/2008,14:54:00,28565,28575,28565,28570,28
01/08/2008,14:55:00,28570,28590,28570,28590,19
01/08/2008,14:56:00,28590,28590,28585,28585,7
01/08/2008,14:58:00,28580,28595,28580,28595,5
01/08/2008,14:59:00,28585,28585,28575,28575,14
01/08/2008,15:00:00,28580,28630,28580,28625,114
01/08/2008,15:01:00,28625,28640,28620,28640,40
01/08/2008,15:02:00,28640,28640,28625,28630,16
01/08/2008,15:03:00,28630,28650,28630,28640,39
01/08/2008,15:04:00,28640,28640,28625,28625,9
01/08/2008,15:05:00,28625,28625,28615,28615,24
01/08/2008,15:06:00,28615,28615,28600,28605,25
01/08/2008,15:07:00,28595,28605,28595,28600,19
01/08/2008,15:08:00,28600,28605,28600,28605,2
01/08/2008,15:09:00,28610,28620,28610,28615,18
01/08/2008,15:10:00,28620,28620,28615,28615,5
01/08/2008,15:11:00,28615,28620,28615,28620,6
01/08/2008,15:12:00,28615,28615,28610,28615,7
01/08/2008,15:13:00,28615,28615,28600,28600,8
01/08/2008,15:14:00,28600,28610,28600,28610,9
01/08/2008,15:15:00,28615,28615,28610,28610,2
01/08/2008,15:16:00,28605,28605,28600,28600,6
01/08/2008,15:17:00,28605,28610,28600,28610,6
01/08/2008,15:18:00,28610,28615,28610,28615,7
01/08/2008,15:19:00,28610,28610,28610,28610,12
01/08/2008,15:20:00,28610,28610,28605,28610,17
01/08/2008,15:21:00,28615,28620,28610,28610,6
01/08/2008,15:22:00,28605,28610,28605,28610,3
01/08/2008,15:23:00,28610,28610,28610,28610,13
01/08/2008,15:24:00,28610,28610,28605,28610,38
01/08/2008,15:25:00,28610,28610,28610,28610,10
01/08/2008,15:26:00,28605,28610,28600,28605,11
01/08/2008,15:27:00,28600,28605,28600,28605,11
01/08/2008,15:28:00,28605,28605,28595,28605,15
01/08/2008,15:29:00,28600,28605,28600,28600,14
01/08/2008,15:30:00,28600,28625,28600,28605,93
01/08/2008,15:31:00,28610,28620,28605,28620,13
01/08/2008,15:32:00,28620,28620,28580,28585,30
01/08/2008,15:33:00,28590,28590,28575,28585,37
01/08/2008,15:34:00,28585,28585,28555,28565,65
01/08/2008,15:35:00,28565,28585,28565,28585,19
01/08/2008,15:36:00,28590,28600,28590,28590,41
01/08/2008,15:37:00,28590,28600,28590,28595,11
01/08/2008,15:38:00,28585,28585,28555,28555,22
01/08/2008,15:39:00,28555,28575,28555,28560,25
01/08/2008,15:40:00,28560,28560,28555,28560,11
01/08/2008,15:41:00,28550,28565,28540,28565,62
01/08/2008,15:42:00,28555,28560,28545,28545,21
01/08/2008,15:43:00,28540,28540,28515,28525,71
01/08/2008,15:44:00,28535,28545,28525,28530,27
01/08/2008,15:45:00,28520,28525,28505,28505,26
01/08/2008,15:46:00,28510,28510,28480,28490,61
01/08/2008,15:47:00,28490,28500,28485,28495,37
01/08/2008,15:48:00,28490,28500,28475,28490,40
01/08/2008,15:49:00,28495,28495,28475,28485,38
01/08/2008,15:50:00,28475,28495,28460,28460,40
01/08/2008,15:51:00,28460,28480,28455,28470,20
01/08/2008,15:52:00,28460,28470,28385,28410,109
01/08/2008,15:53:00,28410,28415,28380,28410,99
01/08/2008,15:54:00,28410,28415,28400,28405,48
01/08/2008,15:55:00,28400,28410,28400,28405,48
01/08/2008,15:56:00,28400,28410,28385,28400,55
01/08/2008,15:57:00,28400,28410,28395,28410,12
01/08/2008,15:58:00,28405,28410,28395,28405,27
01/08/2008,15:59:00,28400,28440,28400,28440,16
01/08/2008,16:00:00,28410,28525,28410,28525,164
01/08/2008,16:01:00,28505,28515,28480,28495,99
01/08/2008,16:02:00,28495,28495,28445,28445,61
01/08/2008,16:03:00,28440,28455,28420,28455,73
01/08/2008,16:04:00,28460,28480,28460,28480,28
01/08/2008,16:05:00,28480,28485,28450,28470,52
01/08/2008,16:06:00,28470,28470,28425,28425,72
01/08/2008,16:07:00,28420,28435,28370,28370,120
01/08/2008,16:08:00,28380,28380,28310,28315,204
01/08/2008,16:09:00,28310,28335,28305,28330,97
01/08/2008,16:10:00,28320,28340,28315,28335,80
01/08/2008,16:11:00,28335,28345,28335,28335,73
01/08/2008,16:12:00,28340,28340,28320,28320,49
01/08/2008,16:13:00,28320,28340,28320,28340,49
01/08/2008,16:14:00,28335,28390,28335,28370,58
01/08/2008,16:15:00,28375,28380,28355,28365,80
01/08/2008,16:16:00,28370,28370,28350,28350,56
01/08/2008,16:17:00,28355,28375,28355,28375,33
01/08/2008,16:18:00,28370,28375,28355,28375,46
01/08/2008,16:19:00,28375,28375,28335,28335,103
01/08/2008,16:20:00,28330,28360,28310,28310,105
01/08/2008,16:21:00,28310,28315,28270,28280,162
01/08/2008,16:22:00,28295,28310,28280,28290,67
01/08/2008,16:23:00,28290,28300,28275,28300,35
01/08/2008,16:24:00,28305,28315,28295,28300,39
01/08/2008,16:25:00,28290,28340,28285,28335,53
01/08/2008,16:26:00,28335,28365,28320,28360,30
01/08/2008,16:27:00,28360,28430,28355,28410,80
01/08/2008,16:28:00,28420,28425,28405,28410,67
01/08/2008,16:29:00,28410,28410,28385,28400,53
01/08/2008,16:30:00,28400,28415,28395,28400,54
01/08/2008,16:31:00,28410,28415,28400,28410,22
01/08/2008,16:32:00,28410,28420,28405,28405,26
01/08/2008,16:33:00,28405,28410,28375,28380,31
01/08/2008,16:34:00,28390,28400,28360,28365,61
01/08/2008,16:35:00,28375,28375,28315,28320,67
01/08/2008,16:36:00,28315,28325,28310,28320,50
01/08/2008,16:37:00,28320,28350,28320,28320,26
01/08/2008,16:38:00,28320,28345,28315,28340,38
01/08/2008,16:39:00,28350,28380,28350,28375,22
01/08/2008,16:40:00,28375,28375,28365,28375,25
01/08/2008,16:41:00,28380,28380,28360,28370,17
01/08/2008,16:42:00,28370,28370,28355,28360,29
01/08/2008,16:43:00,28360,28360,28315,28320,25
01/08/2008,16:44:00,28315,28350,28315,28320,16
01/08/2008,16:45:00,28320,28330,28305,28320,64
01/08/2008,16:46:00,28320,28355,28320,28350,29
01/08/2008,16:47:00,28355,28355,28340,28345,13
01/08/2008,16:48:00,28355,28365,28350,28365,21
01/08/2008,16:49:00,28360,28365,28350,28360,39
01/08/2008,16:50:00,28355,28360,28350,28350,19
01/08/2008,16:51:00,28350,28350,28325,28330,36
01/08/2008,16:52:00,28335,28335,28330,28330,9
01/08/2008,16:53:00,28325,28340,28325,28335,41
01/08/2008,16:54:00,28335,28360,28335,28360,21
01/08/2008,16:55:00,28355,28360,28340,28345,22
01/08/2008,16:56:00,28340,28350,28335,28345,24
01/08/2008,16:57:00,28340,28340,28305,28310,48
01/08/2008,16:58:00,28315,28325,28310,28315,76
01/08/2008,16:59:00,28320,28325,28315,28320,15
01/08/2008,17:00:00,28335,28340,28320,28330,20
01/08/2008,17:01:00,28330,28340,28320,28320,25
01/08/2008,17:02:00,28320,28320,28310,28320,16
01/08/2008,17:03:00,28315,28320,28300,28305,26
01/08/2008,17:04:00,28300,28300,28300,28300,12
01/08/2008,17:05:00,28295,28310,28280,28310,23
01/08/2008,17:06:00,28305,28310,28295,28295,14
01/08/2008,17:07:00,28295,28300,28285,28300,44
01/08/2008,17:08:00,28290,28305,28285,28295,64
01/08/2008,17:09:00,28295,28310,28280,28305,27
01/08/2008,17:10:00,28290,28295,28260,28260,60
01/08/2008,17:11:00,28260,28280,28250,28270,43
01/08/2008,17:12:00,28275,28275,28265,28275,15
01/08/2008,17:13:00,28280,28280,28265,28275,26
01/08/2008,17:14:00,28275,28275,28260,28265,53
01/08/2008,17:15:00,28265,28265,28245,28260,66
01/08/2008,17:16:00,28265,28265,28245,28250,28
01/08/2008,17:17:00,28255,28255,28250,28250,10
01/08/2008,17:18:00,28265,28265,28255,28255,7
01/08/2008,17:19:00,28270,28290,28270,28290,29
01/08/2008,17:20:00,28285,28295,28275,28295,22
01/08/2008,17:21:00,28285,28295,28275,28285,36
01/08/2008,17:22:00,28275,28280,28270,28270,8
01/08/2008,17:23:00,28270,28275,28260,28265,22
01/08/2008,17:24:00,28270,28275,28260,28275,30
01/08/2008,17:25:00,28270,28280,28270,28280,36
01/08/2008,17:26:00,28280,28280,28265,28275,40
01/08/2008,17:27:00,28275,28295,28275,28295,66
01/08/2008,17:28:00,28290,28290,28275,28285,45
01/08/2008,17:29:00,28290,28315,28280,28285,113
01/08/2008,17:30:00,28285,28315,28280,28290,98
01/08/2008,17:31:00,28290,28295,28285,28290,74
01/08/2008,17:32:00,28285,28295,28285,28295,23
01/08/2008,17:33:00,28295,28305,28285,28295,21
01/08/2008,17:34:00,28295,28305,28295,28305,20
01/08/2008,17:35:00,28310,28315,28305,28315,17
01/08/2008,17:36:00,28315,28325,28315,28325,27
01/08/2008,17:37:00,28325,28330,28315,28315,20
01/08/2008,17:38:00,28325,28330,28320,28325,23
01/08/2008,17:39:00,28325,28325,28310,28315,42