DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/08/2008,09:00:00,28305,28305,28245,28245,109
04/08/2008,09:01:00,28255,28280,28245,28250,85
04/08/2008,09:02:00,28250,28250,28215,28215,57
04/08/2008,09:03:00,28215,28215,28180,28190,55
04/08/2008,09:04:00,28180,28205,28180,28185,60
04/08/2008,09:05:00,28190,28200,28125,28145,156
04/08/2008,09:06:00,28150,28170,28150,28165,30
04/08/2008,09:07:00,28170,28180,28165,28165,31
04/08/2008,09:08:00,28160,28165,28155,28155,30
04/08/2008,09:09:00,28150,28180,28150,28170,35
04/08/2008,09:10:00,28180,28190,28155,28155,68
04/08/2008,09:11:00,28155,28210,28145,28210,84
04/08/2008,09:12:00,28200,28205,28185,28185,26
04/08/2008,09:13:00,28185,28185,28175,28175,24
04/08/2008,09:14:00,28185,28195,28175,28180,18
04/08/2008,09:15:00,28175,28185,28175,28185,15
04/08/2008,09:17:00,28190,28190,28190,28190,1
04/08/2008,09:18:00,28185,28185,28180,28180,11
04/08/2008,09:19:00,28180,28190,28180,28190,19
04/08/2008,09:20:00,28190,28195,28185,28185,25
04/08/2008,09:21:00,28190,28190,28180,28185,16
04/08/2008,09:22:00,28185,28185,28175,28175,21
04/08/2008,09:23:00,28175,28175,28165,28165,44
04/08/2008,09:24:00,28165,28175,28165,28170,12
04/08/2008,09:25:00,28180,28190,28180,28190,13
04/08/2008,09:26:00,28190,28200,28185,28195,26
04/08/2008,09:27:00,28200,28200,28200,28200,2
04/08/2008,09:28:00,28200,28200,28185,28185,15
04/08/2008,09:29:00,28185,28195,28180,28195,16
04/08/2008,09:30:00,28190,28190,28165,28170,14
04/08/2008,09:31:00,28170,28170,28165,28165,9
04/08/2008,09:32:00,28160,28180,28160,28175,19
04/08/2008,09:33:00,28175,28175,28170,28170,8
04/08/2008,09:34:00,28175,28175,28175,28175,13
04/08/2008,09:35:00,28175,28185,28175,28175,15
04/08/2008,09:36:00,28185,28185,28185,28185,1
04/08/2008,09:37:00,28180,28195,28165,28195,32
04/08/2008,09:38:00,28190,28195,28180,28180,47
04/08/2008,09:39:00,28180,28180,28175,28175,13
04/08/2008,09:40:00,28175,28185,28175,28185,22
04/08/2008,09:41:00,28190,28195,28190,28195,3
04/08/2008,09:42:00,28190,28195,28185,28185,12
04/08/2008,09:43:00,28195,28195,28195,28195,1
04/08/2008,09:44:00,28185,28195,28185,28195,3
04/08/2008,09:45:00,28195,28200,28195,28200,4
04/08/2008,09:46:00,28195,28210,28195,28200,18
04/08/2008,09:47:00,28200,28205,28200,28205,13
04/08/2008,09:48:00,28205,28205,28200,28200,5
04/08/2008,09:49:00,28200,28205,28190,28190,17
04/08/2008,09:50:00,28195,28200,28190,28190,16
04/08/2008,09:51:00,28190,28190,28180,28180,15
04/08/2008,09:52:00,28185,28185,28180,28180,4
04/08/2008,09:53:00,28185,28185,28175,28175,20
04/08/2008,09:54:00,28175,28180,28170,28180,11
04/08/2008,09:55:00,28180,28180,28180,28180,3
04/08/2008,09:56:00,28175,28175,28150,28160,39
04/08/2008,09:57:00,28155,28160,28155,28160,11
04/08/2008,09:58:00,28160,28165,28150,28160,15
04/08/2008,09:59:00,28165,28175,28165,28170,14
04/08/2008,10:00:00,28175,28180,28170,28175,19
04/08/2008,10:01:00,28175,28190,28175,28190,8
04/08/2008,10:02:00,28195,28210,28195,28210,28
04/08/2008,10:03:00,28210,28220,28210,28220,18
04/08/2008,10:04:00,28220,28245,28220,28245,48
04/08/2008,10:05:00,28250,28250,28235,28250,26
04/08/2008,10:06:00,28250,28260,28245,28250,26
04/08/2008,10:07:00,28250,28255,28245,28250,8
04/08/2008,10:09:00,28240,28240,28240,28240,4
04/08/2008,10:10:00,28245,28255,28245,28250,9
04/08/2008,10:11:00,28255,28265,28255,28260,16
04/08/2008,10:12:00,28260,28265,28260,28260,13
04/08/2008,10:13:00,28260,28265,28250,28250,41
04/08/2008,10:14:00,28250,28260,28250,28260,8
04/08/2008,10:15:00,28250,28250,28230,28230,44
04/08/2008,10:16:00,28225,28225,28220,28225,19
04/08/2008,10:17:00,28220,28240,28210,28230,37
04/08/2008,10:18:00,28240,28255,28240,28250,30
04/08/2008,10:19:00,28245,28250,28245,28250,4
04/08/2008,10:20:00,28250,28280,28250,28270,48
04/08/2008,10:21:00,28275,28280,28260,28280,32
04/08/2008,10:22:00,28280,28285,28275,28275,14
04/08/2008,10:23:00,28275,28285,28275,28275,11
04/08/2008,10:24:00,28285,28285,28275,28280,8
04/08/2008,10:25:00,28270,28275,28270,28275,6
04/08/2008,10:26:00,28275,28280,28275,28275,11
04/08/2008,10:27:00,28275,28275,28270,28270,5
04/08/2008,10:28:00,28280,28280,28275,28280,12
04/08/2008,10:29:00,28280,28280,28265,28265,24
04/08/2008,10:30:00,28260,28260,28230,28245,46
04/08/2008,10:31:00,28255,28265,28255,28255,16
04/08/2008,10:32:00,28245,28245,28205,28230,45
04/08/2008,10:33:00,28235,28235,28215,28215,5
04/08/2008,10:34:00,28230,28240,28220,28240,8
04/08/2008,10:35:00,28245,28245,28240,28240,2
04/08/2008,10:36:00,28240,28245,28240,28245,4
04/08/2008,10:37:00,28250,28250,28250,28250,1
04/08/2008,10:38:00,28235,28240,28230,28240,5
04/08/2008,10:39:00,28235,28240,28230,28230,6
04/08/2008,10:40:00,28230,28230,28230,28230,4
04/08/2008,10:41:00,28240,28245,28240,28245,5
04/08/2008,10:42:00,28245,28245,28245,28245,1
04/08/2008,10:43:00,28240,28240,28240,28240,2
04/08/2008,10:44:00,28235,28235,28225,28225,19
04/08/2008,10:45:00,28240,28245,28240,28240,15
04/08/2008,10:46:00,28240,28250,28235,28250,16
04/08/2008,10:47:00,28250,28255,28250,28255,5
04/08/2008,10:48:00,28260,28260,28260,28260,1
04/08/2008,10:49:00,28265,28265,28255,28255,4
04/08/2008,10:50:00,28250,28255,28250,28255,2
04/08/2008,10:51:00,28255,28265,28255,28265,4
04/08/2008,10:52:00,28260,28270,28255,28255,12
04/08/2008,10:53:00,28250,28250,28230,28230,18
04/08/2008,10:54:00,28230,28230,28225,28225,4
04/08/2008,10:55:00,28230,28230,28225,28225,12
04/08/2008,10:56:00,28225,28230,28220,28230,7
04/08/2008,10:57:00,28230,28230,28230,28230,8
04/08/2008,10:59:00,28245,28245,28240,28240,3
04/08/2008,11:01:00,28250,28275,28250,28275,19
04/08/2008,11:02:00,28265,28270,28260,28260,11
04/08/2008,11:03:00,28255,28255,28255,28255,2
04/08/2008,11:04:00,28270,28270,28270,28270,3
04/08/2008,11:05:00,28265,28270,28245,28260,47
04/08/2008,11:06:00,28260,28260,28250,28250,5
04/08/2008,11:09:00,28250,28250,28245,28245,3
04/08/2008,11:10:00,28245,28245,28245,28245,2
04/08/2008,11:11:00,28235,28245,28235,28245,8
04/08/2008,11:12:00,28240,28240,28220,28220,22
04/08/2008,11:13:00,28215,28225,28215,28225,17
04/08/2008,11:14:00,28230,28230,28220,28220,9
04/08/2008,11:15:00,28225,28225,28195,28210,35
04/08/2008,11:16:00,28200,28200,28180,28180,43
04/08/2008,11:17:00,28190,28190,28175,28190,13
04/08/2008,11:18:00,28190,28190,28185,28190,4
04/08/2008,11:19:00,28190,28190,28185,28185,2
04/08/2008,11:20:00,28185,28190,28170,28175,46
04/08/2008,11:21:00,28175,28185,28155,28165,33
04/08/2008,11:22:00,28170,28175,28160,28175,12
04/08/2008,11:23:00,28175,28185,28170,28185,7
04/08/2008,11:24:00,28185,28185,28180,28185,7
04/08/2008,11:25:00,28180,28190,28180,28190,4
04/08/2008,11:26:00,28190,28195,28190,28190,30
04/08/2008,11:27:00,28190,28200,28190,28200,5
04/08/2008,11:28:00,28205,28215,28205,28215,19
04/08/2008,11:29:00,28215,28215,28205,28205,6
04/08/2008,11:30:00,28210,28220,28205,28205,11
04/08/2008,11:31:00,28205,28210,28205,28210,3
04/08/2008,11:32:00,28215,28215,28215,28215,4
04/08/2008,11:33:00,28205,28215,28205,28215,4
04/08/2008,11:34:00,28200,28200,28200,28200,1
04/08/2008,11:35:00,28205,28220,28205,28220,7
04/08/2008,11:36:00,28220,28230,28220,28230,7
04/08/2008,11:39:00,28220,28220,28190,28200,38
04/08/2008,11:40:00,28215,28220,28210,28210,6
04/08/2008,11:41:00,28220,28235,28220,28235,27
04/08/2008,11:42:00,28230,28230,28225,28225,2
04/08/2008,11:43:00,28225,28225,28225,28225,1
04/08/2008,11:45:00,28205,28205,28200,28200,3
04/08/2008,11:47:00,28215,28215,28195,28195,4
04/08/2008,11:48:00,28190,28190,28175,28185,42
04/08/2008,11:49:00,28185,28190,28165,28185,46
04/08/2008,11:50:00,28190,28195,28170,28170,57
04/08/2008,11:51:00,28165,28175,28160,28170,13
04/08/2008,11:52:00,28180,28195,28170,28170,25
04/08/2008,11:53:00,28175,28175,28170,28170,9
04/08/2008,11:54:00,28180,28180,28180,28180,1
04/08/2008,11:55:00,28175,28200,28175,28190,31
04/08/2008,11:56:00,28190,28190,28180,28180,7
04/08/2008,11:57:00,28195,28195,28195,28195,1
04/08/2008,11:58:00,28200,28205,28200,28200,12
04/08/2008,11:59:00,28205,28205,28205,28205,3
04/08/2008,12:00:00,28205,28205,28205,28205,1
04/08/2008,12:01:00,28210,28210,28210,28210,2
04/08/2008,12:02:00,28205,28205,28190,28190,14
04/08/2008,12:04:00,28190,28190,28190,28190,1
04/08/2008,12:06:00,28195,28195,28190,28190,2
04/08/2008,12:07:00,28185,28185,28180,28180,3
04/08/2008,12:08:00,28190,28190,28190,28190,3
04/08/2008,12:09:00,28195,28195,28195,28195,2
04/08/2008,12:10:00,28195,28195,28195,28195,1
04/08/2008,12:11:00,28185,28185,28185,28185,1
04/08/2008,12:12:00,28185,28195,28185,28195,5
04/08/2008,12:13:00,28190,28190,28185,28190,5
04/08/2008,12:14:00,28190,28200,28190,28200,9
04/08/2008,12:15:00,28190,28200,28190,28200,7
04/08/2008,12:16:00,28200,28200,28200,28200,1
04/08/2008,12:17:00,28190,28190,28190,28190,1
04/08/2008,12:18:00,28190,28190,28185,28185,4
04/08/2008,12:19:00,28190,28190,28190,28190,2
04/08/2008,12:20:00,28185,28185,28185,28185,1
04/08/2008,12:21:00,28180,28185,28180,28180,3
04/08/2008,12:22:00,28180,28180,28180,28180,1
04/08/2008,12:23:00,28185,28190,28185,28190,5
04/08/2008,12:24:00,28195,28215,28195,28210,23
04/08/2008,12:25:00,28205,28220,28205,28220,12
04/08/2008,12:26:00,28220,28225,28220,28225,4
04/08/2008,12:27:00,28220,28220,28220,28220,2
04/08/2008,12:28:00,28215,28215,28215,28215,2
04/08/2008,12:29:00,28210,28210,28205,28205,6
04/08/2008,12:30:00,28200,28205,28190,28205,9
04/08/2008,12:32:00,28210,28210,28210,28210,1
04/08/2008,12:33:00,28210,28210,28205,28210,3
04/08/2008,12:36:00,28205,28205,28205,28205,1
04/08/2008,12:37:00,28210,28210,28205,28205,2
04/08/2008,12:38:00,28210,28210,28205,28205,18
04/08/2008,12:39:00,28210,28215,28210,28215,4
04/08/2008,12:41:00,28210,28215,28210,28215,2
04/08/2008,12:42:00,28210,28215,28210,28215,2
04/08/2008,12:43:00,28210,28210,28210,28210,1
04/08/2008,12:44:00,28205,28210,28205,28210,4
04/08/2008,12:45:00,28205,28210,28170,28175,46
04/08/2008,12:46:00,28175,28205,28175,28205,15
04/08/2008,12:47:00,28200,28200,28200,28200,2
04/08/2008,12:48:00,28200,28200,28200,28200,15
04/08/2008,12:49:00,28195,28200,28190,28190,46
04/08/2008,12:50:00,28200,28205,28200,28205,4
04/08/2008,12:51:00,28200,28205,28200,28205,2
04/08/2008,12:52:00,28210,28210,28210,28210,1
04/08/2008,12:54:00,28210,28210,28210,28210,1
04/08/2008,12:55:00,28205,28205,28205,28205,4
04/08/2008,12:56:00,28205,28205,28205,28205,5
04/08/2008,12:57:00,28195,28200,28190,28200,8
04/08/2008,12:58:00,28200,28230,28200,28220,32
04/08/2008,12:59:00,28215,28225,28210,28225,10
04/08/2008,13:00:00,28225,28225,28210,28210,21
04/08/2008,13:01:00,28215,28215,28210,28210,3
04/08/2008,13:02:00,28215,28220,28210,28210,6
04/08/2008,13:03:00,28205,28205,28195,28195,16
04/08/2008,13:04:00,28195,28195,28195,28195,2
04/08/2008,13:05:00,28200,28200,28200,28200,1
04/08/2008,13:06:00,28205,28205,28200,28200,3
04/08/2008,13:07:00,28205,28205,28205,28205,2
04/08/2008,13:08:00,28210,28220,28210,28220,10
04/08/2008,13:09:00,28220,28220,28215,28215,2
04/08/2008,13:10:00,28215,28220,28215,28220,2
04/08/2008,13:11:00,28220,28220,28220,28220,1
04/08/2008,13:12:00,28220,28220,28220,28220,1
04/08/2008,13:14:00,28225,28225,28225,28225,2
04/08/2008,13:15:00,28225,28230,28220,28220,7
04/08/2008,13:16:00,28225,28230,28225,28230,7
04/08/2008,13:17:00,28235,28240,28225,28225,13
04/08/2008,13:19:00,28240,28240,28240,28240,6
04/08/2008,13:20:00,28245,28250,28240,28250,7
04/08/2008,13:21:00,28250,28265,28250,28265,7
04/08/2008,13:22:00,28260,28265,28260,28265,10
04/08/2008,13:26:00,28255,28255,28240,28245,14
04/08/2008,13:27:00,28245,28245,28240,28240,2
04/08/2008,13:28:00,28245,28250,28245,28250,2
04/08/2008,13:30:00,28240,28240,28235,28235,20
04/08/2008,13:31:00,28230,28230,28225,28225,4
04/08/2008,13:32:00,28225,28225,28225,28225,1
04/08/2008,13:34:00,28235,28240,28235,28240,3
04/08/2008,13:36:00,28240,28240,28240,28240,3
04/08/2008,13:39:00,28240,28240,28240,28240,1
04/08/2008,13:42:00,28240,28240,28230,28230,9
04/08/2008,13:43:00,28220,28220,28220,28220,2
04/08/2008,13:44:00,28215,28220,28215,28215,4
04/08/2008,13:46:00,28215,28215,28215,28215,2
04/08/2008,13:47:00,28215,28215,28215,28215,1
04/08/2008,13:48:00,28215,28215,28215,28215,1
04/08/2008,13:49:00,28215,28215,28215,28215,2
04/08/2008,13:50:00,28215,28215,28215,28215,1
04/08/2008,13:51:00,28225,28235,28225,28235,6
04/08/2008,13:52:00,28240,28245,28240,28245,10
04/08/2008,13:54:00,28250,28260,28250,28260,10
04/08/2008,13:55:00,28265,28265,28260,28260,14
04/08/2008,13:56:00,28260,28265,28250,28250,20
04/08/2008,13:59:00,28255,28255,28255,28255,3
04/08/2008,14:00:00,28255,28255,28255,28255,3
04/08/2008,14:01:00,28265,28280,28265,28275,34
04/08/2008,14:02:00,28270,28300,28270,28295,33
04/08/2008,14:03:00,28295,28300,28295,28300,17
04/08/2008,14:04:00,28305,28310,28300,28305,24
04/08/2008,14:05:00,28300,28300,28295,28300,7
04/08/2008,14:06:00,28310,28315,28300,28305,18
04/08/2008,14:07:00,28300,28300,28290,28290,8
04/08/2008,14:08:00,28290,28290,28285,28285,12
04/08/2008,14:09:00,28290,28300,28285,28300,14
04/08/2008,14:10:00,28295,28295,28290,28290,14
04/08/2008,14:11:00,28295,28300,28285,28285,18
04/08/2008,14:12:00,28290,28290,28280,28280,15
04/08/2008,14:13:00,28290,28290,28260,28275,36
04/08/2008,14:14:00,28270,28270,28260,28260,16
04/08/2008,14:15:00,28260,28270,28260,28265,22
04/08/2008,14:16:00,28265,28275,28260,28270,12
04/08/2008,14:17:00,28270,28270,28240,28255,43
04/08/2008,14:18:00,28260,28260,28255,28260,7
04/08/2008,14:19:00,28265,28265,28260,28260,9
04/08/2008,14:20:00,28255,28255,28255,28255,3
04/08/2008,14:21:00,28255,28260,28250,28260,10
04/08/2008,14:22:00,28250,28255,28245,28250,20
04/08/2008,14:23:00,28245,28245,28245,28245,8
04/08/2008,14:24:00,28240,28245,28240,28245,4
04/08/2008,14:25:00,28240,28245,28235,28245,9
04/08/2008,14:26:00,28245,28260,28245,28255,13
04/08/2008,14:27:00,28250,28250,28245,28250,9
04/08/2008,14:28:00,28250,28255,28245,28245,12
04/08/2008,14:29:00,28250,28260,28230,28230,24
04/08/2008,14:30:00,28255,28295,28255,28275,69
04/08/2008,14:31:00,28280,28285,28270,28270,28
04/08/2008,14:32:00,28270,28280,28265,28280,24
04/08/2008,14:33:00,28280,28280,28260,28260,2024
04/08/2008,14:34:00,28265,28265,28260,28260,5
04/08/2008,14:35:00,28265,28265,28255,28265,4
04/08/2008,14:36:00,28260,28270,28260,28270,5
04/08/2008,14:37:00,28265,28265,28245,28245,25
04/08/2008,14:38:00,28245,28245,28225,28225,21
04/08/2008,14:39:00,28225,28240,28215,28215,26
04/08/2008,14:40:00,28215,28235,28215,28230,12
04/08/2008,14:41:00,28230,28230,28225,28225,10
04/08/2008,14:42:00,28230,28230,28225,28225,4
04/08/2008,14:43:00,28230,28235,28225,28225,12
04/08/2008,14:44:00,28230,28235,28220,28220,25
04/08/2008,14:45:00,28215,28220,28210,28220,14
04/08/2008,14:46:00,28220,28220,28210,28210,9
04/08/2008,14:47:00,28210,28210,28205,28210,14
04/08/2008,14:48:00,28210,28210,28200,28205,13
04/08/2008,14:49:00,28205,28205,28200,28200,3
04/08/2008,14:50:00,28200,28205,28195,28195,10
04/08/2008,14:51:00,28205,28205,28200,28200,6
04/08/2008,14:52:00,28210,28215,28200,28215,10
04/08/2008,14:53:00,28215,28230,28215,28230,33
04/08/2008,14:54:00,28230,28235,28225,28235,5
04/08/2008,14:55:00,28230,28240,28225,28240,6
04/08/2008,14:56:00,28235,28235,28225,28225,6
04/08/2008,14:57:00,28235,28240,28230,28230,15
04/08/2008,14:58:00,28230,28240,28230,28240,4
04/08/2008,14:59:00,28235,28235,28230,28230,4
04/08/2008,15:00:00,28230,28230,28220,28230,16
04/08/2008,15:01:00,28225,28235,28220,28235,4
04/08/2008,15:02:00,28225,28225,28215,28220,12
04/08/2008,15:03:00,28225,28245,28225,28230,14
04/08/2008,15:04:00,28230,28240,28230,28240,5
04/08/2008,15:05:00,28245,28245,28235,28240,13
04/08/2008,15:06:00,28235,28235,28235,28235,4
04/08/2008,15:07:00,28235,28235,28230,28230,9
04/08/2008,15:08:00,28245,28245,28235,28235,7
04/08/2008,15:09:00,28245,28250,28240,28250,13
04/08/2008,15:10:00,28240,28240,28240,28240,3
04/08/2008,15:11:00,28240,28260,28240,28260,8
04/08/2008,15:12:00,28250,28260,28240,28255,11
04/08/2008,15:13:00,28260,28270,28255,28255,8
04/08/2008,15:14:00,28260,28260,28255,28255,4
04/08/2008,15:15:00,28265,28275,28260,28270,21
04/08/2008,15:16:00,28265,28275,28265,28270,8
04/08/2008,15:17:00,28260,28270,28260,28265,18
04/08/2008,15:18:00,28265,28265,28250,28250,9
04/08/2008,15:19:00,28245,28255,28240,28240,16
04/08/2008,15:20:00,28250,28250,28240,28240,4
04/08/2008,15:21:00,28245,28245,28235,28235,11
04/08/2008,15:22:00,28240,28240,28230,28235,4
04/08/2008,15:23:00,28230,28245,28230,28245,4
04/08/2008,15:24:00,28240,28250,28235,28235,8
04/08/2008,15:25:00,28240,28240,28225,28225,12
04/08/2008,15:26:00,28230,28230,28225,28225,4
04/08/2008,15:27:00,28240,28240,28230,28235,24
04/08/2008,15:28:00,28235,28235,28225,28225,4
04/08/2008,15:29:00,28240,28240,28225,28240,7
04/08/2008,15:30:00,28240,28260,28240,28245,30
04/08/2008,15:31:00,28240,28240,28225,28225,31
04/08/2008,15:32:00,28225,28230,28210,28220,20
04/08/2008,15:33:00,28215,28220,28210,28220,9
04/08/2008,15:34:00,28215,28215,28210,28210,7
04/08/2008,15:35:00,28210,28220,28210,28220,14
04/08/2008,15:36:00,28220,28230,28220,28225,14
04/08/2008,15:37:00,28230,28230,28225,28225,6
04/08/2008,15:38:00,28225,28230,28195,28195,41
04/08/2008,15:39:00,28200,28200,28175,28185,25
04/08/2008,15:40:00,28185,28195,28180,28185,14
04/08/2008,15:41:00,28185,28190,28170,28180,23
04/08/2008,15:42:00,28180,28180,28170,28180,11
04/08/2008,15:43:00,28170,28185,28170,28185,13
04/08/2008,15:44:00,28175,28210,28175,28185,26
04/08/2008,15:45:00,28185,28195,28175,28195,22
04/08/2008,15:46:00,28185,28200,28185,28190,26
04/08/2008,15:47:00,28185,28185,28170,28170,132
04/08/2008,15:48:00,28170,28195,28170,28195,18
04/08/2008,15:49:00,28190,28210,28190,28210,20
04/08/2008,15:50:00,28210,28210,28200,28200,40
04/08/2008,15:51:00,28205,28215,28205,28210,22
04/08/2008,15:52:00,28215,28215,28205,28205,11
04/08/2008,15:53:00,28215,28215,28205,28210,18
04/08/2008,15:54:00,28205,28205,28190,28195,17
04/08/2008,15:55:00,28195,28200,28195,28195,5
04/08/2008,15:56:00,28200,28200,28195,28200,9
04/08/2008,15:57:00,28200,28210,28200,28210,13
04/08/2008,15:58:00,28215,28220,28210,28215,45
04/08/2008,15:59:00,28215,28235,28210,28235,37
04/08/2008,16:00:00,28235,28255,28220,28230,114
04/08/2008,16:01:00,28230,28230,28190,28190,56
04/08/2008,16:02:00,28190,28195,28180,28190,40
04/08/2008,16:03:00,28190,28200,28190,28195,40
04/08/2008,16:04:00,28190,28195,28190,28190,4
04/08/2008,16:05:00,28195,28235,28195,28230,45
04/08/2008,16:06:00,28215,28235,28215,28220,38
04/08/2008,16:07:00,28230,28230,28215,28215,13
04/08/2008,16:08:00,28225,28225,28215,28215,2
04/08/2008,16:09:00,28215,28215,28215,28215,1
04/08/2008,16:10:00,28215,28215,28215,28215,9
04/08/2008,16:11:00,28215,28215,28195,28195,22
04/08/2008,16:12:00,28195,28195,28175,28175,22
04/08/2008,16:13:00,28185,28195,28170,28170,35
04/08/2008,16:14:00,28170,28170,28145,28155,69
04/08/2008,16:15:00,28155,28155,28145,28150,35
04/08/2008,16:16:00,28150,28150,28130,28140,82
04/08/2008,16:17:00,28145,28155,28145,28155,25
04/08/2008,16:18:00,28150,28165,28145,28155,29
04/08/2008,16:19:00,28155,28155,28145,28145,19
04/08/2008,16:20:00,28145,28160,28145,28160,10
04/08/2008,16:21:00,28170,28185,28170,28180,25
04/08/2008,16:22:00,28185,28190,28165,28170,21
04/08/2008,16:23:00,28170,28185,28160,28180,12
04/08/2008,16:24:00,28185,28185,28185,28185,2
04/08/2008,16:25:00,28185,28190,28180,28185,12
04/08/2008,16:26:00,28185,28185,28180,28185,13
04/08/2008,16:27:00,28185,28195,28185,28195,10
04/08/2008,16:28:00,28190,28190,28180,28190,8
04/08/2008,16:29:00,28195,28210,28195,28200,19
04/08/2008,16:30:00,28195,28205,28195,28205,5
04/08/2008,16:31:00,28195,28200,28195,28200,11
04/08/2008,16:32:00,28205,28205,28205,28205,3
04/08/2008,16:33:00,28200,28215,28200,28210,17
04/08/2008,16:34:00,28205,28205,28200,28200,4
04/08/2008,16:35:00,28195,28210,28180,28180,24
04/08/2008,16:36:00,28185,28200,28185,28200,13
04/08/2008,16:37:00,28190,28190,28180,28180,8
04/08/2008,16:38:00,28180,28190,28175,28175,9
04/08/2008,16:39:00,28180,28180,28160,28160,17
04/08/2008,16:40:00,28155,28165,28150,28165,12
04/08/2008,16:41:00,28180,28195,28180,28190,9
04/08/2008,16:42:00,28195,28195,28180,28190,16
04/08/2008,16:43:00,28185,28190,28170,28185,10
04/08/2008,16:44:00,28180,28180,28160,28160,21
04/08/2008,16:45:00,28160,28165,28155,28155,30
04/08/2008,16:46:00,28150,28160,28100,28100,100
04/08/2008,16:47:00,28105,28130,28100,28120,58
04/08/2008,16:48:00,28120,28125,28120,28120,22
04/08/2008,16:49:00,28125,28135,28115,28115,33
04/08/2008,16:50:00,28110,28130,28110,28120,23
04/08/2008,16:51:00,28115,28125,28110,28125,28
04/08/2008,16:52:00,28125,28130,28115,28115,20
04/08/2008,16:53:00,28120,28125,28120,28120,56
04/08/2008,16:54:00,28115,28115,28095,28110,70
04/08/2008,16:55:00,28105,28105,28095,28105,5
04/08/2008,16:56:00,28105,28115,28095,28105,21
04/08/2008,16:57:00,28100,28100,28100,28100,5
04/08/2008,16:58:00,28100,28100,28075,28080,53
04/08/2008,16:59:00,28075,28085,28075,28080,19
04/08/2008,17:00:00,28080,28080,28050,28055,82
04/08/2008,17:01:00,28055,28055,28035,28035,42
04/08/2008,17:02:00,28035,28050,28035,28050,41
04/08/2008,17:03:00,28045,28065,28045,28050,30
04/08/2008,17:04:00,28055,28070,28055,28070,10
04/08/2008,17:05:00,28070,28080,28065,28070,14
04/08/2008,17:06:00,28070,28075,28065,28070,28
04/08/2008,17:07:00,28070,28070,28045,28050,31
04/08/2008,17:08:00,28050,28060,28050,28060,47
04/08/2008,17:09:00,28055,28060,28045,28050,27
04/08/2008,17:10:00,28060,28060,28050,28050,6
04/08/2008,17:11:00,28050,28055,28050,28055,8
04/08/2008,17:12:00,28050,28050,28025,28035,93
04/08/2008,17:13:00,28030,28030,28015,28025,44
04/08/2008,17:14:00,28025,28025,28015,28015,14
04/08/2008,17:15:00,28010,28015,27950,27980,262
04/08/2008,17:16:00,27975,27980,27950,27970,120
04/08/2008,17:17:00,27970,27975,27940,27950,135
04/08/2008,17:18:00,27960,27970,27950,27965,106
04/08/2008,17:19:00,27960,27965,27950,27960,94
04/08/2008,17:20:00,27965,27970,27950,27960,76
04/08/2008,17:21:00,27965,27970,27955,27960,44
04/08/2008,17:22:00,27955,27955,27920,27925,80
04/08/2008,17:23:00,27930,27935,27910,27930,75
04/08/2008,17:24:00,27930,27940,27925,27940,61
04/08/2008,17:25:00,27935,27960,27930,27955,79
04/08/2008,17:26:00,27960,27975,27960,27975,61
04/08/2008,17:27:00,27965,27970,27960,27970,43
04/08/2008,17:28:00,27970,27970,27960,27970,59
04/08/2008,17:29:00,27965,27970,27945,27955,83
04/08/2008,17:30:00,27950,27965,27950,27960,73
04/08/2008,17:31:00,27960,27965,27945,27950,41
04/08/2008,17:32:00,27955,27960,27950,27955,25
04/08/2008,17:33:00,27960,27970,27960,27970,46
04/08/2008,17:34:00,27970,27980,27970,27975,44
04/08/2008,17:35:00,27970,27980,27970,27970,26
04/08/2008,17:36:00,27975,27980,27970,27975,28
04/08/2008,17:37:00,27980,27980,27975,27975,35
04/08/2008,17:38:00,27975,27980,27970,27970,48
04/08/2008,17:39:00,27975,27985,27965,27970,60