DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/08/2008,17:10:00,29010,29035,29005,29020,25
18/08/2008,17:11:00,29015,29030,29010,29010,11
18/08/2008,17:12:00,29010,29015,29005,29015,5
18/08/2008,17:13:00,29010,29015,29005,29010,14
18/08/2008,17:14:00,29015,29015,29015,29015,3
18/08/2008,17:15:00,29020,29020,29010,29010,11
18/08/2008,17:16:00,29005,29005,28990,28995,30
18/08/2008,17:17:00,29000,29000,28990,28990,17
18/08/2008,17:18:00,28985,28995,28975,28975,18
18/08/2008,17:19:00,28980,28990,28980,28990,11
18/08/2008,17:20:00,28990,29000,28985,28995,16
18/08/2008,17:21:00,28990,29000,28985,28985,24
18/08/2008,17:22:00,28980,28995,28980,28990,13
18/08/2008,17:23:00,28990,28990,28990,28990,1
18/08/2008,17:24:00,29000,29010,29000,29010,22
18/08/2008,17:25:00,29015,29015,28990,28995,47
18/08/2008,17:26:00,28990,28990,28960,28970,48
18/08/2008,17:27:00,28970,28970,28940,28950,81
18/08/2008,17:28:00,28950,28985,28935,28985,83
18/08/2008,17:29:00,28985,29000,28960,28965,130
18/08/2008,17:30:00,28995,29000,28965,28965,38
18/08/2008,17:31:00,28970,28985,28950,28970,52
18/08/2008,17:32:00,28970,28980,28970,28980,9
18/08/2008,17:33:00,28970,28990,28970,28990,7
18/08/2008,17:34:00,28990,28990,28980,28985,6
18/08/2008,17:35:00,28980,29000,28980,29000,32
18/08/2008,17:36:00,29000,29000,28985,28985,10
18/08/2008,17:37:00,28975,28995,28970,28970,30
18/08/2008,17:38:00,28970,28975,28965,28970,22
18/08/2008,17:39:00,28980,28980,28955,28955,42
19/08/2008,09:00:00,28665,28700,28660,28690,70
19/08/2008,09:01:00,28695,28695,28660,28665,61
19/08/2008,09:02:00,28665,28665,28635,28640,50
19/08/2008,09:03:00,28640,28665,28640,28665,89
19/08/2008,09:04:00,28665,28675,28655,28675,33
19/08/2008,09:05:00,28675,28680,28655,28670,90
19/08/2008,09:06:00,28670,28680,28660,28680,45
19/08/2008,09:07:00,28665,28685,28660,28670,64
19/08/2008,09:08:00,28665,28680,28665,28675,27
19/08/2008,09:09:00,28675,28690,28670,28680,55
19/08/2008,09:10:00,28685,28690,28675,28680,23
19/08/2008,09:11:00,28685,28690,28655,28655,58
19/08/2008,09:12:00,28650,28660,28635,28645,87
19/08/2008,09:13:00,28640,28670,28635,28650,74
19/08/2008,09:14:00,28650,28690,28650,28665,56
19/08/2008,09:15:00,28660,28680,28660,28670,50
19/08/2008,09:16:00,28665,28670,28655,28660,38
19/08/2008,09:17:00,28660,28670,28655,28665,35
19/08/2008,09:18:00,28660,28670,28660,28670,30
19/08/2008,09:19:00,28670,28675,28660,28670,13
19/08/2008,09:20:00,28670,28680,28670,28680,34
19/08/2008,09:21:00,28675,28690,28675,28690,38
19/08/2008,09:22:00,28695,28705,28680,28680,99
19/08/2008,09:23:00,28685,28685,28675,28675,22
19/08/2008,09:24:00,28675,28680,28650,28650,58
19/08/2008,09:25:00,28650,28660,28645,28650,41
19/08/2008,09:26:00,28655,28665,28650,28660,22
19/08/2008,09:27:00,28660,28670,28660,28660,11
19/08/2008,09:28:00,28665,28680,28665,28680,21
19/08/2008,09:29:00,28680,28695,28680,28690,26
19/08/2008,09:30:00,28685,28685,28665,28665,24
19/08/2008,09:31:00,28670,28680,28665,28675,32
19/08/2008,09:32:00,28680,28695,28675,28695,30
19/08/2008,09:33:00,28700,28715,28690,28695,103
19/08/2008,09:34:00,28690,28690,28670,28670,62
19/08/2008,09:35:00,28670,28675,28660,28665,56
19/08/2008,09:36:00,28660,28665,28655,28660,27
19/08/2008,09:37:00,28660,28670,28655,28655,37
19/08/2008,09:38:00,28650,28650,28630,28630,110
19/08/2008,09:39:00,28630,28640,28630,28640,55
19/08/2008,09:40:00,28635,28635,28610,28615,42
19/08/2008,09:41:00,28615,28625,28615,28625,20
19/08/2008,09:42:00,28620,28630,28620,28625,46
19/08/2008,09:43:00,28620,28625,28610,28625,25
19/08/2008,09:44:00,28620,28625,28610,28625,30
19/08/2008,09:45:00,28630,28635,28620,28620,58
19/08/2008,09:46:00,28625,28630,28595,28600,63
19/08/2008,09:47:00,28605,28615,28595,28595,48
19/08/2008,09:48:00,28590,28590,28565,28570,77
19/08/2008,09:49:00,28570,28570,28550,28560,90
19/08/2008,09:50:00,28560,28560,28525,28525,95
19/08/2008,09:51:00,28525,28525,28470,28475,201
19/08/2008,09:52:00,28480,28490,28470,28485,92
19/08/2008,09:53:00,28490,28500,28475,28490,122
19/08/2008,09:54:00,28495,28510,28485,28490,55
19/08/2008,09:55:00,28500,28500,28490,28490,53
19/08/2008,09:56:00,28495,28500,28465,28495,60
19/08/2008,09:57:00,28490,28505,28490,28505,39
19/08/2008,09:58:00,28505,28515,28500,28510,31
19/08/2008,09:59:00,28515,28525,28515,28515,64
19/08/2008,10:00:00,28525,28535,28520,28520,24
19/08/2008,10:01:00,28525,28525,28500,28520,36
19/08/2008,10:02:00,28520,28530,28520,28530,36
19/08/2008,10:03:00,28530,28535,28530,28530,12
19/08/2008,10:04:00,28535,28550,28530,28540,31
19/08/2008,10:05:00,28540,28570,28540,28560,39
19/08/2008,10:06:00,28565,28570,28560,28565,17
19/08/2008,10:07:00,28565,28575,28565,28565,23
19/08/2008,10:08:00,28560,28585,28560,28585,22
19/08/2008,10:09:00,28575,28585,28575,28580,15
19/08/2008,10:10:00,28580,28580,28575,28575,21
19/08/2008,10:11:00,28580,28580,28570,28580,32
19/08/2008,10:12:00,28585,28585,28560,28560,44
19/08/2008,10:13:00,28560,28560,28540,28555,28
19/08/2008,10:14:00,28555,28560,28550,28550,26
19/08/2008,10:15:00,28550,28565,28550,28555,17
19/08/2008,10:16:00,28560,28575,28560,28570,21
19/08/2008,10:17:00,28570,28580,28555,28555,23
19/08/2008,10:18:00,28550,28550,28535,28540,22
19/08/2008,10:19:00,28540,28555,28540,28550,17
19/08/2008,10:20:00,28550,28565,28550,28565,8
19/08/2008,10:21:00,28560,28570,28560,28570,7
19/08/2008,10:22:00,28560,28560,28540,28545,24
19/08/2008,10:23:00,28545,28560,28535,28560,14
19/08/2008,10:24:00,28550,28555,28550,28555,6
19/08/2008,10:25:00,28560,28560,28560,28560,13
19/08/2008,10:26:00,28565,28565,28560,28560,5
19/08/2008,10:27:00,28560,28580,28555,28570,23
19/08/2008,10:28:00,28575,28580,28570,28570,8
19/08/2008,10:29:00,28570,28570,28570,28570,5
19/08/2008,10:30:00,28565,28580,28565,28570,24
19/08/2008,10:31:00,28570,28580,28570,28575,19
19/08/2008,10:32:00,28570,28575,28555,28555,45
19/08/2008,10:33:00,28555,28565,28550,28560,18
19/08/2008,10:34:00,28565,28575,28565,28575,12
19/08/2008,10:35:00,28570,28580,28565,28575,14
19/08/2008,10:36:00,28575,28580,28575,28580,9
19/08/2008,10:37:00,28585,28585,28580,28585,9
19/08/2008,10:38:00,28590,28600,28590,28595,25
19/08/2008,10:39:00,28595,28595,28585,28590,7
19/08/2008,10:40:00,28590,28590,28560,28565,23
19/08/2008,10:41:00,28560,28570,28560,28565,12
19/08/2008,10:42:00,28565,28575,28565,28575,9
19/08/2008,10:43:00,28575,28590,28575,28585,22
19/08/2008,10:44:00,28580,28585,28580,28585,4
19/08/2008,10:45:00,28585,28585,28580,28580,8
19/08/2008,10:46:00,28580,28585,28580,28580,4
19/08/2008,10:47:00,28580,28580,28575,28580,12
19/08/2008,10:48:00,28570,28570,28550,28550,57
19/08/2008,10:49:00,28550,28560,28550,28555,28
19/08/2008,10:50:00,28555,28555,28550,28550,2
19/08/2008,10:51:00,28555,28570,28555,28570,10
19/08/2008,10:52:00,28575,28575,28575,28575,10
19/08/2008,10:53:00,28570,28580,28570,28575,6
19/08/2008,10:54:00,28580,28590,28570,28580,6
19/08/2008,10:55:00,28585,28590,28580,28585,9
19/08/2008,10:56:00,28580,28585,28580,28580,11
19/08/2008,10:57:00,28580,28585,28580,28585,3
19/08/2008,10:58:00,28585,28595,28580,28590,14
19/08/2008,10:59:00,28595,28605,28595,28595,19
19/08/2008,11:00:00,28605,28640,28605,28620,91
19/08/2008,11:01:00,28615,28635,28605,28630,37
19/08/2008,11:02:00,28625,28630,28605,28610,38
19/08/2008,11:03:00,28615,28645,28615,28645,32
19/08/2008,11:04:00,28650,28650,28640,28640,32
19/08/2008,11:05:00,28645,28650,28640,28645,32
19/08/2008,11:06:00,28640,28645,28630,28635,19
19/08/2008,11:07:00,28630,28640,28625,28630,18
19/08/2008,11:08:00,28635,28640,28635,28635,7
19/08/2008,11:09:00,28630,28640,28620,28630,13
19/08/2008,11:10:00,28630,28635,28625,28630,6
19/08/2008,11:11:00,28630,28640,28630,28640,7
19/08/2008,11:12:00,28635,28635,28630,28630,6
19/08/2008,11:13:00,28625,28630,28625,28630,4
19/08/2008,11:14:00,28630,28635,28630,28635,8
19/08/2008,11:15:00,28625,28630,28625,28630,10
19/08/2008,11:16:00,28620,28620,28615,28615,3
19/08/2008,11:17:00,28625,28625,28610,28620,24
19/08/2008,11:18:00,28615,28620,28610,28620,13
19/08/2008,11:19:00,28625,28625,28620,28625,13
19/08/2008,11:20:00,28630,28635,28625,28630,11
19/08/2008,11:21:00,28630,28635,28620,28635,11
19/08/2008,11:22:00,28630,28640,28630,28640,18
19/08/2008,11:23:00,28640,28645,28630,28630,8
19/08/2008,11:24:00,28640,28645,28630,28630,11
19/08/2008,11:25:00,28630,28645,28630,28630,26
19/08/2008,11:26:00,28635,28640,28630,28640,9
19/08/2008,11:27:00,28635,28640,28635,28640,5
19/08/2008,11:28:00,28635,28640,28635,28640,6
19/08/2008,11:29:00,28645,28650,28640,28650,7
19/08/2008,11:31:00,28650,28655,28650,28655,3
19/08/2008,11:32:00,28645,28655,28645,28650,12
19/08/2008,11:33:00,28650,28655,28645,28645,5
19/08/2008,11:34:00,28650,28650,28640,28640,16
19/08/2008,11:35:00,28640,28640,28640,28640,3
19/08/2008,11:36:00,28640,28640,28640,28640,3
19/08/2008,11:37:00,28645,28645,28635,28635,8
19/08/2008,11:38:00,28635,28645,28635,28640,10
19/08/2008,11:39:00,28640,28645,28640,28645,3
19/08/2008,11:40:00,28640,28645,28640,28645,3
19/08/2008,11:41:00,28645,28650,28645,28650,7
19/08/2008,11:42:00,28650,28650,28645,28650,5
19/08/2008,11:43:00,28645,28650,28645,28650,4
19/08/2008,11:44:00,28655,28670,28650,28670,35
19/08/2008,11:45:00,28670,28675,28670,28670,9
19/08/2008,11:46:00,28670,28675,28670,28670,9
19/08/2008,11:47:00,28670,28675,28665,28665,12
19/08/2008,11:48:00,28670,28670,28670,28670,4
19/08/2008,11:49:00,28665,28670,28665,28665,5
19/08/2008,11:50:00,28660,28665,28655,28665,9
19/08/2008,11:51:00,28665,28675,28665,28670,7
19/08/2008,11:52:00,28665,28665,28660,28665,7
19/08/2008,11:53:00,28665,28670,28660,28660,6
19/08/2008,11:54:00,28665,28670,28665,28670,3
19/08/2008,11:55:00,28660,28665,28660,28665,4
19/08/2008,11:57:00,28660,28665,28660,28665,3
19/08/2008,11:58:00,28660,28665,28660,28660,15
19/08/2008,11:59:00,28660,28665,28655,28655,8
19/08/2008,12:00:00,28650,28660,28650,28660,6
19/08/2008,12:01:00,28655,28670,28655,28670,25
19/08/2008,12:02:00,28675,28675,28660,28670,4
19/08/2008,12:03:00,28665,28665,28650,28650,2
19/08/2008,12:04:00,28650,28665,28650,28665,6
19/08/2008,12:05:00,28665,28670,28655,28670,6
19/08/2008,12:06:00,28665,28665,28665,28665,1
19/08/2008,12:07:00,28670,28670,28670,28670,2
19/08/2008,12:08:00,28665,28665,28650,28655,11
19/08/2008,12:09:00,28650,28650,28650,28650,6
19/08/2008,12:10:00,28650,28650,28650,28650,1
19/08/2008,12:11:00,28660,28660,28655,28660,4
19/08/2008,12:14:00,28650,28650,28650,28650,1
19/08/2008,12:15:00,28655,28655,28655,28655,2
19/08/2008,12:17:00,28645,28645,28625,28625,13
19/08/2008,12:18:00,28630,28630,28620,28620,9
19/08/2008,12:19:00,28615,28615,28600,28610,30
19/08/2008,12:20:00,28605,28605,28595,28605,8
19/08/2008,12:21:00,28610,28610,28605,28605,2
19/08/2008,12:22:00,28605,28610,28595,28600,8
19/08/2008,12:23:00,28595,28600,28595,28600,11
19/08/2008,12:24:00,28600,28610,28600,28605,10
19/08/2008,12:26:00,28620,28620,28620,28620,2
19/08/2008,12:27:00,28625,28630,28625,28630,7
19/08/2008,12:28:00,28625,28625,28625,28625,2
19/08/2008,12:29:00,28620,28625,28620,28625,3
19/08/2008,12:32:00,28635,28635,28630,28630,6
19/08/2008,12:33:00,28625,28625,28625,28625,2
19/08/2008,12:34:00,28620,28635,28620,28620,33
19/08/2008,12:35:00,28625,28625,28625,28625,4
19/08/2008,12:36:00,28630,28640,28630,28630,22
19/08/2008,12:37:00,28635,28640,28630,28640,3
19/08/2008,12:39:00,28640,28640,28635,28635,3
19/08/2008,12:42:00,28630,28630,28625,28625,2
19/08/2008,12:43:00,28625,28625,28615,28620,10
19/08/2008,12:44:00,28615,28615,28615,28615,2
19/08/2008,12:45:00,28610,28610,28585,28595,27
19/08/2008,12:46:00,28585,28590,28585,28585,9
19/08/2008,12:47:00,28585,28585,28585,28585,2
19/08/2008,12:48:00,28580,28580,28565,28565,16
19/08/2008,12:49:00,28565,28575,28565,28575,14
19/08/2008,12:50:00,28575,28575,28555,28555,8
19/08/2008,12:51:00,28560,28565,28560,28560,5
19/08/2008,12:52:00,28565,28585,28565,28585,17
19/08/2008,12:53:00,28590,28600,28590,28590,18
19/08/2008,12:54:00,28585,28585,28580,28580,4
19/08/2008,12:56:00,28575,28575,28575,28575,3
19/08/2008,12:57:00,28580,28600,28580,28590,23
19/08/2008,12:59:00,28585,28590,28585,28590,3
19/08/2008,13:01:00,28585,28585,28575,28585,10
19/08/2008,13:03:00,28580,28580,28570,28570,17
19/08/2008,13:04:00,28570,28600,28570,28590,20
19/08/2008,13:05:00,28595,28595,28590,28590,7
19/08/2008,13:07:00,28585,28585,28570,28570,6
19/08/2008,13:08:00,28565,28570,28560,28565,11
19/08/2008,13:09:00,28565,28570,28565,28570,2
19/08/2008,13:10:00,28575,28575,28570,28575,5
19/08/2008,13:11:00,28575,28575,28570,28570,2
19/08/2008,13:13:00,28570,28580,28570,28580,6
19/08/2008,13:14:00,28580,28580,28580,28580,5
19/08/2008,13:15:00,28575,28575,28575,28575,2
19/08/2008,13:16:00,28575,28575,28570,28570,3
19/08/2008,13:17:00,28570,28570,28560,28560,6
19/08/2008,13:18:00,28555,28555,28555,28555,3
19/08/2008,13:19:00,28560,28570,28560,28570,7
19/08/2008,13:20:00,28570,28570,28570,28570,4
19/08/2008,13:21:00,28555,28555,28550,28550,4
19/08/2008,13:22:00,28550,28555,28545,28555,17
19/08/2008,13:23:00,28545,28545,28545,28545,2
19/08/2008,13:24:00,28560,28560,28550,28555,8
19/08/2008,13:25:00,28550,28550,28550,28550,4
19/08/2008,13:26:00,28555,28555,28550,28550,2
19/08/2008,13:27:00,28550,28555,28530,28530,22
19/08/2008,13:28:00,28535,28545,28535,28540,12
19/08/2008,13:29:00,28535,28535,28530,28535,10
19/08/2008,13:30:00,28530,28535,28525,28530,9
19/08/2008,13:31:00,28525,28530,28525,28530,6
19/08/2008,13:32:00,28535,28535,28530,28530,2
19/08/2008,13:34:00,28525,28525,28515,28515,24
19/08/2008,13:35:00,28520,28525,28520,28520,14
19/08/2008,13:36:00,28520,28520,28515,28520,4
19/08/2008,13:37:00,28515,28525,28510,28525,26
19/08/2008,13:38:00,28525,28530,28510,28510,15
19/08/2008,13:39:00,28525,28530,28515,28530,8
19/08/2008,13:40:00,28520,28530,28520,28530,5
19/08/2008,13:41:00,28540,28540,28530,28535,4
19/08/2008,13:42:00,28535,28550,28535,28545,24
19/08/2008,13:43:00,28545,28560,28545,28560,14
19/08/2008,13:44:00,28550,28550,28545,28550,17
19/08/2008,13:45:00,28555,28555,28555,28555,2
19/08/2008,13:46:00,28545,28545,28545,28545,4
19/08/2008,13:47:00,28535,28535,28535,28535,2
19/08/2008,13:48:00,28545,28545,28540,28545,3
19/08/2008,13:49:00,28545,28545,28540,28540,7
19/08/2008,13:50:00,28535,28540,28535,28540,2
19/08/2008,13:51:00,28540,28545,28540,28540,3
19/08/2008,13:53:00,28545,28550,28545,28550,2
19/08/2008,13:54:00,28540,28540,28535,28535,3
19/08/2008,13:55:00,28535,28535,28525,28525,11
19/08/2008,13:56:00,28525,28530,28520,28525,6
19/08/2008,13:57:00,28520,28525,28520,28525,2
19/08/2008,13:58:00,28520,28520,28520,28520,1
19/08/2008,13:59:00,28510,28510,28490,28495,58
19/08/2008,14:00:00,28495,28505,28495,28500,5
19/08/2008,14:01:00,28500,28505,28500,28505,11
19/08/2008,14:02:00,28510,28510,28500,28505,6
19/08/2008,14:03:00,28505,28505,28500,28500,9
19/08/2008,14:04:00,28500,28500,28495,28495,6
19/08/2008,14:05:00,28490,28490,28460,28465,78
19/08/2008,14:06:00,28470,28470,28460,28460,19
19/08/2008,14:07:00,28465,28470,28465,28470,7
19/08/2008,14:08:00,28465,28480,28460,28480,10
19/08/2008,14:09:00,28480,28490,28470,28475,16
19/08/2008,14:10:00,28470,28475,28470,28475,6
19/08/2008,14:11:00,28480,28490,28480,28490,5
19/08/2008,14:12:00,28490,28490,28485,28485,16
19/08/2008,14:13:00,28485,28485,28485,28485,4
19/08/2008,14:14:00,28485,28500,28485,28490,16
19/08/2008,14:15:00,28490,28490,28485,28490,7
19/08/2008,14:16:00,28490,28500,28490,28495,4
19/08/2008,14:17:00,28500,28500,28495,28500,13
19/08/2008,14:18:00,28500,28510,28500,28505,8
19/08/2008,14:19:00,28510,28525,28510,28520,26
19/08/2008,14:20:00,28525,28530,28520,28525,11
19/08/2008,14:21:00,28525,28525,28525,28525,6
19/08/2008,14:22:00,28520,28520,28505,28515,15
19/08/2008,14:23:00,28515,28530,28510,28530,7
19/08/2008,14:24:00,28525,28525,28520,28520,6
19/08/2008,14:25:00,28520,28520,28520,28520,3
19/08/2008,14:26:00,28525,28525,28520,28520,3
19/08/2008,14:27:00,28525,28525,28525,28525,3
19/08/2008,14:28:00,28530,28530,28520,28520,7
19/08/2008,14:29:00,28525,28530,28525,28530,14
19/08/2008,14:30:00,28520,28520,28435,28480,143
19/08/2008,14:31:00,28480,28480,28465,28465,81
19/08/2008,14:32:00,28460,28460,28430,28440,101
19/08/2008,14:33:00,28440,28455,28430,28430,75
19/08/2008,14:34:00,28440,28445,28440,28440,11
19/08/2008,14:35:00,28445,28470,28445,28470,30
19/08/2008,14:36:00,28470,28470,28450,28450,34
19/08/2008,14:37:00,28445,28500,28440,28490,82
19/08/2008,14:38:00,28490,28495,28485,28490,13
19/08/2008,14:39:00,28500,28500,28495,28500,7
19/08/2008,14:40:00,28500,28505,28490,28490,10
19/08/2008,14:41:00,28490,28495,28485,28490,19
19/08/2008,14:42:00,28495,28495,28480,28490,12
19/08/2008,14:43:00,28485,28485,28485,28485,4
19/08/2008,14:44:00,28490,28490,28475,28485,17
19/08/2008,14:45:00,28490,28490,28475,28480,9
19/08/2008,14:46:00,28480,28480,28470,28475,17
19/08/2008,14:47:00,28475,28475,28460,28465,27
19/08/2008,14:48:00,28460,28460,28445,28455,22
19/08/2008,14:49:00,28460,28465,28460,28465,12
19/08/2008,14:50:00,28460,28490,28460,28490,20
19/08/2008,14:51:00,28480,28485,28470,28480,8
19/08/2008,14:52:00,28475,28480,28465,28465,7
19/08/2008,14:53:00,28465,28465,28445,28460,20
19/08/2008,14:54:00,28460,28465,28460,28460,15
19/08/2008,14:55:00,28460,28465,28460,28460,4
19/08/2008,14:56:00,28460,28460,28460,28460,3
19/08/2008,14:58:00,28465,28465,28460,28460,3
19/08/2008,14:59:00,28465,28465,28460,28460,3
19/08/2008,15:00:00,28460,28460,28455,28460,9
19/08/2008,15:01:00,28460,28460,28460,28460,2
19/08/2008,15:02:00,28460,28465,28460,28465,19
19/08/2008,15:03:00,28465,28475,28465,28470,9
19/08/2008,15:04:00,28480,28480,28475,28475,2
19/08/2008,15:05:00,28475,28475,28470,28470,4
19/08/2008,15:06:00,28475,28480,28475,28480,2
19/08/2008,15:07:00,28485,28490,28470,28475,20
19/08/2008,15:08:00,28475,28485,28475,28480,10
19/08/2008,15:09:00,28475,28475,28460,28460,17
19/08/2008,15:10:00,28470,28470,28455,28470,19
19/08/2008,15:11:00,28465,28465,28465,28465,3
19/08/2008,15:12:00,28465,28465,28450,28460,21
19/08/2008,15:13:00,28465,28470,28465,28470,5
19/08/2008,15:14:00,28475,28475,28470,28475,3
19/08/2008,15:15:00,28470,28485,28470,28485,22
19/08/2008,15:16:00,28490,28500,28490,28490,25
19/08/2008,15:17:00,28500,28500,28490,28490,11
19/08/2008,15:18:00,28490,28490,28480,28485,13
19/08/2008,15:19:00,28490,28500,28490,28490,15
19/08/2008,15:20:00,28495,28500,28485,28500,10
19/08/2008,15:21:00,28495,28495,28495,28495,2
19/08/2008,15:22:00,28500,28500,28490,28490,16
19/08/2008,15:23:00,28495,28505,28495,28495,22
19/08/2008,15:24:00,28495,28495,28495,28495,5
19/08/2008,15:25:00,28500,28505,28500,28505,4
19/08/2008,15:26:00,28505,28505,28500,28500,5
19/08/2008,15:27:00,28495,28495,28495,28495,2
19/08/2008,15:28:00,28500,28500,28490,28495,14
19/08/2008,15:29:00,28490,28495,28480,28480,26
19/08/2008,15:30:00,28480,28490,28480,28480,12
19/08/2008,15:31:00,28480,28480,28465,28475,32
19/08/2008,15:32:00,28480,28480,28475,28480,21
19/08/2008,15:33:00,28485,28505,28470,28505,17
19/08/2008,15:34:00,28505,28515,28500,28500,46
19/08/2008,15:35:00,28495,28520,28495,28520,34
19/08/2008,15:36:00,28520,28530,28515,28520,22
19/08/2008,15:37:00,28525,28525,28510,28525,27
19/08/2008,15:38:00,28520,28520,28515,28520,14
19/08/2008,15:39:00,28525,28540,28520,28520,26
19/08/2008,15:40:00,28515,28525,28510,28515,36
19/08/2008,15:41:00,28510,28515,28505,28510,18
19/08/2008,15:42:00,28510,28520,28510,28520,15
19/08/2008,15:43:00,28520,28520,28510,28510,32
19/08/2008,15:44:00,28515,28540,28515,28540,47
19/08/2008,15:45:00,28540,28555,28535,28535,25
19/08/2008,15:46:00,28535,28535,28515,28520,22
19/08/2008,15:47:00,28520,28520,28500,28505,27
19/08/2008,15:48:00,28505,28510,28495,28495,21
19/08/2008,15:49:00,28495,28495,28480,28485,22
19/08/2008,15:50:00,28480,28480,28465,28475,31
19/08/2008,15:51:00,28485,28485,28470,28480,36
19/08/2008,15:52:00,28480,28480,28470,28470,12
19/08/2008,15:53:00,28475,28490,28475,28480,19
19/08/2008,15:54:00,28465,28485,28455,28480,46
19/08/2008,15:55:00,28490,28500,28485,28490,33
19/08/2008,15:56:00,28490,28500,28490,28495,19
19/08/2008,15:57:00,28500,28510,28500,28500,21
19/08/2008,15:58:00,28500,28505,28480,28485,24
19/08/2008,15:59:00,28490,28495,28485,28495,15
19/08/2008,16:00:00,28490,28505,28475,28505,36
19/08/2008,16:01:00,28505,28510,28470,28480,39
19/08/2008,16:02:00,28490,28490,28475,28480,14
19/08/2008,16:03:00,28475,28490,28475,28480,18
19/08/2008,16:04:00,28485,28485,28480,28480,7
19/08/2008,16:05:00,28485,28490,28480,28480,9
19/08/2008,16:06:00,28475,28475,28460,28465,30
19/08/2008,16:07:00,28470,28480,28465,28465,17
19/08/2008,16:08:00,28475,28475,28465,28465,4
19/08/2008,16:09:00,28470,28470,28440,28440,48
19/08/2008,16:10:00,28440,28455,28440,28445,15
19/08/2008,16:11:00,28445,28450,28435,28435,15
19/08/2008,16:12:00,28430,28430,28415,28420,52
19/08/2008,16:13:00,28425,28445,28425,28440,44
19/08/2008,16:14:00,28440,28440,28420,28420,19
19/08/2008,16:15:00,28420,28440,28415,28435,22
19/08/2008,16:16:00,28440,28450,28435,28450,26
19/08/2008,16:17:00,28445,28450,28435,28435,14
19/08/2008,16:18:00,28430,28430,28415,28420,27
19/08/2008,16:19:00,28425,28445,28425,28445,20
19/08/2008,16:20:00,28445,28445,28430,28435,13
19/08/2008,16:21:00,28440,28440,28430,28440,18
19/08/2008,16:22:00,28435,28440,28430,28435,26
19/08/2008,16:23:00,28440,28440,28420,28425,22
19/08/2008,16:24:00,28420,28440,28410,28435,35
19/08/2008,16:25:00,28435,28435,28420,28425,34
19/08/2008,16:26:00,28425,28425,28420,28420,6
19/08/2008,16:27:00,28420,28420,28405,28415,29
19/08/2008,16:28:00,28415,28420,28415,28415,12
19/08/2008,16:29:00,28410,28410,28370,28380,98
19/08/2008,16:30:00,28375,28415,28375,28410,63
19/08/2008,16:31:00,28410,28410,28405,28410,12
19/08/2008,16:32:00,28415,28420,28400,28405,40
19/08/2008,16:33:00,28410,28420,28405,28410,31
19/08/2008,16:34:00,28405,28410,28405,28405,7
19/08/2008,16:35:00,28405,28405,28390,28390,21
19/08/2008,16:36:00,28390,28405,28390,28405,8
19/08/2008,16:37:00,28400,28410,28400,28410,9
19/08/2008,16:38:00,28410,28425,28410,28420,13
19/08/2008,16:39:00,28415,28450,28415,28445,28
19/08/2008,16:40:00,28450,28455,28440,28440,43
19/08/2008,16:41:00,28435,28450,28435,28440,20
19/08/2008,16:42:00,28450,28475,28450,28465,37
19/08/2008,16:43:00,28460,28465,28450,28455,30
19/08/2008,16:44:00,28450,28450,28440,28440,14
19/08/2008,16:45:00,28430,28445,28430,28430,22
19/08/2008,16:46:00,28435,28435,28435,28435,1
19/08/2008,16:47:00,28435,28440,28420,28420,10
19/08/2008,16:48:00,28420,28425,28415,28425,11
19/08/2008,16:49:00,28430,28435,28425,28435,15
19/08/2008,16:50:00,28425,28425,28385,28385,46
19/08/2008,16:51:00,28385,28390,28370,28385,38
19/08/2008,16:52:00,28380,28380,28365,28375,41
19/08/2008,16:53:00,28365,28370,28350,28350,99
19/08/2008,16:54:00,28355,28375,28335,28340,121
19/08/2008,16:55:00,28345,28370,28340,28370,48
19/08/2008,16:56:00,28365,28365,28350,28365,24
19/08/2008,16:57:00,28370,28370,28365,28370,9
19/08/2008,16:58:00,28375,28395,28370,28395,45
19/08/2008,16:59:00,28390,28390,28375,28380,32
19/08/2008,17:00:00,28380,28380,28375,28375,39
19/08/2008,17:01:00,28380,28380,28365,28365,28
19/08/2008,17:02:00,28370,28375,28365,28375,53
19/08/2008,17:03:00,28370,28370,28355,28365,48
19/08/2008,17:04:00,28360,28365,28345,28350,28
19/08/2008,17:05:00,28355,28360,28345,28355,45
19/08/2008,17:06:00,28355,28355,28350,28355,9
19/08/2008,17:07:00,28360,28360,28340,28345,56
19/08/2008,17:08:00,28350,28360,28345,28355,45
19/08/2008,17:09:00,28355,28355,28340,28350,26
19/08/2008,17:10:00,28345,28350,28335,28340,83
19/08/2008,17:11:00,28340,28340,28325,28330,24
19/08/2008,17:12:00,28330,28350,28325,28350,64
19/08/2008,17:13:00,28350,28370,28350,28355,61
19/08/2008,17:14:00,28360,28375,28355,28375,29
19/08/2008,17:15:00,28370,28380,28370,28375,14
19/08/2008,17:16:00,28385,28390,28370,28390,24
19/08/2008,17:17:00,28390,28390,28370,28380,10
19/08/2008,17:18:00,28380,28385,28365,28365,11
19/08/2008,17:19:00,28375,28375,28355,28355,24
19/08/2008,17:20:00,28365,28385,28350,28385,47
19/08/2008,17:21:00,28375,28385,28360,28375,40
19/08/2008,17:22:00,28380,28380,28375,28380,19
19/08/2008,17:23:00,28380,28385,28365,28380,59
19/08/2008,17:24:00,28390,28390,28365,28365,84
19/08/2008,17:25:00,28375,28410,28375,28410,47
19/08/2008,17:26:00,28400,28415,28400,28405,55
19/08/2008,17:27:00,28405,28425,28405,28420,99
19/08/2008,17:28:00,28420,28420,28405,28405,68
19/08/2008,17:29:00,28405,28405,28380,28395,144
19/08/2008,17:30:00,28395,28395,28365,28365,50
19/08/2008,17:31:00,28365,28380,28365,28380,34
19/08/2008,17:32:00,28375,28380,28370,28370,16
19/08/2008,17:33:00,28375,28375,28360,28360,55
19/08/2008,17:34:00,28360,28370,28350,28370,22
19/08/2008,17:35:00,28370,28370,28360,28370,17
19/08/2008,17:36:00,28360,28365,28330,28360,90
19/08/2008,17:37:00,28355,28365,28330,28360,50
19/08/2008,17:38:00,28360,28365,28355,28365,38
19/08/2008,17:39:00,28360,28360,28350,28350,61
20/08/2008,09:00:00,28460,28490,28450,28480,88
20/08/2008,09:01:00,28480,28550,28480,28550,77
20/08/2008,09:02:00,28550,28560,28530,28540,84
20/08/2008,09:03:00,28530,28530,28500,28515,50
20/08/2008,09:04:00,28515,28520,28505,28515,25
20/08/2008,09:05:00,28515,28530,28505,28530,42
20/08/2008,09:06:00,28525,28525,28495,28495,22
20/08/2008,09:07:00,28490,28510,28490,28510,52
20/08/2008,09:08:00,28510,28530,28510,28530,38
20/08/2008,09:09:00,28530,28530,28515,28520,13
20/08/2008,09:10:00,28515,28520,28500,28500,35
20/08/2008,09:11:00,28500,28510,28500,28510,13
20/08/2008,09:12:00,28510,28510,28495,28495,6
20/08/2008,09:13:00,28490,28510,28490,28495,23
20/08/2008,09:14:00,28490,28495,28490,28495,4
20/08/2008,09:15:00,28500,28500,28500,28500,6
20/08/2008,09:16:00,28495,28510,28495,28500,16
20/08/2008,09:17:00,28505,28510,28505,28505,8
20/08/2008,09:18:00,28505,28525,28505,28525,16
20/08/2008,09:19:00,28530,28535,28525,28535,6
20/08/2008,09:20:00,28530,28530,28500,28500,19
20/08/2008,09:21:00,28500,28505,28500,28505,11
20/08/2008,09:22:00,28500,28500,28500,28500,5
20/08/2008,09:23:00,28500,28500,28500,28500,13
20/08/2008,09:24:00,28500,28505,28475,28475,33
20/08/2008,09:25:00,28475,28475,28455,28460,36
20/08/2008,09:26:00,28455,28460,28440,28445,82
20/08/2008,09:27:00,28435,28435,28415,28420,22
20/08/2008,09:28:00,28420,28425,28400,28400,47
20/08/2008,09:29:00,28400,28405,28380,28385,43
20/08/2008,09:30:00,28385,28385,28370,28370,44
20/08/2008,09:31:00,28380,28385,28375,28375,24
20/08/2008,09:32:00,28375,28405,28370,28390,43
20/08/2008,09:33:00,28395,28410,28395,28405,19
20/08/2008,09:34:00,28400,28410,28375,28375,33
20/08/2008,09:35:00,28380,28385,28365,28370,16
20/08/2008,09:36:00,28365,28365,28350,28350,27
20/08/2008,09:37:00,28350,28350,28315,28320,66
20/08/2008,09:38:00,28320,28335,28320,28335,33
20/08/2008,09:39:00,28335,28340,28325,28335,22
20/08/2008,09:40:00,28330,28340,28315,28335,20
20/08/2008,09:41:00,28335,28350,28330,28340,10
20/08/2008,09:42:00,28350,28380,28345,28380,43
20/08/2008,09:43:00,28375,28400,28370,28395,49
20/08/2008,09:44:00,28395,28405,28395,28405,22
20/08/2008,09:45:00,28405,28410,28390,28390,48
20/08/2008,09:46:00,28395,28410,28395,28410,9
20/08/2008,09:47:00,28410,28420,28410,28420,32
20/08/2008,09:48:00,28420,28425,28410,28420,14
20/08/2008,09:49:00,28415,28425,28415,28425,8
20/08/2008,09:50:00,28415,28425,28410,28425,14
20/08/2008,09:51:00,28420,28425,28420,28425,8
20/08/2008,09:52:00,28430,28460,28430,28460,50
20/08/2008,09:53:00,28465,28470,28455,28455,29
20/08/2008,09:54:00,28455,28465,28455,28455,25
20/08/2008,09:55:00,28460,28465,28460,28460,8
20/08/2008,09:56:00,28465,28470,28460,28465,12
20/08/2008,09:57:00,28470,28475,28470,28475,7
20/08/2008,09:58:00,28480,28485,28455,28455,16
20/08/2008,09:59:00,28460,28465,28430,28430,32
20/08/2008,10:00:00,28440,28450,28440,28450,13
20/08/2008,10:01:00,28450,28450,28445,28445,6
20/08/2008,10:02:00,28450,28450,28450,28450,1
20/08/2008,10:03:00,28445,28455,28445,28455,9
20/08/2008,10:04:00,28465,28465,28460,28460,10
20/08/2008,10:05:00,28460,28460,28450,28455,8
20/08/2008,10:06:00,28450,28450,28450,28450,9
20/08/2008,10:07:00,28455,28455,28440,28440,12
20/08/2008,10:08:00,28440,28460,28440,28460,9
20/08/2008,10:09:00,28465,28485,28465,28475,12
20/08/2008,10:10:00,28475,28475,28465,28465,4
20/08/2008,10:11:00,28475,28495,28475,28490,32
20/08/2008,10:12:00,28495,28495,28485,28485,12
20/08/2008,10:13:00,28480,28485,28470,28470,19
20/08/2008,10:14:00,28475,28475,28475,28475,1
20/08/2008,10:15:00,28470,28470,28455,28455,13
20/08/2008,10:16:00,28460,28460,28450,28450,9
20/08/2008,10:17:00,28450,28455,28435,28440,45
20/08/2008,10:18:00,28445,28445,28440,28440,7
20/08/2008,10:19:00,28445,28445,28440,28440,9
20/08/2008,10:20:00,28440,28440,28435,28435,6
20/08/2008,10:21:00,28435,28435,28430,28430,6
20/08/2008,10:22:00,28430,28430,28420,28425,10
20/08/2008,10:23:00,28425,28440,28425,28440,70
20/08/2008,10:24:00,28440,28440,28435,28440,9
20/08/2008,10:25:00,28445,28475,28445,28470,66
20/08/2008,10:26:00,28470,28475,28460,28460,19
20/08/2008,10:27:00,28460,28460,28455,28455,10
20/08/2008,10:28:00,28445,28445,28420,28425,15
20/08/2008,10:29:00,28425,28430,28425,28430,5
20/08/2008,10:30:00,28425,28425,28425,28425,7
20/08/2008,10:31:00,28430,28430,28430,28430,1
20/08/2008,10:32:00,28435,28455,28435,28455,24
20/08/2008,10:33:00,28450,28455,28450,28450,23
20/08/2008,10:34:00,28450,28450,28445,28445,7
20/08/2008,10:35:00,28445,28445,28440,28440,4
20/08/2008,10:36:00,28440,28455,28440,28455,9
20/08/2008,10:37:00,28450,28450,28450,28450,2
20/08/2008,10:38:00,28445,28445,28430,28430,7
20/08/2008,10:39:00,28430,28430,28430,28430,1
20/08/2008,10:40:00,28425,28425,28420,28420,6
20/08/2008,10:41:00,28415,28415,28415,28415,4
20/08/2008,10:42:00,28415,28415,28405,28415,8
20/08/2008,10:43:00,28415,28415,28415,28415,6
20/08/2008,10:44:00,28415,28415,28415,28415,2
20/08/2008,10:45:00,28410,28415,28410,28415,2
20/08/2008,10:46:00,28415,28415,28415,28415,3
20/08/2008,10:48:00,28410,28410,28390,28400,30
20/08/2008,10:49:00,28400,28405,28395,28405,10
20/08/2008,10:50:00,28405,28415,28405,28415,16
20/08/2008,10:51:00,28405,28410,28405,28410,8
20/08/2008,10:52:00,28405,28415,28405,28410,11
20/08/2008,10:53:00,28410,28420,28410,28420,17
20/08/2008,10:54:00,28420,28420,28415,28420,4
20/08/2008,10:55:00,28415,28420,28410,28415,6
20/08/2008,10:56:00,28415,28425,28415,28425,10
20/08/2008,10:57:00,28430,28435,28425,28430,25
20/08/2008,10:58:00,28430,28430,28430,28430,7
20/08/2008,10:59:00,28430,28435,28430,28435,6
20/08/2008,11:00:00,28435,28435,28435,28435,5
20/08/2008,11:01:00,28435,28440,28425,28425,17
20/08/2008,11:02:00,28420,28425,28410,28410,22
20/08/2008,11:03:00,28400,28400,28400,28400,3
20/08/2008,11:04:00,28400,28400,28400,28400,2
20/08/2008,11:05:00,28400,28400,28385,28385,18
20/08/2008,11:06:00,28390,28405,28390,28405,11
20/08/2008,11:07:00,28405,28405,28405,28405,2
20/08/2008,11:08:00,28410,28415,28410,28410,6
20/08/2008,11:09:00,28410,28410,28400,28410,10
20/08/2008,11:10:00,28410,28425,28410,28420,14
20/08/2008,11:11:00,28425,28440,28425,28440,35
20/08/2008,11:12:00,28435,28440,28435,28440,5
20/08/2008,11:13:00,28440,28450,28440,28445,9
20/08/2008,11:14:00,28440,28440,28440,28440,5
20/08/2008,11:15:00,28440,28440,28435,28435,10
20/08/2008,11:16:00,28430,28430,28420,28420,10
20/08/2008,11:17:00,28415,28425,28410,28410,9
20/08/2008,11:19:00,28415,28415,28415,28415,2
20/08/2008,11:20:00,28415,28425,28415,28425,7
20/08/2008,11:21:00,28430,28435,28430,28430,7
20/08/2008,11:22:00,28430,28435,28430,28435,6
20/08/2008,11:23:00,28435,28435,28425,28425,9
20/08/2008,11:24:00,28425,28425,28420,28420,2
20/08/2008,11:25:00,28420,28420,28415,28415,10
20/08/2008,11:26:00,28410,28410,28395,28395,22
20/08/2008,11:27:00,28390,28395,28390,28390,14
20/08/2008,11:28:00,28385,28390,28380,28390,16
20/08/2008,11:29:00,28385,28390,28380,28390,13
20/08/2008,11:30:00,28390,28390,28385,28385,6
20/08/2008,11:31:00,28385,28385,28380,28380,4
20/08/2008,11:32:00,28375,28375,28360,28370,15
20/08/2008,11:33:00,28360,28375,28360,28375,12
20/08/2008,11:34:00,28370,28370,28365,28365,5
20/08/2008,11:35:00,28375,28375,28350,28360,30
20/08/2008,11:36:00,28355,28355,28335,28345,23
20/08/2008,11:37:00,28345,28350,28345,28350,3
20/08/2008,11:38:00,28345,28370,28345,28370,21
20/08/2008,11:39:00,28370,28370,28365,28370,6
20/08/2008,11:40:00,28365,28365,28365,28365,4
20/08/2008,11:41:00,28365,28365,28360,28365,9
20/08/2008,11:42:00,28365,28365,28355,28355,15
20/08/2008,11:43:00,28360,28360,28350,28350,10
20/08/2008,11:44:00,28350,28350,28350,28350,5
20/08/2008,11:45:00,28345,28350,28345,28350,7
20/08/2008,11:46:00,28350,28350,28340,28340,9
20/08/2008,11:47:00,28350,28350,28340,28340,20
20/08/2008,11:48:00,28345,28345,28340,28345,10
20/08/2008,11:49:00,28335,28335,28315,28315,39
20/08/2008,11:50:00,28315,28315,28300,28300,49
20/08/2008,11:51:00,28300,28305,28300,28300,9
20/08/2008,11:52:00,28300,28305,28250,28250,105
20/08/2008,11:53:00,28245,28255,28235,28250,70
20/08/2008,11:54:00,28245,28250,28240,28240,30
20/08/2008,11:55:00,28240,28245,28235,28235,28
20/08/2008,11:56:00,28240,28240,28235,28240,17
20/08/2008,11:57:00,28240,28245,28240,28240,18
20/08/2008,11:58:00,28240,28250,28235,28250,20
20/08/2008,11:59:00,28250,28250,28235,28235,21
20/08/2008,12:00:00,28235,28235,28225,28235,24
20/08/2008,12:01:00,28230,28240,28230,28235,7
20/08/2008,12:02:00,28240,28250,28240,28245,33
20/08/2008,12:03:00,28250,28250,28245,28245,24
20/08/2008,12:04:00,28240,28250,28240,28250,48
20/08/2008,12:05:00,28250,28250,28245,28245,9
20/08/2008,12:06:00,28245,28245,28240,28240,11
20/08/2008,12:07:00,28240,28245,28225,28245,23
20/08/2008,12:08:00,28245,28245,28235,28240,5
20/08/2008,12:09:00,28240,28245,28235,28235,9
20/08/2008,12:10:00,28235,28235,28225,28225,13
20/08/2008,12:11:00,28225,28230,28225,28225,22
20/08/2008,12:12:00,28220,28220,28210,28220,28
20/08/2008,12:13:00,28225,28225,28220,28220,7
20/08/2008,12:14:00,28220,28230,28220,28230,6
20/08/2008,12:15:00,28225,28230,28225,28230,6
20/08/2008,12:16:00,28230,28230,28230,28230,12
20/08/2008,12:17:00,28230,28240,28220,28225,60
20/08/2008,12:18:00,28225,28225,28210,28215,25
20/08/2008,12:19:00,28210,28215,28185,28190,52
20/08/2008,12:20:00,28185,28185,28175,28175,40
20/08/2008,12:21:00,28175,28180,28160,28170,51
20/08/2008,12:22:00,28170,28180,28165,28175,28
20/08/2008,12:23:00,28175,28185,28170,28175,33
20/08/2008,12:24:00,28175,28175,28170,28170,15
20/08/2008,12:25:00,28170,28180,28170,28180,8
20/08/2008,12:26:00,28180,28180,28175,28175,20
20/08/2008,12:27:00,28175,28175,28160,28170,16
20/08/2008,12:28:00,28165,28165,28160,28165,13
20/08/2008,12:29:00,28165,28190,28165,28185,49
20/08/2008,12:30:00,28190,28190,28190,28190,1
20/08/2008,12:31:00,28185,28205,28180,28205,19
20/08/2008,12:32:00,28200,28205,28195,28205,6
20/08/2008,12:33:00,28200,28200,28195,28195,7
20/08/2008,12:34:00,28200,28200,28200,28200,3
20/08/2008,12:35:00,28200,28215,28200,28210,15
20/08/2008,12:36:00,28215,28220,28210,28220,8
20/08/2008,12:37:00,28220,28220,28210,28210,8
20/08/2008,12:38:00,28210,28210,28210,28210,1
20/08/2008,12:39:00,28215,28220,28210,28210,5
20/08/2008,12:40:00,28210,28210,28185,28190,26
20/08/2008,12:41:00,28185,28190,28185,28185,10
20/08/2008,12:42:00,28190,28190,28190,28190,5
20/08/2008,12:43:00,28195,28200,28195,28200,9
20/08/2008,12:44:00,28200,28205,28200,28205,2
20/08/2008,12:45:00,28205,28210,28205,28210,4
20/08/2008,12:46:00,28205,28210,28205,28205,3
20/08/2008,12:47:00,28200,28200,28190,28195,10
20/08/2008,12:48:00,28195,28195,28195,28195,9
20/08/2008,12:49:00,28200,28200,28195,28200,4
20/08/2008,12:50:00,28205,28205,28195,28195,4
20/08/2008,12:51:00,28200,28210,28200,28205,9
20/08/2008,12:52:00,28205,28205,28200,28200,6
20/08/2008,12:53:00,28200,28200,28200,28200,1
20/08/2008,12:54:00,28200,28200,28200,28200,3
20/08/2008,12:55:00,28205,28215,28205,28215,16
20/08/2008,12:56:00,28215,28230,28215,28230,15
20/08/2008,12:57:00,28225,28260,28225,28260,39
20/08/2008,12:58:00,28265,28265,28255,28255,27
20/08/2008,12:59:00,28250,28250,28245,28245,9
20/08/2008,13:00:00,28240,28245,28235,28240,25
20/08/2008,13:01:00,28250,28265,28245,28265,11
20/08/2008,13:02:00,28255,28260,28245,28260,6
20/08/2008,13:03:00,28260,28260,28250,28250,3
20/08/2008,13:04:00,28250,28250,28250,28250,3
20/08/2008,13:05:00,28250,28250,28245,28245,3
20/08/2008,13:06:00,28240,28240,28230,28230,8
20/08/2008,13:07:00,28230,28230,28220,28220,2
20/08/2008,13:08:00,28230,28235,28225,28225,4
20/08/2008,13:09:00,28220,28220,28220,28220,1
20/08/2008,13:10:00,28220,28225,28220,28225,3
20/08/2008,13:11:00,28230,28230,28215,28220,9
20/08/2008,13:12:00,28215,28230,28215,28230,5
20/08/2008,13:13:00,28225,28235,28225,28235,8
20/08/2008,13:14:00,28230,28230,28230,28230,11
20/08/2008,13:15:00,28230,28235,28230,28230,8
20/08/2008,13:16:00,28230,28235,28230,28235,2
20/08/2008,13:17:00,28230,28230,28230,28230,2
20/08/2008,13:19:00,28230,28240,28230,28235,10
20/08/2008,13:20:00,28240,28240,28235,28235,8
20/08/2008,13:21:00,28235,28235,28235,28235,1
20/08/2008,13:22:00,28235,28240,28235,28235,8
20/08/2008,13:24:00,28235,28240,28225,28240,21
20/08/2008,13:25:00,28230,28230,28220,28225,23
20/08/2008,13:26:00,28215,28225,28215,28225,6
20/08/2008,13:27:00,28215,28215,28215,28215,2
20/08/2008,13:28:00,28210,28215,28210,28215,6
20/08/2008,13:29:00,28210,28210,28205,28205,5
20/08/2008,13:30:00,28205,28205,28205,28205,2
20/08/2008,13:31:00,28205,28205,28205,28205,1
20/08/2008,13:32:00,28205,28210,28205,28210,5
20/08/2008,13:33:00,28205,28215,28205,28215,6
20/08/2008,13:34:00,28210,28215,28210,28215,3
20/08/2008,13:35:00,28210,28215,28210,28215,7
20/08/2008,13:36:00,28205,28205,28195,28195,11
20/08/2008,13:37:00,28195,28200,28195,28195,12
20/08/2008,13:38:00,28190,28205,28190,28205,22
20/08/2008,13:39:00,28205,28205,28205,28205,1
20/08/2008,13:40:00,28200,28200,28195,28195,6
20/08/2008,13:41:00,28195,28200,28185,28200,22
20/08/2008,13:42:00,28195,28200,28195,28200,3
20/08/2008,13:44:00,28205,28215,28205,28215,4
20/08/2008,13:45:00,28215,28215,28210,28210,6
20/08/2008,13:46:00,28210,28210,28210,28210,8
20/08/2008,13:48:00,28215,28250,28215,28240,24
20/08/2008,13:49:00,28240,28245,28240,28240,10
20/08/2008,13:50:00,28245,28245,28240,28245,14
20/08/2008,13:51:00,28250,28265,28250,28255,30
20/08/2008,13:52:00,28265,28280,28265,28270,35
20/08/2008,13:53:00,28270,28280,28255,28265,21
20/08/2008,13:54:00,28260,28260,28250,28250,7
20/08/2008,13:55:00,28245,28250,28240,28250,10
20/08/2008,13:56:00,28245,28245,28240,28240,4
20/08/2008,13:57:00,28240,28240,28240,28240,5
20/08/2008,13:58:00,28245,28245,28235,28235,7
20/08/2008,13:59:00,28240,28240,28230,28235,6
20/08/2008,14:00:00,28235,28235,28235,28235,2
20/08/2008,14:01:00,28235,28240,28235,28240,5
20/08/2008,14:02:00,28235,28235,28235,28235,2
20/08/2008,14:03:00,28240,28240,28230,28230,20
20/08/2008,14:04:00,28230,28230,28210,28215,40
20/08/2008,14:05:00,28220,28220,28220,28220,6
20/08/2008,14:06:00,28220,28240,28220,28235,34
20/08/2008,14:07:00,28240,28240,28225,28235,18
20/08/2008,14:08:00,28230,28235,28220,28220,14
20/08/2008,14:09:00,28225,28225,28215,28215,9
20/08/2008,14:10:00,28215,28230,28210,28220,16
20/08/2008,14:11:00,28220,28220,28215,28220,8
20/08/2008,14:12:00,28220,28235,28220,28230,23
20/08/2008,14:13:00,28240,28240,28235,28235,10
20/08/2008,14:14:00,28235,28245,28230,28240,11
20/08/2008,14:15:00,28230,28245,28230,28230,14
20/08/2008,14:16:00,28230,28245,28230,28235,21
20/08/2008,14:17:00,28230,28230,28205,28205,15
20/08/2008,14:18:00,28210,28210,28190,28190,11
20/08/2008,14:19:00,28190,28190,28180,28185,44
20/08/2008,14:20:00,28180,28195,28180,28180,22
20/08/2008,14:21:00,28180,28180,28180,28180,1
20/08/2008,14:22:00,28180,28190,28180,28180,28
20/08/2008,14:23:00,28175,28175,28165,28175,57
20/08/2008,14:24:00,28175,28180,28175,28180,8
20/08/2008,14:25:00,28170,28175,28170,28175,6
20/08/2008,14:26:00,28175,28185,28175,28185,10
20/08/2008,14:27:00,28180,28180,28175,28175,2
20/08/2008,14:28:00,28175,28175,28165,28165,8
20/08/2008,14:29:00,28165,28165,28150,28150,34
20/08/2008,14:30:00,28150,28160,28150,28155,13
20/08/2008,14:31:00,28150,28165,28150,28165,23
20/08/2008,14:32:00,28165,28165,28160,28160,7
20/08/2008,14:33:00,28155,28155,28150,28155,11
20/08/2008,14:34:00,28150,28155,28145,28150,33
20/08/2008,14:35:00,28150,28150,28145,28145,8
20/08/2008,14:36:00,28145,28150,28145,28150,13
20/08/2008,14:37:00,28145,28155,28145,28155,15
20/08/2008,14:38:00,28155,28160,28155,28155,5
20/08/2008,14:39:00,28160,28160,28155,28160,12
20/08/2008,14:40:00,28160,28160,28145,28150,11
20/08/2008,14:41:00,28150,28155,28150,28150,8
20/08/2008,14:42:00,28150,28160,28150,28160,7
20/08/2008,14:43:00,28150,28160,28150,28160,8
20/08/2008,14:44:00,28155,28165,28155,28165,21
20/08/2008,14:45:00,28160,28165,28160,28165,23
20/08/2008,14:46:00,28165,28180,28160,28165,19
20/08/2008,14:47:00,28160,28160,28145,28145,29
20/08/2008,14:48:00,28145,28150,28120,28125,96
20/08/2008,14:49:00,28125,28130,28120,28120,31
20/08/2008,14:50:00,28120,28125,28110,28115,37
20/08/2008,14:51:00,28115,28120,28110,28120,47
20/08/2008,14:52:00,28120,28125,28110,28115,49
20/08/2008,14:53:00,28110,28110,28085,28085,108
20/08/2008,14:54:00,28085,28085,28080,28085,23
20/08/2008,14:55:00,28090,28095,28085,28085,31
20/08/2008,14:56:00,28085,28090,28080,28090,15
20/08/2008,14:57:00,28090,28090,28085,28085,7
20/08/2008,14:58:00,28085,28085,28070,28070,47
20/08/2008,14:59:00,28075,28075,28065,28070,37
20/08/2008,15:00:00,28070,28075,28065,28075,30
20/08/2008,15:01:00,28070,28080,28065,28080,42
20/08/2008,15:02:00,28075,28080,28065,28070,22
20/08/2008,15:03:00,28065,28070,28060,28060,17
20/08/2008,15:04:00,28065,28070,28060,28065,38
20/08/2008,15:05:00,28070,28070,28065,28065,9
20/08/2008,15:06:00,28060,28065,28050,28065,51
20/08/2008,15:07:00,28070,28075,28060,28075,17
20/08/2008,15:08:00,28070,28100,28070,28085,54
20/08/2008,15:09:00,28085,28105,28085,28085,34
20/08/2008,15:10:00,28100,28115,28090,28100,21
20/08/2008,15:11:00,28100,28115,28090,28100,23
20/08/2008,15:12:00,28110,28115,28100,28100,12
20/08/2008,15:13:00,28110,28120,28110,28120,4
20/08/2008,15:14:00,28110,28120,28105,28120,15
20/08/2008,15:15:00,28110,28125,28110,28125,9
20/08/2008,15:16:00,28125,28125,28110,28110,9
20/08/2008,15:17:00,28110,28115,28110,28115,2
20/08/2008,15:18:00,28115,28125,28115,28115,25
20/08/2008,15:19:00,28110,28120,28110,28120,9
20/08/2008,15:20:00,28120,28135,28120,28135,21
20/08/2008,15:21:00,28130,28135,28130,28130,14
20/08/2008,15:22:00,28125,28150,28125,28150,51
20/08/2008,15:23:00,28150,28160,28145,28150,15
20/08/2008,15:24:00,28145,28150,28145,28150,3
20/08/2008,15:25:00,28140,28145,28140,28145,4
20/08/2008,15:26:00,28140,28145,28135,28135,10
20/08/2008,15:27:00,28130,28130,28125,28130,9
20/08/2008,15:28:00,28135,28145,28135,28140,11
20/08/2008,15:29:00,28135,28135,28125,28135,26
20/08/2008,15:30:00,28145,28145,28115,28115,43
20/08/2008,15:31:00,28105,28105,28085,28095,43
20/08/2008,15:32:00,28095,28105,28090,28100,20
20/08/2008,15:33:00,28095,28100,28070,28075,32
20/08/2008,15:34:00,28080,28080,28070,28080,19
20/08/2008,15:35:00,28080,28090,28080,28085,10
20/08/2008,15:36:00,28075,28075,28060,28070,38
20/08/2008,15:37:00,28065,28095,28065,28095,27
20/08/2008,15:38:00,28095,28110,28095,28110,25
20/08/2008,15:39:00,28110,28125,28080,28085,45
20/08/2008,15:40:00,28090,28095,28075,28090,30
20/08/2008,15:41:00,28090,28095,28070,28070,10
20/08/2008,15:42:00,28070,28080,28050,28065,42
20/08/2008,15:43:00,28055,28060,28035,28055,72
20/08/2008,15:44:00,28060,28060,28050,28050,10
20/08/2008,15:45:00,28050,28075,28040,28070,36
20/08/2008,15:46:00,28075,28075,28030,28040,45
20/08/2008,15:47:00,28030,28035,28020,28025,74
20/08/2008,15:48:00,28025,28040,28015,28035,32
20/08/2008,15:49:00,28030,28030,28010,28025,37
20/08/2008,15:50:00,28025,28055,28025,28045,61
20/08/2008,15:51:00,28045,28055,28045,28055,15
20/08/2008,15:52:00,28045,28070,28045,28050,34
20/08/2008,15:53:00,28050,28055,28025,28030,24
20/08/2008,15:54:00,28030,28065,28015,28065,67
20/08/2008,15:55:00,28055,28060,28050,28050,18
20/08/2008,15:56:00,28050,28055,28045,28050,13
20/08/2008,15:57:00,28050,28075,28050,28070,38
20/08/2008,15:58:00,28070,28080,28065,28070,30
20/08/2008,15:59:00,28075,28085,28075,28075,14
20/08/2008,16:00:00,28075,28075,28045,28045,38
20/08/2008,16:01:00,28045,28050,28030,28040,59
20/08/2008,16:02:00,28040,28040,28025,28025,17
20/08/2008,16:03:00,28025,28045,28020,28045,36
20/08/2008,16:04:00,28040,28045,28035,28040,12
20/08/2008,16:05:00,28025,28040,28005,28010,45
20/08/2008,16:06:00,28010,28030,28010,28030,42
20/08/2008,16:07:00,28030,28045,28020,28020,30
20/08/2008,16:08:00,28025,28030,28015,28015,20
20/08/2008,16:09:00,28020,28030,28020,28025,23
20/08/2008,16:10:00,28025,28050,28020,28050,36
20/08/2008,16:11:00,28050,28060,28050,28060,20
20/08/2008,16:12:00,28060,28085,28060,28065,43
20/08/2008,16:13:00,28070,28080,28070,28080,14
20/08/2008,16:14:00,28070,28070,28060,28065,17
20/08/2008,16:15:00,28065,28110,28055,28085,76
20/08/2008,16:16:00,28085,28095,28070,28095,71
20/08/2008,16:17:00,28090,28120,28085,28115,40
20/08/2008,16:18:00,28110,28125,28075,28085,59
20/08/2008,16:19:00,28090,28100,28080,28090,21
20/08/2008,16:20:00,28090,28115,28090,28095,22
20/08/2008,16:21:00,28100,28120,28095,28110,36
20/08/2008,16:22:00,28105,28125,28105,28125,11
20/08/2008,16:23:00,28125,28125,28110,28110,4
20/08/2008,16:24:00,28120,28120,28090,28095,19
20/08/2008,16:25:00,28095,28105,28075,28075,20
20/08/2008,16:26:00,28080,28090,28080,28090,11
20/08/2008,16:27:00,28085,28100,28085,28100,29
20/08/2008,16:28:00,28085,28085,28065,28065,30
20/08/2008,16:29:00,28065,28070,28060,28065,17
20/08/2008,16:30:00,28065,28075,28060,28075,12
20/08/2008,16:31:00,28070,28080,28065,28070,19
20/08/2008,16:32:00,28070,28075,28065,28070,14
20/08/2008,16:33:00,28070,28070,28060,28065,20
20/08/2008,16:34:00,28075,28105,28075,28105,21
20/08/2008,16:35:00,28110,28140,28105,28140,59
20/08/2008,16:36:00,28145,28145,28125,28135,39
20/08/2008,16:37:00,28130,28130,28070,28090,69
20/08/2008,16:38:00,28090,28105,28085,28085,35
20/08/2008,16:39:00,28080,28100,28080,28100,37
20/08/2008,16:40:00,28105,28105,28075,28085,23
20/08/2008,16:41:00,28080,28095,28075,28090,32
20/08/2008,16:42:00,28090,28100,28085,28100,15
20/08/2008,16:43:00,28100,28130,28100,28120,73
20/08/2008,16:44:00,28120,28135,28120,28135,52
20/08/2008,16:45:00,28130,28160,28125,28155,32
20/08/2008,16:46:00,28150,28155,28145,28155,27
20/08/2008,16:47:00,28160,28165,28155,28160,35
20/08/2008,16:48:00,28160,28165,28130,28135,35
20/08/2008,16:49:00,28130,28150,28125,28150,21
20/08/2008,16:50:00,28150,28165,28140,28160,58
20/08/2008,16:51:00,28160,28185,28160,28185,81
20/08/2008,16:52:00,28190,28205,28180,28185,49
20/08/2008,16:53:00,28190,28210,28190,28210,19
20/08/2008,16:54:00,28205,28225,28205,28225,22