DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/08/2008,09:00:00,28040,28090,28030,28080,116
05/08/2008,09:01:00,28075,28090,28075,28080,97
05/08/2008,09:02:00,28085,28090,28080,28080,49
05/08/2008,09:03:00,28080,28095,28080,28090,54
05/08/2008,09:04:00,28095,28105,28085,28090,88
05/08/2008,09:05:00,28095,28120,28085,28105,107
05/08/2008,09:06:00,28105,28110,28090,28100,114
05/08/2008,09:07:00,28100,28105,28085,28095,106
05/08/2008,09:08:00,28100,28105,28085,28090,110
05/08/2008,09:09:00,28090,28090,28040,28040,69
05/08/2008,09:10:00,28045,28055,28015,28055,110
05/08/2008,09:11:00,28060,28080,28040,28060,71
05/08/2008,09:12:00,28065,28080,28050,28065,49
05/08/2008,09:13:00,28075,28090,28075,28075,47
05/08/2008,09:14:00,28080,28090,28070,28080,28
05/08/2008,09:15:00,28085,28090,28060,28070,33
05/08/2008,09:16:00,28080,28105,28075,28105,69
05/08/2008,09:17:00,28105,28110,28095,28110,43
05/08/2008,09:18:00,28110,28130,28100,28125,56
05/08/2008,09:19:00,28125,28145,28115,28145,49
05/08/2008,09:20:00,28140,28170,28140,28155,96
05/08/2008,09:21:00,28165,28170,28150,28155,44
05/08/2008,09:22:00,28155,28170,28150,28165,53
05/08/2008,09:23:00,28170,28175,28155,28155,50
05/08/2008,09:24:00,28160,28170,28150,28160,39
05/08/2008,09:25:00,28160,28160,28145,28145,16
05/08/2008,09:26:00,28155,28165,28155,28160,39
05/08/2008,09:27:00,28160,28180,28160,28175,50
05/08/2008,09:28:00,28180,28190,28175,28180,44
05/08/2008,09:29:00,28180,28215,28180,28205,87
05/08/2008,09:30:00,28205,28220,28205,28205,74
05/08/2008,09:31:00,28200,28205,28200,28200,22
05/08/2008,09:32:00,28200,28210,28190,28190,32
05/08/2008,09:33:00,28195,28200,28185,28190,87
05/08/2008,09:34:00,28190,28190,28185,28185,2
05/08/2008,09:35:00,28180,28185,28180,28185,13
05/08/2008,09:36:00,28180,28195,28180,28190,23
05/08/2008,09:37:00,28190,28195,28180,28190,31
05/08/2008,09:38:00,28190,28200,28180,28180,13
05/08/2008,09:39:00,28180,28180,28175,28175,4
05/08/2008,09:40:00,28190,28195,28165,28165,30
05/08/2008,09:41:00,28175,28180,28170,28170,23
05/08/2008,09:42:00,28175,28175,28165,28170,8
05/08/2008,09:43:00,28170,28170,28165,28170,8
05/08/2008,09:44:00,28175,28180,28170,28175,13
05/08/2008,09:45:00,28180,28185,28180,28185,11
05/08/2008,09:46:00,28185,28190,28180,28180,10
05/08/2008,09:47:00,28180,28190,28175,28175,14
05/08/2008,09:48:00,28180,28200,28180,28195,27
05/08/2008,09:49:00,28190,28190,28185,28185,8
05/08/2008,09:50:00,28190,28195,28185,28190,5
05/08/2008,09:51:00,28200,28200,28190,28195,5
05/08/2008,09:52:00,28195,28205,28190,28205,28
05/08/2008,09:53:00,28205,28220,28205,28220,34
05/08/2008,09:54:00,28220,28230,28215,28225,36
05/08/2008,09:55:00,28230,28235,28230,28235,26
05/08/2008,09:56:00,28235,28245,28230,28240,18
05/08/2008,09:57:00,28240,28245,28240,28240,13
05/08/2008,09:58:00,28240,28265,28240,28265,45
05/08/2008,09:59:00,28265,28265,28250,28250,18
05/08/2008,10:00:00,28250,28265,28250,28265,27
05/08/2008,10:01:00,28265,28270,28255,28255,24
05/08/2008,10:02:00,28255,28270,28255,28270,24
05/08/2008,10:03:00,28275,28315,28270,28315,80
05/08/2008,10:04:00,28315,28355,28315,28330,165
05/08/2008,10:05:00,28330,28335,28315,28315,48
05/08/2008,10:06:00,28315,28315,28305,28305,22
05/08/2008,10:07:00,28310,28325,28300,28325,50
05/08/2008,10:08:00,28315,28340,28315,28320,56
05/08/2008,10:09:00,28315,28330,28315,28325,8
05/08/2008,10:10:00,28325,28350,28325,28330,68
05/08/2008,10:11:00,28340,28360,28340,28350,34
05/08/2008,10:12:00,28355,28385,28355,28375,72
05/08/2008,10:13:00,28375,28415,28375,28410,96
05/08/2008,10:14:00,28410,28415,28390,28390,70
05/08/2008,10:15:00,28395,28405,28390,28400,73
05/08/2008,10:16:00,28400,28405,28390,28390,67
05/08/2008,10:17:00,28390,28400,28385,28385,74
05/08/2008,10:18:00,28390,28395,28380,28395,35
05/08/2008,10:19:00,28395,28395,28390,28390,26
05/08/2008,10:20:00,28400,28410,28395,28395,49
05/08/2008,10:21:00,28395,28445,28390,28440,78
05/08/2008,10:22:00,28445,28450,28435,28440,57
05/08/2008,10:23:00,28440,28480,28435,28475,109
05/08/2008,10:24:00,28480,28480,28465,28465,65
05/08/2008,10:25:00,28470,28490,28470,28480,79
05/08/2008,10:26:00,28480,28485,28470,28470,60
05/08/2008,10:27:00,28475,28500,28465,28485,87
05/08/2008,10:28:00,28485,28500,28485,28495,53
05/08/2008,10:29:00,28495,28495,28480,28485,24
05/08/2008,10:30:00,28485,28510,28480,28510,58
05/08/2008,10:31:00,28510,28540,28510,28535,117
05/08/2008,10:32:00,28535,28540,28525,28530,127
05/08/2008,10:33:00,28535,28545,28530,28540,75
05/08/2008,10:34:00,28540,28550,28530,28545,61
05/08/2008,10:35:00,28540,28640,28535,28610,208
05/08/2008,10:36:00,28615,28630,28600,28610,230
05/08/2008,10:37:00,28610,28620,28595,28620,112
05/08/2008,10:38:00,28620,28625,28600,28600,90
05/08/2008,10:39:00,28600,28600,28575,28585,36
05/08/2008,10:40:00,28580,28600,28570,28570,57
05/08/2008,10:41:00,28565,28565,28550,28550,42
05/08/2008,10:42:00,28545,28550,28535,28540,34
05/08/2008,10:43:00,28540,28545,28535,28540,41
05/08/2008,10:44:00,28535,28550,28535,28535,40
05/08/2008,10:45:00,28535,28550,28535,28535,33
05/08/2008,10:46:00,28535,28565,28535,28565,87
05/08/2008,10:47:00,28565,28595,28565,28575,87
05/08/2008,10:48:00,28580,28595,28575,28580,92
05/08/2008,10:49:00,28580,28585,28570,28570,28
05/08/2008,10:50:00,28565,28565,28550,28555,28
05/08/2008,10:51:00,28555,28560,28545,28550,14
05/08/2008,10:52:00,28550,28565,28550,28555,37
05/08/2008,10:53:00,28555,28555,28550,28550,9
05/08/2008,10:54:00,28555,28570,28550,28550,21
05/08/2008,10:55:00,28560,28585,28560,28575,23
05/08/2008,10:56:00,28580,28595,28575,28580,37
05/08/2008,10:57:00,28585,28600,28580,28595,55
05/08/2008,10:58:00,28595,28605,28590,28590,52
05/08/2008,10:59:00,28590,28595,28575,28585,31
05/08/2008,11:00:00,28590,28605,28585,28590,106
05/08/2008,11:01:00,28595,28615,28595,28610,57
05/08/2008,11:02:00,28600,28635,28600,28625,86
05/08/2008,11:03:00,28625,28650,28620,28645,110
05/08/2008,11:04:00,28645,28655,28635,28645,86
05/08/2008,11:05:00,28645,28645,28610,28625,70
05/08/2008,11:06:00,28625,28625,28615,28615,29
05/08/2008,11:07:00,28620,28620,28610,28610,37
05/08/2008,11:08:00,28600,28605,28585,28590,46
05/08/2008,11:09:00,28590,28595,28575,28585,18
05/08/2008,11:10:00,28580,28590,28580,28590,7
05/08/2008,11:11:00,28595,28605,28580,28585,23
05/08/2008,11:12:00,28580,28580,28575,28580,9
05/08/2008,11:13:00,28580,28580,28560,28565,10
05/08/2008,11:14:00,28570,28570,28565,28565,10
05/08/2008,11:15:00,28565,28575,28560,28560,7
05/08/2008,11:16:00,28560,28560,28535,28550,47
05/08/2008,11:17:00,28550,28550,28540,28545,41
05/08/2008,11:18:00,28540,28550,28540,28550,8
05/08/2008,11:19:00,28550,28555,28550,28555,5
05/08/2008,11:20:00,28545,28555,28545,28555,5
05/08/2008,11:21:00,28555,28555,28550,28550,11
05/08/2008,11:22:00,28555,28555,28555,28555,2
05/08/2008,11:23:00,28555,28560,28550,28550,26
05/08/2008,11:24:00,28550,28550,28550,28550,4
05/08/2008,11:25:00,28550,28555,28540,28555,8
05/08/2008,11:26:00,28550,28585,28545,28575,41
05/08/2008,11:27:00,28575,28575,28570,28575,9
05/08/2008,11:28:00,28575,28575,28560,28560,7
05/08/2008,11:29:00,28565,28565,28550,28555,35
05/08/2008,11:30:00,28565,28565,28560,28560,5
05/08/2008,11:31:00,28555,28555,28555,28555,4
05/08/2008,11:32:00,28560,28565,28560,28565,20
05/08/2008,11:33:00,28570,28585,28570,28585,22
05/08/2008,11:34:00,28580,28580,28575,28575,13
05/08/2008,11:35:00,28575,28580,28570,28570,8
05/08/2008,11:36:00,28570,28575,28570,28575,4
05/08/2008,11:37:00,28575,28575,28575,28575,8
05/08/2008,11:38:00,28575,28580,28570,28570,15
05/08/2008,11:39:00,28575,28575,28570,28570,6
05/08/2008,11:40:00,28565,28565,28545,28550,25
05/08/2008,11:41:00,28550,28555,28550,28555,2
05/08/2008,11:42:00,28555,28560,28555,28560,2
05/08/2008,11:43:00,28560,28575,28560,28565,12
05/08/2008,11:44:00,28570,28570,28570,28570,1
05/08/2008,11:45:00,28570,28570,28565,28565,17
05/08/2008,11:46:00,28565,28565,28555,28555,7
05/08/2008,11:48:00,28560,28560,28560,28560,3
05/08/2008,11:49:00,28560,28565,28550,28560,35
05/08/2008,11:50:00,28555,28565,28550,28560,39
05/08/2008,11:51:00,28555,28555,28550,28550,4
05/08/2008,11:52:00,28555,28555,28545,28545,6
05/08/2008,11:53:00,28560,28560,28550,28550,3
05/08/2008,11:54:00,28555,28555,28550,28550,3
05/08/2008,11:55:00,28550,28565,28550,28560,22
05/08/2008,11:56:00,28565,28565,28560,28560,12
05/08/2008,11:57:00,28560,28570,28560,28570,8
05/08/2008,11:58:00,28570,28575,28570,28570,5
05/08/2008,11:59:00,28570,28570,28570,28570,5
05/08/2008,12:00:00,28570,28580,28570,28580,5
05/08/2008,12:01:00,28580,28580,28580,28580,2
05/08/2008,12:02:00,28575,28610,28575,28600,64
05/08/2008,12:03:00,28600,28600,28595,28595,11
05/08/2008,12:04:00,28600,28605,28600,28605,8
05/08/2008,12:05:00,28605,28605,28605,28605,7
05/08/2008,12:06:00,28610,28615,28610,28610,5
05/08/2008,12:07:00,28600,28600,28600,28600,1
05/08/2008,12:08:00,28600,28605,28600,28600,6
05/08/2008,12:09:00,28600,28600,28600,28600,2
05/08/2008,12:10:00,28610,28610,28605,28605,7
05/08/2008,12:11:00,28605,28615,28605,28605,19
05/08/2008,12:12:00,28605,28605,28590,28595,16
05/08/2008,12:13:00,28590,28600,28590,28600,15
05/08/2008,12:14:00,28600,28605,28600,28600,16
05/08/2008,12:15:00,28600,28605,28595,28595,32
05/08/2008,12:16:00,28600,28600,28600,28600,7
05/08/2008,12:17:00,28600,28605,28595,28605,12
05/08/2008,12:18:00,28600,28605,28600,28605,13
05/08/2008,12:19:00,28610,28610,28610,28610,4
05/08/2008,12:20:00,28605,28605,28605,28605,1
05/08/2008,12:21:00,28600,28600,28600,28600,1
05/08/2008,12:22:00,28605,28610,28605,28610,7
05/08/2008,12:23:00,28610,28620,28610,28620,8
05/08/2008,12:24:00,28610,28620,28610,28620,4
05/08/2008,12:25:00,28610,28610,28610,28610,10
05/08/2008,12:26:00,28605,28620,28605,28620,4
05/08/2008,12:27:00,28620,28625,28615,28625,9
05/08/2008,12:28:00,28615,28620,28610,28620,10
05/08/2008,12:29:00,28620,28625,28620,28625,6
05/08/2008,12:30:00,28625,28625,28625,28625,1
05/08/2008,12:31:00,28620,28625,28620,28625,4
05/08/2008,12:32:00,28615,28615,28610,28610,3
05/08/2008,12:33:00,28605,28605,28605,28605,1
05/08/2008,12:34:00,28605,28605,28605,28605,3
05/08/2008,12:35:00,28605,28605,28605,28605,1
05/08/2008,12:36:00,28600,28600,28600,28600,3
05/08/2008,12:37:00,28590,28590,28590,28590,2
05/08/2008,12:38:00,28590,28605,28590,28600,7
05/08/2008,12:39:00,28595,28595,28580,28585,20
05/08/2008,12:40:00,28585,28590,28585,28590,5
05/08/2008,12:42:00,28585,28590,28585,28590,4
05/08/2008,12:43:00,28600,28625,28600,28625,18
05/08/2008,12:44:00,28625,28630,28625,28625,9
05/08/2008,12:45:00,28630,28645,28630,28630,21
05/08/2008,12:46:00,28625,28625,28620,28620,7
05/08/2008,12:47:00,28640,28670,28640,28660,43
05/08/2008,12:48:00,28660,28685,28655,28685,137
05/08/2008,12:49:00,28680,28680,28670,28680,46
05/08/2008,12:50:00,28675,28675,28675,28675,6
05/08/2008,12:51:00,28680,28695,28680,28695,59
05/08/2008,12:52:00,28695,28695,28680,28680,20
05/08/2008,12:53:00,28680,28680,28670,28670,11
05/08/2008,12:54:00,28670,28670,28660,28660,17
05/08/2008,12:55:00,28655,28665,28655,28655,11
05/08/2008,12:56:00,28660,28660,28655,28655,4
05/08/2008,12:57:00,28650,28650,28645,28650,6
05/08/2008,12:58:00,28650,28650,28650,28650,4
05/08/2008,12:59:00,28645,28650,28640,28650,7
05/08/2008,13:00:00,28655,28660,28655,28660,10
05/08/2008,13:01:00,28660,28670,28640,28655,28
05/08/2008,13:02:00,28650,28655,28650,28650,4
05/08/2008,13:03:00,28650,28650,28620,28630,24
05/08/2008,13:04:00,28635,28640,28635,28640,9
05/08/2008,13:05:00,28640,28640,28640,28640,2
05/08/2008,13:06:00,28635,28635,28630,28635,25
05/08/2008,13:07:00,28630,28630,28615,28615,19
05/08/2008,13:08:00,28615,28625,28615,28625,19
05/08/2008,13:09:00,28620,28620,28615,28620,13
05/08/2008,13:10:00,28620,28625,28610,28615,10
05/08/2008,13:11:00,28620,28620,28620,28620,2
05/08/2008,13:12:00,28620,28620,28605,28605,9
05/08/2008,13:13:00,28610,28615,28610,28615,2
05/08/2008,13:14:00,28605,28605,28585,28590,20
05/08/2008,13:15:00,28600,28610,28595,28605,9
05/08/2008,13:16:00,28600,28610,28600,28600,8
05/08/2008,13:17:00,28610,28610,28610,28610,2
05/08/2008,13:18:00,28610,28610,28610,28610,7
05/08/2008,13:19:00,28610,28610,28610,28610,2
05/08/2008,13:20:00,28615,28620,28610,28615,26
05/08/2008,13:21:00,28610,28615,28610,28615,5
05/08/2008,13:22:00,28620,28640,28620,28630,19
05/08/2008,13:23:00,28625,28625,28625,28625,2
05/08/2008,13:24:00,28625,28630,28625,28630,2
05/08/2008,13:26:00,28620,28620,28620,28620,1
05/08/2008,13:27:00,28625,28630,28625,28630,2
05/08/2008,13:29:00,28630,28630,28630,28630,3
05/08/2008,13:30:00,28625,28640,28625,28640,22
05/08/2008,13:31:00,28640,28645,28640,28645,2
05/08/2008,13:32:00,28645,28650,28640,28650,10
05/08/2008,13:33:00,28645,28655,28645,28650,15
05/08/2008,13:34:00,28650,28660,28650,28655,10
05/08/2008,13:35:00,28660,28665,28655,28655,16
05/08/2008,13:36:00,28650,28650,28650,28650,2
05/08/2008,13:37:00,28660,28665,28655,28660,52
05/08/2008,13:38:00,28655,28655,28650,28650,3
05/08/2008,13:39:00,28655,28655,28650,28650,5
05/08/2008,13:40:00,28655,28655,28650,28650,3
05/08/2008,13:41:00,28645,28645,28640,28640,4
05/08/2008,13:42:00,28635,28640,28625,28625,11
05/08/2008,13:43:00,28625,28625,28625,28625,2
05/08/2008,13:44:00,28625,28625,28625,28625,5
05/08/2008,13:46:00,28620,28625,28620,28625,15
05/08/2008,13:47:00,28625,28625,28625,28625,1
05/08/2008,13:48:00,28625,28630,28620,28630,13
05/08/2008,13:49:00,28630,28630,28620,28620,4
05/08/2008,13:50:00,28615,28620,28615,28620,5
05/08/2008,13:51:00,28620,28625,28620,28620,9
05/08/2008,13:52:00,28620,28620,28620,28620,1
05/08/2008,13:53:00,28620,28620,28620,28620,1
05/08/2008,13:55:00,28625,28625,28620,28620,5
05/08/2008,13:57:00,28625,28625,28625,28625,2
05/08/2008,13:58:00,28620,28620,28620,28620,1
05/08/2008,13:59:00,28620,28620,28620,28620,3
05/08/2008,14:00:00,28615,28615,28615,28615,2
05/08/2008,14:01:00,28615,28620,28615,28615,4
05/08/2008,14:02:00,28615,28615,28615,28615,1
05/08/2008,14:03:00,28610,28615,28610,28615,4
05/08/2008,14:04:00,28610,28610,28610,28610,2
05/08/2008,14:05:00,28610,28610,28590,28590,27
05/08/2008,14:06:00,28585,28590,28585,28590,8
05/08/2008,14:07:00,28590,28590,28590,28590,2
05/08/2008,14:08:00,28580,28580,28575,28580,5
05/08/2008,14:09:00,28590,28605,28590,28605,10
05/08/2008,14:10:00,28610,28610,28600,28600,3
05/08/2008,14:11:00,28605,28605,28590,28590,16
05/08/2008,14:12:00,28595,28600,28590,28590,13
05/08/2008,14:13:00,28600,28600,28600,28600,1
05/08/2008,14:14:00,28605,28625,28605,28625,27
05/08/2008,14:15:00,28630,28640,28630,28635,21
05/08/2008,14:16:00,28630,28635,28630,28635,3
05/08/2008,14:17:00,28630,28640,28630,28640,4
05/08/2008,14:18:00,28625,28625,28620,28620,11
05/08/2008,14:19:00,28615,28620,28605,28605,11
05/08/2008,14:20:00,28605,28605,28600,28600,2
05/08/2008,14:22:00,28595,28595,28595,28595,1
05/08/2008,14:23:00,28600,28600,28590,28590,7
05/08/2008,14:24:00,28590,28595,28590,28595,4
05/08/2008,14:25:00,28595,28595,28595,28595,1
05/08/2008,14:26:00,28590,28590,28590,28590,2
05/08/2008,14:27:00,28585,28585,28585,28585,4
05/08/2008,14:28:00,28585,28585,28585,28585,2
05/08/2008,14:29:00,28585,28605,28585,28595,11
05/08/2008,14:30:00,28600,28600,28595,28595,2
05/08/2008,14:31:00,28595,28595,28595,28595,4
05/08/2008,14:32:00,28590,28590,28585,28585,4
05/08/2008,14:33:00,28590,28600,28590,28600,12
05/08/2008,14:34:00,28610,28615,28605,28605,9
05/08/2008,14:35:00,28610,28610,28610,28610,1
05/08/2008,14:36:00,28610,28610,28600,28605,18
05/08/2008,14:37:00,28600,28600,28590,28590,4
05/08/2008,14:38:00,28590,28615,28590,28615,8
05/08/2008,14:39:00,28605,28625,28605,28625,7
05/08/2008,14:40:00,28625,28635,28620,28625,14
05/08/2008,14:41:00,28625,28635,28625,28635,8
05/08/2008,14:42:00,28640,28650,28630,28630,20
05/08/2008,14:43:00,28630,28635,28625,28635,3
05/08/2008,14:44:00,28630,28630,28625,28630,4
05/08/2008,14:45:00,28630,28635,28630,28635,2
05/08/2008,14:46:00,28640,28650,28640,28650,14
05/08/2008,14:47:00,28650,28660,28645,28645,22
05/08/2008,14:48:00,28645,28650,28645,28650,8
05/08/2008,14:49:00,28640,28650,28630,28640,32
05/08/2008,14:50:00,28640,28640,28625,28625,8
05/08/2008,14:51:00,28635,28640,28630,28635,12
05/08/2008,14:52:00,28635,28640,28630,28640,8
05/08/2008,14:53:00,28630,28630,28630,28630,6
05/08/2008,14:54:00,28635,28635,28600,28605,23
05/08/2008,14:55:00,28610,28615,28605,28610,7
05/08/2008,14:56:00,28610,28620,28610,28610,5
05/08/2008,14:57:00,28620,28620,28620,28620,3
05/08/2008,14:58:00,28615,28615,28615,28615,3
05/08/2008,14:59:00,28615,28620,28615,28620,9
05/08/2008,15:00:00,28610,28610,28590,28590,20
05/08/2008,15:01:00,28600,28605,28590,28605,7
05/08/2008,15:02:00,28605,28610,28595,28605,14
05/08/2008,15:04:00,28600,28605,28600,28605,3
05/08/2008,15:05:00,28600,28625,28600,28610,31
05/08/2008,15:06:00,28610,28630,28610,28630,14
05/08/2008,15:07:00,28620,28620,28610,28610,14
05/08/2008,15:08:00,28610,28620,28610,28620,23
05/08/2008,15:09:00,28630,28630,28610,28610,14
05/08/2008,15:10:00,28620,28630,28620,28630,7
05/08/2008,15:11:00,28625,28660,28625,28650,26
05/08/2008,15:12:00,28655,28655,28655,28655,8
05/08/2008,15:13:00,28640,28655,28635,28645,31
05/08/2008,15:14:00,28650,28655,28650,28650,7
05/08/2008,15:15:00,28655,28665,28655,28665,7
05/08/2008,15:16:00,28660,28665,28650,28660,27
05/08/2008,15:17:00,28650,28655,28650,28655,3
05/08/2008,15:18:00,28645,28650,28645,28650,6
05/08/2008,15:19:00,28655,28665,28655,28655,15
05/08/2008,15:20:00,28655,28655,28650,28655,6
05/08/2008,15:21:00,28660,28670,28660,28670,5
05/08/2008,15:22:00,28670,28685,28665,28675,56
05/08/2008,15:23:00,28685,28695,28685,28690,19
05/08/2008,15:24:00,28690,28695,28680,28690,23
05/08/2008,15:25:00,28685,28690,28680,28690,13
05/08/2008,15:26:00,28690,28700,28685,28690,85
05/08/2008,15:27:00,28700,28700,28690,28700,53
05/08/2008,15:28:00,28700,28725,28700,28715,133
05/08/2008,15:29:00,28715,28720,28710,28710,52
05/08/2008,15:30:00,28705,28720,28695,28710,66
05/08/2008,15:31:00,28710,28740,28710,28730,61
05/08/2008,15:32:00,28735,28735,28710,28710,38
05/08/2008,15:33:00,28715,28735,28710,28735,91
05/08/2008,15:34:00,28730,28745,28730,28745,53
05/08/2008,15:35:00,28735,28750,28725,28750,100
05/08/2008,15:36:00,28745,28775,28740,28760,115
05/08/2008,15:37:00,28765,28775,28750,28760,72
05/08/2008,15:38:00,28760,28780,28755,28765,110
05/08/2008,15:39:00,28760,28770,28740,28760,46
05/08/2008,15:40:00,28765,28765,28755,28765,54
05/08/2008,15:41:00,28765,28765,28745,28760,76
05/08/2008,15:42:00,28760,28765,28740,28740,59
05/08/2008,15:43:00,28740,28760,28725,28755,85
05/08/2008,15:44:00,28760,28765,28750,28765,46
05/08/2008,15:45:00,28760,28770,28740,28750,45
05/08/2008,15:46:00,28755,28765,28735,28755,115
05/08/2008,15:47:00,28750,28760,28745,28755,65
05/08/2008,15:48:00,28755,28820,28755,28820,199
05/08/2008,15:49:00,28820,28820,28780,28780,128
05/08/2008,15:50:00,28790,28815,28780,28795,67
05/08/2008,15:51:00,28800,28810,28780,28790,47
05/08/2008,15:52:00,28785,28800,28780,28800,65
05/08/2008,15:53:00,28790,28800,28785,28790,41
05/08/2008,15:54:00,28790,28805,28785,28800,81
05/08/2008,15:55:00,28790,28800,28790,28790,28
05/08/2008,15:56:00,28795,28820,28790,28815,32
05/08/2008,15:57:00,28810,28840,28810,28820,54
05/08/2008,15:58:00,28820,28835,28810,28820,40
05/08/2008,15:59:00,28820,28855,28820,28855,61
05/08/2008,16:00:00,28835,28890,28830,28845,156
05/08/2008,16:01:00,28855,28860,28840,28845,36
05/08/2008,16:02:00,28840,28850,28830,28840,29
05/08/2008,16:03:00,28840,28845,28835,28845,22
05/08/2008,16:04:00,28845,28880,28845,28865,73
05/08/2008,16:05:00,28865,28870,28845,28845,36
05/08/2008,16:06:00,28845,28845,28835,28840,38
05/08/2008,16:07:00,28845,28850,28845,28845,15
05/08/2008,16:08:00,28840,28850,28825,28825,35
05/08/2008,16:09:00,28830,28845,28825,28845,21
05/08/2008,16:10:00,28830,28840,28825,28840,12
05/08/2008,16:11:00,28835,28835,28825,28835,13
05/08/2008,16:12:00,28840,28845,28840,28840,26
05/08/2008,16:13:00,28845,28865,28830,28865,50
05/08/2008,16:14:00,28855,28855,28835,28835,34
05/08/2008,16:15:00,28835,28850,28825,28845,47
05/08/2008,16:16:00,28850,28850,28835,28845,20
05/08/2008,16:17:00,28840,28840,28825,28830,72
05/08/2008,16:18:00,28830,28835,28810,28810,35
05/08/2008,16:19:00,28820,28830,28815,28820,35
05/08/2008,16:20:00,28825,28835,28815,28825,21
05/08/2008,16:21:00,28840,28850,28835,28845,15
05/08/2008,16:22:00,28845,28850,28825,28830,19
05/08/2008,16:23:00,28825,28840,28825,28830,18
05/08/2008,16:24:00,28835,28850,28830,28840,23
05/08/2008,16:25:00,28840,28850,28835,28850,12
05/08/2008,16:26:00,28845,28855,28845,28850,8
05/08/2008,16:27:00,28850,28850,28850,28850,2
05/08/2008,16:28:00,28845,28850,28835,28835,25
05/08/2008,16:29:00,28830,28835,28820,28825,21
05/08/2008,16:30:00,28830,28840,28825,28825,9
05/08/2008,16:31:00,28825,28840,28820,28820,22
05/08/2008,16:32:00,28820,28820,28805,28815,73
05/08/2008,16:33:00,28815,28830,28815,28820,17
05/08/2008,16:34:00,28815,28815,28790,28790,51
05/08/2008,16:35:00,28790,28805,28790,28805,24
05/08/2008,16:36:00,28800,28805,28790,28795,13
05/08/2008,16:37:00,28795,28800,28795,28795,10
05/08/2008,16:38:00,28795,28800,28795,28800,3
05/08/2008,16:39:00,28805,28805,28805,28805,3
05/08/2008,16:40:00,28800,28825,28800,28825,35
05/08/2008,16:41:00,28815,28835,28815,28825,51
05/08/2008,16:42:00,28830,28875,28830,28875,60
05/08/2008,16:43:00,28875,28875,28855,28855,30
05/08/2008,16:44:00,28855,28855,28850,28855,8
05/08/2008,16:45:00,28855,28870,28855,28860,25
05/08/2008,16:46:00,28870,28880,28860,28865,24
05/08/2008,16:47:00,28870,28895,28870,28885,26
05/08/2008,16:48:00,28880,28920,28880,28905,115
05/08/2008,16:49:00,28910,28910,28890,28890,61
05/08/2008,16:50:00,28900,28910,28890,28900,32
05/08/2008,16:51:00,28900,28930,28895,28930,41
05/08/2008,16:52:00,28930,28940,28925,28925,77
05/08/2008,16:53:00,28925,28955,28920,28935,53
05/08/2008,16:54:00,28935,28960,28935,28960,75
05/08/2008,16:55:00,28960,28965,28945,28945,63
05/08/2008,16:56:00,28950,28960,28940,28940,37
05/08/2008,16:57:00,28940,28950,28940,28950,21
05/08/2008,16:58:00,28940,28950,28940,28950,17
05/08/2008,16:59:00,28950,28975,28950,28965,31
05/08/2008,17:00:00,28970,28975,28960,28960,39
05/08/2008,17:01:00,28955,28965,28950,28965,35
05/08/2008,17:02:00,28970,28975,28955,28960,24
05/08/2008,17:03:00,28965,28965,28945,28945,49
05/08/2008,17:04:00,28950,28950,28930,28950,48
05/08/2008,17:05:00,28950,28950,28925,28925,35
05/08/2008,17:06:00,28920,28925,28920,28920,21
05/08/2008,17:07:00,28920,28940,28915,28930,41
05/08/2008,17:08:00,28930,28945,28930,28945,10
05/08/2008,17:09:00,28950,28960,28925,28945,58
05/08/2008,17:10:00,28940,28950,28940,28950,13
05/08/2008,17:11:00,28950,28950,28930,28935,23
05/08/2008,17:12:00,28945,28945,28925,28935,20
05/08/2008,17:13:00,28930,28940,28920,28925,16
05/08/2008,17:14:00,28925,28925,28905,28910,53
05/08/2008,17:15:00,28915,28925,28910,28915,34
05/08/2008,17:16:00,28910,28920,28905,28910,26
05/08/2008,17:17:00,28910,28920,28905,28905,36
05/08/2008,17:18:00,28920,28920,28900,28900,57
05/08/2008,17:19:00,28905,28910,28900,28905,56
05/08/2008,17:20:00,28900,28900,28890,28900,27
05/08/2008,17:21:00,28900,28900,28885,28900,78
05/08/2008,17:22:00,28910,28915,28895,28915,39
05/08/2008,17:23:00,28915,28925,28905,28920,39
05/08/2008,17:24:00,28920,28930,28910,28925,35
05/08/2008,17:25:00,28920,28920,28905,28905,26
05/08/2008,17:26:00,28905,28905,28895,28900,82
05/08/2008,17:27:00,28900,28915,28895,28905,56
05/08/2008,17:28:00,28910,28910,28900,28900,32
05/08/2008,17:29:00,28900,28925,28895,28910,126
05/08/2008,17:30:00,28910,28920,28895,28920,64
05/08/2008,17:31:00,28910,28920,28910,28915,18
05/08/2008,17:32:00,28920,28925,28910,28925,46
05/08/2008,17:33:00,28925,28935,28915,28930,47
05/08/2008,17:34:00,28920,28930,28910,28920,27
05/08/2008,17:35:00,28920,28940,28915,28940,43
05/08/2008,17:36:00,28940,28950,28940,28940,24
05/08/2008,17:37:00,28940,28950,28940,28945,18
05/08/2008,17:38:00,28945,28955,28945,28955,48
05/08/2008,17:39:00,28955,28980,28950,28970,86