DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/08/2008,09:26:00,29030,29040,29030,29040,30
14/08/2008,09:28:00,29040,29055,29030,29035,70
14/08/2008,09:30:00,29030,29045,29025,29035,41
14/08/2008,09:32:00,29030,29035,28995,28995,54
14/08/2008,09:34:00,28995,28995,28965,28975,103
14/08/2008,09:36:00,28975,28995,28975,28990,27
14/08/2008,09:38:00,28995,28995,28980,28990,15
14/08/2008,09:40:00,28985,29005,28980,29000,29
14/08/2008,09:42:00,29000,29020,29000,29020,24
14/08/2008,09:44:00,29020,29040,29010,29040,61
14/08/2008,09:46:00,29040,29040,29030,29040,38
14/08/2008,09:48:00,29040,29045,29025,29030,40
14/08/2008,09:50:00,29025,29045,29020,29045,53
14/08/2008,09:52:00,29045,29085,29045,29075,87
14/08/2008,09:54:00,29080,29110,29070,29110,78
14/08/2008,09:56:00,29110,29125,29110,29115,127
14/08/2008,09:58:00,29110,29120,29100,29110,44
14/08/2008,10:00:00,29110,29135,29110,29135,201
14/08/2008,10:02:00,29135,29135,29120,29125,64
14/08/2008,10:04:00,29120,29120,29100,29100,66
14/08/2008,10:06:00,29100,29100,29070,29090,45
14/08/2008,10:08:00,29090,29095,29080,29080,17
14/08/2008,10:10:00,29075,29105,29075,29090,57
14/08/2008,10:12:00,29090,29105,29090,29090,24
14/08/2008,10:14:00,29100,29100,29080,29090,54
14/08/2008,10:16:00,29095,29095,29085,29085,29
14/08/2008,10:18:00,29085,29090,29060,29065,67
14/08/2008,10:20:00,29065,29065,29040,29050,86
14/08/2008,10:22:00,29050,29055,29045,29055,15
14/08/2008,10:24:00,29050,29080,29050,29070,29
14/08/2008,10:26:00,29070,29075,29070,29070,9
14/08/2008,10:28:00,29075,29080,29025,29035,61
14/08/2008,10:30:00,29040,29040,29025,29030,16
14/08/2008,10:32:00,29025,29035,29025,29030,21
14/08/2008,10:34:00,29030,29035,29025,29025,10
14/08/2008,10:36:00,29030,29030,29025,29030,12
14/08/2008,10:38:00,29025,29025,29000,29010,61
14/08/2008,10:40:00,29005,29025,29005,29025,40
14/08/2008,10:42:00,29020,29020,29015,29020,9
14/08/2008,10:44:00,29020,29025,29015,29020,41
14/08/2008,10:46:00,29020,29025,29015,29025,22
14/08/2008,10:48:00,29015,29015,29000,29005,33
14/08/2008,10:50:00,29005,29010,29000,29010,20
14/08/2008,10:52:00,29000,29015,29000,29000,13
14/08/2008,10:54:00,29005,29010,29000,29010,12
14/08/2008,10:56:00,29020,29040,29015,29035,46
14/08/2008,10:58:00,29040,29070,29035,29035,40
14/08/2008,11:00:00,29035,29090,29035,29085,40
14/08/2008,11:02:00,29090,29090,29075,29080,16
14/08/2008,11:04:00,29075,29075,29070,29075,6
14/08/2008,11:06:00,29075,29075,29065,29070,8
14/08/2008,11:08:00,29075,29080,29065,29080,22
14/08/2008,11:10:00,29080,29080,29035,29040,31
14/08/2008,11:12:00,29040,29045,29030,29035,17
14/08/2008,11:14:00,29040,29055,29040,29050,13
14/08/2008,11:16:00,29055,29065,29055,29060,9
14/08/2008,11:18:00,29060,29070,29060,29065,6
14/08/2008,11:20:00,29060,29065,29055,29065,16
14/08/2008,11:22:00,29060,29065,29060,29065,3
14/08/2008,11:24:00,29055,29065,29045,29065,19
14/08/2008,11:26:00,29060,29075,29060,29065,33
14/08/2008,11:28:00,29065,29070,29065,29070,17
14/08/2008,11:30:00,29070,29070,29070,29070,6
14/08/2008,11:32:00,29070,29080,29070,29080,26
14/08/2008,11:34:00,29080,29095,29080,29090,38
14/08/2008,11:36:00,29090,29090,29075,29080,16
14/08/2008,11:38:00,29075,29080,29075,29080,5
14/08/2008,11:40:00,29075,29080,29075,29075,4
14/08/2008,11:42:00,29080,29090,29080,29090,12
14/08/2008,11:44:00,29080,29095,29080,29085,5
14/08/2008,11:46:00,29085,29085,29075,29075,16
14/08/2008,11:48:00,29070,29070,29055,29055,30
14/08/2008,11:50:00,29050,29050,29045,29050,24
14/08/2008,11:52:00,29055,29060,29055,29060,13
14/08/2008,11:54:00,29055,29055,29030,29030,17
14/08/2008,11:56:00,29025,29030,29025,29030,8
14/08/2008,11:58:00,29025,29030,29010,29020,32
14/08/2008,12:00:00,29020,29020,28995,29015,56
14/08/2008,12:02:00,29010,29010,28995,29000,41
14/08/2008,12:04:00,29000,29005,28980,28990,47
14/08/2008,12:06:00,28980,28980,28940,28955,91
14/08/2008,12:08:00,28955,28970,28955,28970,29
14/08/2008,12:10:00,28965,28985,28960,28970,44
14/08/2008,12:12:00,28965,28965,28960,28965,12
14/08/2008,12:14:00,28965,28990,28950,28980,72
14/08/2008,12:16:00,28980,29025,28980,28985,44
14/08/2008,12:18:00,28980,28995,28980,28995,8
14/08/2008,12:20:00,29005,29005,28995,28995,5
14/08/2008,12:22:00,28990,29000,28975,28990,10
14/08/2008,12:24:00,28980,28980,28960,28965,10
14/08/2008,12:26:00,28975,28980,28975,28980,6
14/08/2008,12:28:00,28975,28975,28965,28965,6
14/08/2008,12:30:00,28965,28965,28965,28965,1
14/08/2008,12:32:00,28965,28965,28955,28960,7
14/08/2008,12:34:00,28965,28980,28965,28970,8
14/08/2008,12:36:00,28975,28980,28975,28980,7
14/08/2008,12:38:00,28965,28965,28960,28965,5
14/08/2008,12:40:00,28960,28970,28960,28965,4
14/08/2008,12:42:00,28975,28975,28965,28965,6
14/08/2008,12:44:00,28975,28990,28975,28990,23
14/08/2008,12:46:00,28975,28995,28975,28995,41
14/08/2008,12:48:00,28990,28990,28980,28985,13
14/08/2008,12:50:00,28980,28985,28975,28980,8
14/08/2008,12:52:00,28990,28995,28990,28995,2
14/08/2008,12:54:00,28990,28990,28980,28980,3
14/08/2008,12:56:00,28985,28995,28980,28995,24
14/08/2008,12:58:00,28985,29010,28985,29010,54
14/08/2008,13:00:00,29000,29000,28985,29000,11
14/08/2008,13:02:00,29000,29005,28995,29000,26
14/08/2008,13:04:00,28995,28995,28980,28985,6
14/08/2008,13:06:00,28990,28990,28990,28990,1
14/08/2008,13:08:00,29000,29005,29000,29005,7
14/08/2008,13:10:00,29010,29030,29010,29020,22
14/08/2008,13:12:00,29015,29015,29000,29005,20
14/08/2008,13:14:00,29010,29020,29010,29020,7
14/08/2008,13:16:00,29010,29020,29005,29015,37
14/08/2008,13:18:00,29010,29015,29000,29000,18
14/08/2008,13:20:00,29005,29010,29005,29005,4
14/08/2008,13:22:00,29000,29010,28995,29010,9
14/08/2008,13:24:00,29010,29010,29000,29000,8
14/08/2008,13:26:00,29005,29010,29005,29005,7
14/08/2008,13:28:00,29010,29020,29010,29015,6
14/08/2008,13:30:00,29015,29015,29015,29015,1
14/08/2008,13:32:00,29015,29020,29015,29020,6
14/08/2008,13:34:00,29015,29030,29015,29030,16
14/08/2008,13:36:00,29030,29035,29030,29035,19
14/08/2008,13:38:00,29035,29040,29030,29030,57
14/08/2008,13:40:00,29040,29040,29030,29030,13
14/08/2008,13:42:00,29030,29035,29030,29035,2
14/08/2008,13:44:00,29035,29035,29030,29030,4
14/08/2008,13:46:00,29025,29030,29020,29025,25
14/08/2008,13:48:00,29025,29035,29015,29025,16
14/08/2008,13:50:00,29020,29030,29015,29025,12
14/08/2008,13:52:00,29020,29025,29015,29025,3
14/08/2008,13:54:00,29020,29025,29020,29025,3
14/08/2008,13:56:00,29025,29025,29020,29020,2
14/08/2008,13:58:00,29025,29040,29025,29040,5
14/08/2008,14:00:00,29035,29035,29025,29025,11
14/08/2008,14:02:00,29020,29020,29020,29020,1
14/08/2008,14:04:00,29020,29020,29015,29015,3
14/08/2008,14:06:00,29010,29015,29000,29010,9
14/08/2008,14:08:00,29010,29015,29010,29015,2
14/08/2008,14:10:00,29015,29015,29015,29015,1
14/08/2008,14:14:00,29000,29020,29000,29010,18
14/08/2008,14:18:00,29015,29020,29015,29020,2
14/08/2008,14:20:00,29020,29040,29015,29015,20
14/08/2008,14:22:00,29025,29025,29020,29025,6
14/08/2008,14:24:00,29015,29060,29015,29055,27
14/08/2008,14:26:00,29055,29065,29040,29040,21
14/08/2008,14:28:00,29040,29040,29030,29040,10
14/08/2008,14:30:00,29030,29030,28870,28885,270
14/08/2008,14:32:00,28880,28890,28830,28830,86
14/08/2008,14:34:00,28830,28840,28800,28815,175
14/08/2008,14:36:00,28810,28830,28725,28735,213
14/08/2008,14:38:00,28735,28770,28735,28750,84
14/08/2008,14:40:00,28740,28780,28725,28755,134
14/08/2008,14:42:00,28755,28785,28735,28745,44
14/08/2008,14:44:00,28745,28785,28740,28775,45
14/08/2008,14:46:00,28765,28780,28760,28770,24
14/08/2008,14:48:00,28760,28760,28745,28750,16
14/08/2008,14:50:00,28755,28760,28740,28740,64
14/08/2008,14:52:00,28735,28735,28650,28655,210
14/08/2008,14:54:00,28655,28675,28630,28650,261
14/08/2008,14:56:00,28650,28665,28625,28645,111
14/08/2008,14:58:00,28640,28670,28640,28655,59
14/08/2008,15:00:00,28660,28695,28635,28695,86
14/08/2008,15:02:00,28700,28730,28690,28725,69
14/08/2008,15:04:00,28725,28735,28710,28715,51
14/08/2008,15:06:00,28700,28715,28670,28670,41
14/08/2008,15:08:00,28675,28695,28665,28690,56
14/08/2008,15:10:00,28685,28720,28670,28720,44
14/08/2008,15:12:00,28705,28720,28700,28705,23
14/08/2008,15:14:00,28705,28715,28705,28715,7
14/08/2008,15:16:00,28715,28725,28705,28720,37
14/08/2008,15:18:00,28720,28720,28705,28705,21
14/08/2008,15:20:00,28700,28700,28670,28670,48
14/08/2008,15:22:00,28675,28690,28660,28685,44
14/08/2008,15:24:00,28690,28695,28680,28680,24
14/08/2008,15:26:00,28680,28685,28675,28680,10
14/08/2008,15:28:00,28675,28680,28665,28665,44
14/08/2008,15:30:00,28675,28675,28650,28675,65
14/08/2008,15:32:00,28680,28705,28680,28705,15
14/08/2008,15:34:00,28710,28725,28700,28725,22
14/08/2008,15:36:00,28725,28745,28720,28745,55
14/08/2008,15:38:00,28730,28730,28705,28720,40
14/08/2008,15:40:00,28720,28735,28715,28730,20
14/08/2008,15:42:00,28740,28760,28740,28740,51
14/08/2008,15:44:00,28730,28750,28730,28745,16
14/08/2008,15:46:00,28740,28740,28710,28715,32
14/08/2008,15:48:00,28710,28715,28675,28695,62
14/08/2008,15:50:00,28685,28705,28685,28705,36
14/08/2008,15:52:00,28715,28715,28690,28695,14
14/08/2008,15:54:00,28695,28715,28695,28700,11
14/08/2008,15:56:00,28695,28725,28695,28725,14
14/08/2008,15:58:00,28725,28790,28725,28770,55
14/08/2008,16:00:00,28770,28795,28765,28795,72
14/08/2008,16:02:00,28805,28810,28780,28800,53
14/08/2008,16:04:00,28800,28810,28780,28785,49
14/08/2008,16:06:00,28785,28795,28780,28795,38
14/08/2008,16:08:00,28790,28805,28765,28770,52
14/08/2008,16:10:00,28765,28780,28760,28770,52
14/08/2008,16:12:00,28770,28785,28770,28780,30
14/08/2008,16:14:00,28775,28775,28760,28770,39
14/08/2008,16:16:00,28775,28810,28775,28800,53
14/08/2008,16:18:00,28805,28835,28805,28815,122
14/08/2008,16:20:00,28815,28850,28810,28820,63
14/08/2008,16:22:00,28815,28840,28810,28830,30
14/08/2008,16:24:00,28830,28840,28820,28830,32
14/08/2008,16:26:00,28835,28865,28830,28865,53
14/08/2008,16:28:00,28855,28875,28850,28870,67
14/08/2008,16:30:00,28875,28880,28860,28875,44
14/08/2008,16:32:00,28875,28910,28875,28890,54
14/08/2008,16:34:00,28890,28910,28865,28900,53
14/08/2008,16:36:00,28900,28905,28870,28870,38
14/08/2008,16:38:00,28880,28885,28865,28865,32
14/08/2008,16:40:00,28865,28895,28860,28890,36
14/08/2008,16:42:00,28890,28900,28875,28900,58
14/08/2008,16:44:00,28905,28930,28890,28925,44
14/08/2008,16:46:00,28930,28940,28905,28910,77
14/08/2008,16:48:00,28915,28925,28910,28910,14
14/08/2008,16:50:00,28910,28925,28910,28925,16
14/08/2008,16:52:00,28930,28935,28920,28925,30
14/08/2008,16:54:00,28925,28930,28890,28890,34
14/08/2008,16:56:00,28895,28895,28855,28855,33
14/08/2008,16:58:00,28855,28885,28850,28870,73
14/08/2008,17:00:00,28880,28880,28850,28860,60
14/08/2008,17:02:00,28855,28870,28845,28845,51
14/08/2008,17:04:00,28850,28870,28845,28870,55
14/08/2008,17:06:00,28860,28895,28855,28860,77
14/08/2008,17:08:00,28855,28890,28855,28885,35
14/08/2008,17:10:00,28885,28915,28875,28910,26
14/08/2008,17:12:00,28900,28910,28885,28890,29
14/08/2008,17:14:00,28900,28900,28885,28885,6
14/08/2008,17:16:00,28900,28900,28885,28895,17
14/08/2008,17:18:00,28890,28950,28890,28950,77
14/08/2008,17:20:00,28940,28960,28925,28930,53
14/08/2008,17:22:00,28925,28930,28925,28925,28
14/08/2008,17:24:00,28930,28935,28880,28885,111
14/08/2008,17:26:00,28880,28880,28855,28865,63
14/08/2008,17:28:00,28865,28925,28855,28925,135
14/08/2008,17:30:00,28925,28930,28885,28900,15
14/08/2008,17:32:00,28885,28890,28865,28890,20
14/08/2008,17:34:00,28880,28890,28875,28880,20
14/08/2008,17:36:00,28880,28890,28865,28890,32
14/08/2008,17:38:00,28880,28930,28880,28930,74
18/08/2008,09:00:00,28845,28845,28665,28690,193
18/08/2008,09:02:00,28700,28705,28675,28705,185
18/08/2008,09:04:00,28705,28800,28705,28790,205
18/08/2008,09:06:00,28785,28790,28730,28740,76
18/08/2008,09:08:00,28740,28765,28730,28760,43
18/08/2008,09:10:00,28760,28780,28760,28770,57
18/08/2008,09:12:00,28775,28815,28765,28810,35
18/08/2008,09:14:00,28800,28830,28800,28820,46
18/08/2008,09:16:00,28820,28820,28785,28800,59
18/08/2008,09:18:00,28785,28790,28775,28785,42
18/08/2008,09:20:00,28790,28795,28780,28785,27
18/08/2008,09:22:00,28785,28805,28780,28805,26
18/08/2008,09:24:00,28810,28820,28810,28820,33
18/08/2008,09:26:00,28815,28820,28810,28815,33
18/08/2008,09:28:00,28815,28820,28800,28805,25
18/08/2008,09:30:00,28800,28805,28790,28805,21
18/08/2008,09:32:00,28805,28840,28805,28835,42
18/08/2008,09:34:00,28830,28845,28820,28820,50
18/08/2008,09:36:00,28820,28840,28815,28840,46
18/08/2008,09:38:00,28840,28870,28840,28860,72
18/08/2008,09:40:00,28860,28890,28860,28875,67
18/08/2008,09:42:00,28865,28875,28840,28870,58
18/08/2008,09:44:00,28875,28875,28855,28855,26
18/08/2008,09:46:00,28860,28875,28860,28865,17
18/08/2008,09:48:00,28860,28865,28820,28835,45
18/08/2008,09:50:00,28840,28870,28840,28865,58
18/08/2008,09:52:00,28865,28880,28865,28870,25
18/08/2008,09:54:00,28875,28905,28875,28895,49
18/08/2008,09:56:00,28895,28895,28865,28870,27
18/08/2008,09:58:00,28870,28875,28860,28870,27
18/08/2008,10:00:00,28865,28870,28860,28860,28
18/08/2008,10:02:00,28860,28860,28835,28840,48
18/08/2008,10:04:00,28845,28845,28815,28830,38
18/08/2008,10:06:00,28830,28835,28820,28820,19
18/08/2008,10:08:00,28820,28830,28815,28820,24
18/08/2008,10:10:00,28815,28815,28775,28780,65
18/08/2008,10:12:00,28780,28780,28755,28760,66
18/08/2008,10:14:00,28760,28795,28760,28785,53
18/08/2008,10:16:00,28780,28780,28755,28760,39
18/08/2008,10:18:00,28760,28775,28750,28750,35
18/08/2008,10:20:00,28750,28770,28740,28770,72
18/08/2008,10:22:00,28770,28800,28760,28790,47
18/08/2008,10:24:00,28795,28810,28790,28810,28
18/08/2008,10:26:00,28810,28815,28795,28800,49
18/08/2008,10:28:00,28805,28815,28805,28805,27
18/08/2008,10:30:00,28805,28810,28785,28790,54
18/08/2008,10:32:00,28795,28825,28795,28825,37
18/08/2008,10:34:00,28815,28815,28810,28810,13
18/08/2008,10:36:00,28810,28825,28810,28815,24
18/08/2008,10:38:00,28825,28825,28810,28825,11
18/08/2008,10:40:00,28825,28830,28820,28820,21
18/08/2008,10:42:00,28820,28820,28815,28820,15
18/08/2008,10:44:00,28825,28825,28810,28810,33
18/08/2008,10:46:00,28810,28810,28780,28780,46
18/08/2008,10:48:00,28780,28790,28780,28785,13
18/08/2008,10:50:00,28795,28800,28795,28800,17
18/08/2008,10:52:00,28805,28815,28805,28810,17
18/08/2008,10:54:00,28810,28815,28810,28810,22
18/08/2008,10:56:00,28805,28810,28805,28805,5
18/08/2008,10:58:00,28805,28825,28800,28825,34
18/08/2008,11:00:00,28820,28820,28815,28815,3
18/08/2008,11:02:00,28820,28820,28775,28775,41
18/08/2008,11:04:00,28780,28805,28780,28800,30
18/08/2008,11:06:00,28805,28805,28795,28795,3
18/08/2008,11:08:00,28795,28795,28775,28780,12
18/08/2008,11:10:00,28785,28800,28785,28800,20
18/08/2008,11:12:00,28800,28800,28790,28795,9
18/08/2008,11:14:00,28790,28800,28785,28795,10
18/08/2008,11:16:00,28805,28815,28805,28810,12
18/08/2008,11:18:00,28805,28805,28795,28795,4
18/08/2008,11:20:00,28790,28800,28790,28800,6
18/08/2008,11:22:00,28795,28795,28785,28785,9
18/08/2008,11:24:00,28785,28805,28785,28805,11
18/08/2008,11:26:00,28805,28815,28800,28810,8
18/08/2008,11:28:00,28805,28805,28805,28805,2
18/08/2008,11:32:00,28805,28835,28805,28835,14
18/08/2008,11:34:00,28830,28830,28815,28815,15
18/08/2008,11:36:00,28820,28880,28810,28870,56
18/08/2008,11:38:00,28870,28870,28860,28865,13
18/08/2008,11:40:00,28870,28870,28860,28860,21
18/08/2008,11:42:00,28855,28855,28850,28850,2
18/08/2008,11:44:00,28855,28875,28855,28870,14
18/08/2008,11:46:00,28870,28870,28845,28850,48
18/08/2008,11:48:00,28850,28855,28850,28855,5
18/08/2008,11:50:00,28855,28860,28840,28840,19
18/08/2008,11:52:00,28840,28850,28830,28850,23
18/08/2008,11:54:00,28845,28860,28845,28850,27
18/08/2008,11:56:00,28855,28865,28845,28850,32
18/08/2008,11:58:00,28845,28845,28825,28825,14
18/08/2008,12:00:00,28820,28840,28815,28840,31
18/08/2008,12:02:00,28840,28855,28840,28850,23
18/08/2008,12:04:00,28845,28845,28835,28840,24
18/08/2008,12:06:00,28840,28840,28820,28830,30
18/08/2008,12:08:00,28830,28835,28830,28835,6
18/08/2008,12:10:00,28835,28850,28835,28850,15
18/08/2008,12:12:00,28850,28865,28850,28860,30
18/08/2008,12:14:00,28860,28860,28855,28860,5
18/08/2008,12:16:00,28860,28865,28860,28865,5
18/08/2008,12:18:00,28865,28885,28865,28880,45
18/08/2008,12:20:00,28880,28915,28880,28910,67
18/08/2008,12:22:00,28910,28930,28890,28910,45
18/08/2008,12:24:00,28910,28950,28910,28940,75
18/08/2008,12:26:00,28940,28950,28930,28940,37
18/08/2008,12:28:00,28940,28970,28940,28960,73
18/08/2008,12:30:00,28960,28960,28940,28945,31
18/08/2008,12:32:00,28950,28950,28935,28945,12
18/08/2008,12:34:00,28950,28950,28935,28940,19
18/08/2008,12:36:00,28940,28950,28940,28950,15
18/08/2008,12:38:00,28945,28950,28940,28950,18
18/08/2008,12:40:00,28950,28970,28950,28955,21
18/08/2008,12:42:00,28960,28985,28960,28985,70
18/08/2008,12:44:00,28985,29045,28970,29035,171
18/08/2008,12:46:00,29035,29060,29030,29040,159
18/08/2008,12:48:00,29045,29050,29025,29035,44
18/08/2008,12:50:00,29035,29070,29035,29060,50
18/08/2008,12:52:00,29065,29065,29060,29060,19
18/08/2008,12:54:00,29060,29090,29050,29080,47
18/08/2008,12:56:00,29085,29090,29075,29090,36
18/08/2008,12:58:00,29090,29090,29070,29075,26
18/08/2008,13:00:00,29070,29095,29070,29095,42
18/08/2008,13:02:00,29085,29095,29080,29085,38
18/08/2008,13:04:00,29080,29080,29065,29070,34
18/08/2008,13:06:00,29070,29075,29060,29075,12
18/08/2008,13:08:00,29070,29075,29065,29070,8
18/08/2008,13:10:00,29075,29080,29075,29080,4
18/08/2008,13:12:00,29080,29080,29080,29080,1
18/08/2008,13:14:00,29080,29095,29080,29095,20
18/08/2008,13:16:00,29095,29120,29095,29120,68
18/08/2008,13:18:00,29115,29120,29110,29115,27
18/08/2008,13:20:00,29115,29115,29115,29115,8
18/08/2008,13:22:00,29110,29120,29110,29115,12
18/08/2008,13:24:00,29115,29115,29115,29115,6
18/08/2008,13:26:00,29115,29120,29110,29120,19
18/08/2008,13:28:00,29125,29130,29105,29110,36
18/08/2008,13:30:00,29115,29115,29105,29105,24
18/08/2008,13:32:00,29105,29105,29075,29095,51
18/08/2008,13:34:00,29090,29090,29085,29085,10
18/08/2008,13:36:00,29085,29100,29080,29100,31
18/08/2008,13:38:00,29095,29095,29090,29090,5
18/08/2008,13:40:00,29085,29090,29080,29090,7
18/08/2008,13:42:00,29085,29085,29065,29065,10
18/08/2008,13:44:00,29060,29070,29060,29070,4
18/08/2008,13:46:00,29065,29070,29060,29070,7
18/08/2008,13:48:00,29070,29070,29065,29065,4
18/08/2008,13:50:00,29065,29065,29060,29060,6
18/08/2008,13:52:00,29060,29070,29060,29065,19
18/08/2008,13:54:00,29065,29070,29060,29070,11
18/08/2008,13:56:00,29075,29075,29070,29070,6
18/08/2008,13:58:00,29070,29070,29060,29065,10
18/08/2008,14:00:00,29070,29075,29070,29070,10
18/08/2008,14:02:00,29070,29070,29070,29070,4
18/08/2008,14:04:00,29070,29070,29060,29070,7
18/08/2008,14:06:00,29060,29080,29060,29080,14
18/08/2008,14:08:00,29090,29095,29085,29095,25
18/08/2008,14:10:00,29080,29085,29080,29085,6
18/08/2008,14:12:00,29080,29080,29070,29075,9
18/08/2008,14:14:00,29080,29080,29070,29075,5
18/08/2008,14:16:00,29075,29080,29070,29080,9
18/08/2008,14:18:00,29085,29085,29085,29085,1
18/08/2008,14:20:00,29085,29085,29080,29080,13
18/08/2008,14:22:00,29085,29095,29080,29095,65
18/08/2008,14:24:00,29090,29120,29090,29110,71
18/08/2008,14:26:00,29110,29125,29110,29115,29
18/08/2008,14:28:00,29120,29120,29110,29115,16
18/08/2008,14:30:00,29115,29125,29115,29120,22
18/08/2008,14:32:00,29125,29130,29105,29110,70
18/08/2008,14:34:00,29105,29110,29105,29110,11
18/08/2008,14:36:00,29105,29105,29105,29105,1
18/08/2008,14:38:00,29100,29115,29100,29115,9
18/08/2008,14:40:00,29115,29120,29115,29120,10
18/08/2008,14:42:00,29120,29125,29115,29115,12
18/08/2008,14:44:00,29125,29130,29125,29130,9
18/08/2008,14:46:00,29130,29130,29115,29120,19
18/08/2008,14:48:00,29120,29120,29120,29120,9
18/08/2008,14:50:00,29125,29160,29125,29150,145
18/08/2008,14:52:00,29150,29195,29150,29180,139
18/08/2008,14:54:00,29185,29195,29180,29195,59
18/08/2008,14:56:00,29195,29220,29195,29210,98
18/08/2008,14:58:00,29210,29220,29200,29210,52
18/08/2008,15:00:00,29220,29225,29200,29200,64
18/08/2008,15:02:00,29195,29205,29190,29190,48
18/08/2008,15:04:00,29195,29195,29185,29195,25
18/08/2008,15:06:00,29200,29210,29190,29210,27
18/08/2008,15:08:00,29205,29220,29205,29210,24
18/08/2008,15:10:00,29205,29210,29195,29195,23
18/08/2008,15:12:00,29195,29195,29180,29185,27
18/08/2008,15:14:00,29185,29185,29140,29155,74
18/08/2008,15:16:00,29160,29165,29155,29165,18
18/08/2008,15:18:00,29165,29165,29155,29165,5
18/08/2008,15:20:00,29160,29160,29155,29155,5
18/08/2008,15:22:00,29155,29155,29140,29150,39
18/08/2008,15:24:00,29150,29150,29145,29145,27
18/08/2008,15:26:00,29145,29145,29140,29145,14
18/08/2008,15:28:00,29145,29150,29130,29135,13
18/08/2008,15:30:00,29140,29145,29110,29135,52
18/08/2008,15:32:00,29125,29140,29100,29105,72
18/08/2008,15:34:00,29110,29130,29105,29130,14
18/08/2008,15:36:00,29125,29125,29050,29065,97
18/08/2008,15:38:00,29060,29075,29060,29065,32
18/08/2008,15:40:00,29060,29060,29025,29045,75
18/08/2008,15:42:00,29045,29050,29030,29035,84
18/08/2008,15:44:00,29035,29040,29010,29035,89
18/08/2008,15:46:00,29035,29040,29010,29015,35
18/08/2008,15:48:00,29025,29030,29015,29020,24
18/08/2008,15:50:00,29025,29045,29015,29025,68
18/08/2008,15:52:00,29015,29040,29005,29030,68
18/08/2008,15:54:00,29030,29035,29020,29030,31
18/08/2008,15:56:00,29030,29045,29025,29035,29
18/08/2008,15:58:00,29030,29045,29015,29045,39
18/08/2008,16:00:00,29040,29040,29025,29030,33
18/08/2008,16:02:00,29025,29055,29025,29035,41
18/08/2008,16:04:00,29035,29050,29015,29040,32
18/08/2008,16:06:00,29030,29035,29020,29030,22
18/08/2008,16:08:00,29035,29035,29025,29025,33
18/08/2008,16:10:00,29015,29015,28980,29005,103
18/08/2008,16:12:00,29010,29020,29000,29010,39
18/08/2008,16:14:00,29010,29010,28990,29000,26
18/08/2008,16:16:00,28995,29005,28970,28995,54
18/08/2008,16:18:00,29000,29000,28960,28970,56
18/08/2008,16:20:00,28975,28985,28960,28975,106
18/08/2008,16:22:00,28975,29000,28970,29000,55
18/08/2008,16:24:00,28995,29005,28980,29005,27
18/08/2008,16:26:00,29010,29015,29000,29015,35
18/08/2008,16:28:00,29015,29025,29010,29025,25
18/08/2008,16:30:00,29025,29025,29000,29000,39
18/08/2008,16:32:00,29010,29020,29000,29005,28
18/08/2008,16:34:00,29010,29010,29000,29000,12
18/08/2008,16:36:00,29000,29010,28985,28995,26
18/08/2008,16:38:00,28995,29010,28995,29010,32
18/08/2008,16:40:00,29005,29010,29000,29005,24
18/08/2008,16:42:00,29010,29045,29010,29035,63
18/08/2008,16:44:00,29035,29045,29025,29025,34
18/08/2008,16:46:00,29020,29035,29000,29015,37
18/08/2008,16:48:00,29010,29015,29000,29005,18
18/08/2008,16:50:00,29015,29035,29010,29020,34
18/08/2008,16:52:00,29025,29045,29020,29040,28
18/08/2008,16:54:00,29050,29055,29025,29030,52
18/08/2008,16:56:00,29035,29045,29025,29035,35
18/08/2008,16:58:00,29040,29045,29035,29035,7
18/08/2008,17:00:00,29030,29045,29030,29040,19
18/08/2008,17:02:00,29035,29040,29025,29035,23
18/08/2008,17:04:00,29035,29035,29000,29000,44
18/08/2008,17:06:00,28995,29000,28980,28985,46
18/08/2008,17:08:00,28985,29010,28985,29010,24
18/08/2008,17:10:00,29010,29035,29005,29010,36
18/08/2008,17:12:00,29010,29015,29005,29010,19
18/08/2008,17:14:00,29015,29020,29010,29010,14
18/08/2008,17:16:00,29005,29005,28990,28990,47
18/08/2008,17:18:00,28985,28995,28975,28990,29
18/08/2008,17:20:00,28990,29000,28985,28985,40
18/08/2008,17:22:00,28980,28995,28980,28990,14
18/08/2008,17:24:00,29000,29015,28990,28995,69
18/08/2008,17:26:00,28990,28990,28940,28950,129
18/08/2008,17:28:00,28950,29000,28935,28965,213
18/08/2008,17:30:00,28995,29000,28950,28970,90
18/08/2008,17:32:00,28970,28990,28970,28990,16
18/08/2008,17:34:00,28990,29000,28980,29000,38
18/08/2008,17:36:00,29000,29000,28970,28970,40
18/08/2008,17:38:00,28970,28980,28955,28955,64
19/08/2008,09:00:00,28665,28700,28660,28665,131
19/08/2008,09:02:00,28665,28665,28635,28665,139
19/08/2008,09:04:00,28665,28680,28655,28670,123
19/08/2008,09:06:00,28670,28685,28660,28670,109
19/08/2008,09:08:00,28665,28690,28665,28680,82
19/08/2008,09:10:00,28685,28690,28655,28655,81
19/08/2008,09:12:00,28650,28670,28635,28650,161
19/08/2008,09:14:00,28650,28690,28650,28670,106
19/08/2008,09:16:00,28665,28670,28655,28665,73
19/08/2008,09:18:00,28660,28675,28660,28670,43
19/08/2008,09:20:00,28670,28690,28670,28690,72
19/08/2008,09:22:00,28695,28705,28675,28675,121
19/08/2008,09:24:00,28675,28680,28645,28650,99
19/08/2008,09:26:00,28655,28670,28650,28660,33
19/08/2008,09:28:00,28665,28695,28665,28690,47
19/08/2008,09:30:00,28685,28685,28665,28675,56
19/08/2008,09:32:00,28680,28715,28675,28695,133
19/08/2008,09:34:00,28690,28690,28660,28665,118
19/08/2008,09:36:00,28660,28670,28655,28655,64
19/08/2008,09:38:00,28650,28650,28630,28640,165
19/08/2008,09:40:00,28635,28635,28610,28625,62
19/08/2008,09:42:00,28620,28630,28610,28625,71
19/08/2008,09:44:00,28620,28635,28610,28620,88
19/08/2008,09:46:00,28625,28630,28595,28595,111
19/08/2008,09:48:00,28590,28590,28550,28560,167
19/08/2008,09:50:00,28560,28560,28470,28475,296
19/08/2008,09:52:00,28480,28500,28470,28490,214
19/08/2008,09:54:00,28495,28510,28485,28490,108
19/08/2008,09:56:00,28495,28505,28465,28505,99
19/08/2008,09:58:00,28505,28525,28500,28515,95
19/08/2008,10:00:00,28525,28535,28500,28520,60
19/08/2008,10:02:00,28520,28535,28520,28530,48
19/08/2008,10:04:00,28535,28570,28530,28560,70
19/08/2008,10:06:00,28565,28575,28560,28565,40
19/08/2008,10:08:00,28560,28585,28560,28580,37
19/08/2008,10:10:00,28580,28580,28570,28580,53
19/08/2008,10:12:00,28585,28585,28540,28555,72
19/08/2008,10:14:00,28555,28565,28550,28555,43
19/08/2008,10:16:00,28560,28580,28555,28555,44
19/08/2008,10:18:00,28550,28555,28535,28550,39
19/08/2008,10:20:00,28550,28570,28550,28570,15
19/08/2008,10:22:00,28560,28560,28535,28560,38
19/08/2008,10:24:00,28550,28560,28550,28560,19
19/08/2008,10:26:00,28565,28580,28555,28570,28
19/08/2008,10:28:00,28575,28580,28570,28570,13
19/08/2008,10:30:00,28565,28580,28565,28575,43
19/08/2008,10:32:00,28570,28575,28550,28560,63
19/08/2008,10:34:00,28565,28580,28565,28575,26
19/08/2008,10:36:00,28575,28585,28575,28585,18
19/08/2008,10:38:00,28590,28600,28585,28590,32
19/08/2008,10:40:00,28590,28590,28560,28565,35
19/08/2008,10:42:00,28565,28590,28565,28585,31
19/08/2008,10:44:00,28580,28585,28580,28580,12
19/08/2008,10:46:00,28580,28585,28575,28580,16
19/08/2008,10:48:00,28570,28570,28550,28555,85
19/08/2008,10:50:00,28555,28570,28550,28570,12
19/08/2008,10:52:00,28575,28580,28570,28575,16
19/08/2008,10:54:00,28580,28590,28570,28585,15
19/08/2008,10:56:00,28580,28585,28580,28585,14
19/08/2008,10:58:00,28585,28605,28580,28595,33
19/08/2008,11:00:00,28605,28640,28605,28630,128
19/08/2008,11:02:00,28625,28645,28605,28645,70
19/08/2008,11:04:00,28650,28650,28640,28645,64
19/08/2008,11:06:00,28640,28645,28625,28630,37
19/08/2008,11:08:00,28635,28640,28620,28630,20
19/08/2008,11:10:00,28630,28640,28625,28640,13
19/08/2008,11:12:00,28635,28635,28625,28630,10
19/08/2008,11:14:00,28630,28635,28625,28630,18
19/08/2008,11:16:00,28620,28625,28610,28620,27
19/08/2008,11:18:00,28615,28625,28610,28625,26
19/08/2008,11:20:00,28630,28635,28620,28635,22
19/08/2008,11:22:00,28630,28645,28630,28630,26
19/08/2008,11:24:00,28640,28645,28630,28630,37
19/08/2008,11:26:00,28635,28640,28630,28640,14
19/08/2008,11:28:00,28635,28650,28635,28650,13
19/08/2008,11:30:00,28650,28655,28650,28655,3
19/08/2008,11:32:00,28645,28655,28645,28645,17
19/08/2008,11:34:00,28650,28650,28640,28640,19
19/08/2008,11:36:00,28640,28645,28635,28635,11
19/08/2008,11:38:00,28635,28645,28635,28645,13
19/08/2008,11:40:00,28640,28650,28640,28650,10
19/08/2008,11:42:00,28650,28650,28645,28650,9
19/08/2008,11:44:00,28655,28675,28650,28670,44
19/08/2008,11:46:00,28670,28675,28665,28665,21
19/08/2008,11:48:00,28670,28670,28665,28665,9
19/08/2008,11:50:00,28660,28675,28655,28670,16
19/08/2008,11:52:00,28665,28670,28660,28660,13
19/08/2008,11:54:00,28665,28670,28660,28665,7
19/08/2008,11:56:00,28660,28665,28660,28665,3
19/08/2008,11:58:00,28660,28665,28655,28655,23
19/08/2008,12:00:00,28650,28670,28650,28670,31
19/08/2008,12:02:00,28675,28675,28650,28650,6
19/08/2008,12:04:00,28650,28670,28650,28670,12
19/08/2008,12:06:00,28665,28670,28665,28670,3
19/08/2008,12:08:00,28665,28665,28650,28650,17
19/08/2008,12:10:00,28650,28660,28650,28660,5
19/08/2008,12:14:00,28650,28655,28650,28655,3
19/08/2008,12:16:00,28645,28645,28625,28625,13
19/08/2008,12:18:00,28630,28630,28600,28610,39
19/08/2008,12:20:00,28605,28610,28595,28605,10
19/08/2008,12:22:00,28605,28610,28595,28600,19
19/08/2008,12:24:00,28600,28610,28600,28605,10
19/08/2008,12:26:00,28620,28630,28620,28630,9
19/08/2008,12:28:00,28625,28625,28620,28625,5
19/08/2008,12:32:00,28635,28635,28625,28625,8
19/08/2008,12:34:00,28620,28635,28620,28625,37
19/08/2008,12:36:00,28630,28640,28630,28640,25
19/08/2008,12:38:00,28640,28640,28635,28635,3
19/08/2008,12:42:00,28630,28630,28615,28620,12
19/08/2008,12:44:00,28615,28615,28585,28595,29
19/08/2008,12:46:00,28585,28590,28585,28585,11
19/08/2008,12:48:00,28580,28580,28565,28575,30
19/08/2008,12:50:00,28575,28575,28555,28560,13
19/08/2008,12:52:00,28565,28600,28565,28590,35
19/08/2008,12:54:00,28585,28585,28580,28580,4
19/08/2008,12:56:00,28575,28600,28575,28590,26
19/08/2008,12:58:00,28585,28590,28585,28590,3
19/08/2008,13:00:00,28585,28585,28575,28585,10
19/08/2008,13:02:00,28580,28580,28570,28570,17
19/08/2008,13:04:00,28570,28600,28570,28590,27
19/08/2008,13:06:00,28585,28585,28570,28570,6
19/08/2008,13:08:00,28565,28570,28560,28570,13
19/08/2008,13:10:00,28575,28575,28570,28570,7
19/08/2008,13:12:00,28570,28580,28570,28580,6
19/08/2008,13:14:00,28580,28580,28575,28575,7
19/08/2008,13:16:00,28575,28575,28560,28560,9
19/08/2008,13:18:00,28555,28570,28555,28570,10
19/08/2008,13:20:00,28570,28570,28550,28550,8
19/08/2008,13:22:00,28550,28555,28545,28545,19
19/08/2008,13:24:00,28560,28560,28550,28550,12
19/08/2008,13:26:00,28555,28555,28530,28530,24
19/08/2008,13:28:00,28535,28545,28530,28535,22
19/08/2008,13:30:00,28530,28535,28525,28530,15
19/08/2008,13:32:00,28535,28535,28530,28530,2
19/08/2008,13:34:00,28525,28525,28515,28520,38
19/08/2008,13:36:00,28520,28525,28510,28525,30
19/08/2008,13:38:00,28525,28530,28510,28530,23
19/08/2008,13:40:00,28520,28540,28520,28535,9
19/08/2008,13:42:00,28535,28560,28535,28560,38
19/08/2008,13:44:00,28550,28555,28545,28555,19
19/08/2008,13:46:00,28545,28545,28535,28535,6
19/08/2008,13:48:00,28545,28545,28540,28540,10
19/08/2008,13:50:00,28535,28545,28535,28540,5
19/08/2008,13:52:00,28545,28550,28545,28550,2
19/08/2008,13:54:00,28540,28540,28525,28525,14
19/08/2008,13:56:00,28525,28530,28520,28525,8
19/08/2008,13:58:00,28520,28520,28490,28495,59
19/08/2008,14:00:00,28495,28505,28495,28505,16
19/08/2008,14:02:00,28510,28510,28500,28500,15
19/08/2008,14:04:00,28500,28500,28460,28465,84
19/08/2008,14:06:00,28470,28470,28460,28470,26
19/08/2008,14:08:00,28465,28490,28460,28475,26
19/08/2008,14:10:00,28470,28490,28470,28490,11
19/08/2008,14:12:00,28490,28490,28485,28485,20
19/08/2008,14:14:00,28485,28500,28485,28490,23
19/08/2008,14:16:00,28490,28500,28490,28500,17
19/08/2008,14:18:00,28500,28525,28500,28520,34
19/08/2008,14:20:00,28525,28530,28520,28525,17
19/08/2008,14:22:00,28520,28530,28505,28530,22
19/08/2008,14:24:00,28525,28525,28520,28520,9
19/08/2008,14:26:00,28525,28525,28520,28525,6
19/08/2008,14:28:00,28530,28530,28520,28530,21
19/08/2008,14:30:00,28520,28520,28435,28465,224
19/08/2008,14:32:00,28460,28460,28430,28430,176
19/08/2008,14:34:00,28440,28470,28440,28470,41
19/08/2008,14:36:00,28470,28500,28440,28490,116
19/08/2008,14:38:00,28490,28500,28485,28500,20
19/08/2008,14:40:00,28500,28505,28485,28490,29
19/08/2008,14:42:00,28495,28495,28480,28485,16
19/08/2008,14:44:00,28490,28490,28475,28480,26
19/08/2008,14:46:00,28480,28480,28460,28465,44
19/08/2008,14:48:00,28460,28465,28445,28465,34
19/08/2008,14:50:00,28460,28490,28460,28480,28
19/08/2008,14:52:00,28475,28480,28445,28460,27
19/08/2008,14:54:00,28460,28465,28460,28460,19
19/08/2008,14:56:00,28460,28460,28460,28460,3
19/08/2008,14:58:00,28465,28465,28460,28460,6
19/08/2008,15:00:00,28460,28460,28455,28460,11
19/08/2008,15:02:00,28460,28475,28460,28470,28
19/08/2008,15:04:00,28480,28480,28470,28470,6
19/08/2008,15:06:00,28475,28490,28470,28475,22
19/08/2008,15:08:00,28475,28485,28460,28460,27
19/08/2008,15:10:00,28470,28470,28455,28465,22
19/08/2008,15:12:00,28465,28470,28450,28470,26
19/08/2008,15:14:00,28475,28485,28470,28485,25
19/08/2008,15:16:00,28490,28500,28490,28490,36
19/08/2008,15:18:00,28490,28500,28480,28490,28
19/08/2008,15:20:00,28495,28500,28485,28495,12
19/08/2008,15:22:00,28500,28505,28490,28495,38
19/08/2008,15:24:00,28495,28505,28495,28505,9
19/08/2008,15:26:00,28505,28505,28495,28495,7
19/08/2008,15:28:00,28500,28500,28480,28480,40
19/08/2008,15:30:00,28480,28490,28465,28475,44
19/08/2008,15:32:00,28480,28505,28470,28505,38
19/08/2008,15:34:00,28505,28520,28495,28520,80
19/08/2008,15:36:00,28520,28530,28510,28525,49
19/08/2008,15:38:00,28520,28540,28515,28520,40
19/08/2008,15:40:00,28515,28525,28505,28510,54
19/08/2008,15:42:00,28510,28520,28510,28510,47
19/08/2008,15:44:00,28515,28555,28515,28535,72
19/08/2008,15:46:00,28535,28535,28500,28505,49
19/08/2008,15:48:00,28505,28510,28480,28485,43
19/08/2008,15:50:00,28480,28485,28465,28480,67
19/08/2008,15:52:00,28480,28490,28470,28480,31
19/08/2008,15:54:00,28465,28500,28455,28490,79
19/08/2008,15:56:00,28490,28510,28490,28500,40
19/08/2008,15:58:00,28500,28505,28480,28495,39
19/08/2008,16:00:00,28490,28510,28470,28480,75
19/08/2008,16:02:00,28490,28490,28475,28480,32
19/08/2008,16:04:00,28485,28490,28480,28480,16
19/08/2008,16:06:00,28475,28480,28460,28465,47
19/08/2008,16:08:00,28475,28475,28440,28440,52
19/08/2008,16:10:00,28440,28455,28435,28435,30
19/08/2008,16:12:00,28430,28445,28415,28440,96
19/08/2008,16:14:00,28440,28440,28415,28435,41
19/08/2008,16:16:00,28440,28450,28435,28435,40
19/08/2008,16:18:00,28430,28445,28415,28445,47
19/08/2008,16:20:00,28445,28445,28430,28440,31
19/08/2008,16:22:00,28435,28440,28420,28425,48
19/08/2008,16:24:00,28420,28440,28410,28425,69
19/08/2008,16:26:00,28425,28425,28405,28415,35
19/08/2008,16:28:00,28415,28420,28370,28380,110
19/08/2008,16:30:00,28375,28415,28375,28410,75
19/08/2008,16:32:00,28415,28420,28400,28410,71
19/08/2008,16:34:00,28405,28410,28390,28390,28
19/08/2008,16:36:00,28390,28410,28390,28410,17
19/08/2008,16:38:00,28410,28450,28410,28445,41
19/08/2008,16:40:00,28450,28455,28435,28440,63
19/08/2008,16:42:00,28450,28475,28450,28455,67
19/08/2008,16:44:00,28450,28450,28430,28430,36
19/08/2008,16:46:00,28435,28440,28420,28420,11
19/08/2008,16:48:00,28420,28435,28415,28435,26
19/08/2008,16:50:00,28425,28425,28370,28385,84
19/08/2008,16:52:00,28380,28380,28350,28350,140
19/08/2008,16:54:00,28355,28375,28335,28370,169
19/08/2008,16:56:00,28365,28370,28350,28370,33
19/08/2008,16:58:00,28375,28395,28370,28380,77
19/08/2008,17:00:00,28380,28380,28365,28365,67
19/08/2008,17:02:00,28370,28375,28355,28365,101
19/08/2008,17:04:00,28360,28365,28345,28355,73
19/08/2008,17:06:00,28355,28360,28340,28345,65
19/08/2008,17:08:00,28350,28360,28340,28350,71
19/08/2008,17:10:00,28345,28350,28325,28330,107
19/08/2008,17:12:00,28330,28370,28325,28355,125
19/08/2008,17:14:00,28360,28380,28355,28375,43
19/08/2008,17:16:00,28385,28390,28370,28380,34
19/08/2008,17:18:00,28380,28385,28355,28355,35
19/08/2008,17:20:00,28365,28385,28350,28375,87
19/08/2008,17:22:00,28380,28385,28365,28380,78
19/08/2008,17:24:00,28390,28410,28365,28410,131
19/08/2008,17:26:00,28400,28425,28400,28420,154
19/08/2008,17:28:00,28420,28420,28380,28395,212
19/08/2008,17:30:00,28395,28395,28365,28380,84
19/08/2008,17:32:00,28375,28380,28360,28360,71
19/08/2008,17:34:00,28360,28370,28350,28370,39
19/08/2008,17:36:00,28360,28365,28330,28360,140
19/08/2008,17:38:00,28360,28365,28350,28350,99
20/08/2008,09:00:00,28460,28550,28450,28550,165
20/08/2008,09:02:00,28550,28560,28500,28515,134
20/08/2008,09:04:00,28515,28530,28505,28530,67
20/08/2008,09:06:00,28525,28525,28490,28510,74
20/08/2008,09:08:00,28510,28530,28510,28520,51
20/08/2008,09:10:00,28515,28520,28500,28510,48
20/08/2008,09:12:00,28510,28510,28490,28495,29
20/08/2008,09:14:00,28490,28500,28490,28500,10
20/08/2008,09:16:00,28495,28510,28495,28505,24
20/08/2008,09:18:00,28505,28535,28505,28535,22
20/08/2008,09:20:00,28530,28530,28500,28505,30
20/08/2008,09:22:00,28500,28500,28500,28500,18
20/08/2008,09:24:00,28500,28505,28455,28460,69
20/08/2008,09:26:00,28455,28460,28415,28420,104
20/08/2008,09:28:00,28420,28425,28380,28385,90
20/08/2008,09:30:00,28385,28385,28370,28375,68
20/08/2008,09:32:00,28375,28410,28370,28405,62
20/08/2008,09:34:00,28400,28410,28365,28370,49
20/08/2008,09:36:00,28365,28365,28315,28320,93
20/08/2008,09:38:00,28320,28340,28320,28335,55
20/08/2008,09:40:00,28330,28350,28315,28340,30
20/08/2008,09:42:00,28350,28400,28345,28395,92
20/08/2008,09:44:00,28395,28410,28390,28390,70
20/08/2008,09:46:00,28395,28420,28395,28420,41
20/08/2008,09:48:00,28420,28425,28410,28425,22
20/08/2008,09:50:00,28415,28425,28410,28425,22
20/08/2008,09:52:00,28430,28470,28430,28455,79
20/08/2008,09:54:00,28455,28465,28455,28460,33
20/08/2008,09:56:00,28465,28475,28460,28475,19
20/08/2008,09:58:00,28480,28485,28430,28430,48
20/08/2008,10:00:00,28440,28450,28440,28445,19
20/08/2008,10:02:00,28450,28455,28445,28455,10
20/08/2008,10:04:00,28465,28465,28450,28455,18
20/08/2008,10:06:00,28450,28455,28440,28440,21
20/08/2008,10:08:00,28440,28485,28440,28475,21
20/08/2008,10:10:00,28475,28495,28465,28490,36
20/08/2008,10:12:00,28495,28495,28470,28470,31
20/08/2008,10:14:00,28475,28475,28455,28455,14
20/08/2008,10:16:00,28460,28460,28435,28440,54
20/08/2008,10:18:00,28445,28445,28440,28440,16
20/08/2008,10:20:00,28440,28440,28430,28430,12
20/08/2008,10:22:00,28430,28440,28420,28440,80
20/08/2008,10:24:00,28440,28475,28435,28470,75
20/08/2008,10:26:00,28470,28475,28455,28455,29
20/08/2008,10:28:00,28445,28445,28420,28430,20
20/08/2008,10:30:00,28425,28430,28425,28430,8
20/08/2008,10:32:00,28435,28455,28435,28450,47
20/08/2008,10:34:00,28450,28450,28440,28440,11
20/08/2008,10:36:00,28440,28455,28440,28450,11
20/08/2008,10:38:00,28445,28445,28430,28430,8
20/08/2008,10:40:00,28425,28425,28415,28415,10
20/08/2008,10:42:00,28415,28415,28405,28415,14
20/08/2008,10:44:00,28415,28415,28410,28415,4
20/08/2008,10:46:00,28415,28415,28415,28415,3
20/08/2008,10:48:00,28410,28410,28390,28405,40
20/08/2008,10:50:00,28405,28415,28405,28410,24
20/08/2008,10:52:00,28405,28420,28405,28420,28
20/08/2008,10:54:00,28420,28420,28410,28415,10
20/08/2008,10:56:00,28415,28435,28415,28430,35
20/08/2008,10:58:00,28430,28435,28430,28435,13
20/08/2008,11:00:00,28435,28440,28425,28425,22
20/08/2008,11:02:00,28420,28425,28400,28400,25
20/08/2008,11:04:00,28400,28400,28385,28385,20
20/08/2008,11:06:00,28390,28405,28390,28405,13
20/08/2008,11:08:00,28410,28415,28400,28410,16
20/08/2008,11:10:00,28410,28440,28410,28440,49
20/08/2008,11:12:00,28435,28450,28435,28445,14
20/08/2008,11:14:00,28440,28440,28435,28435,15
20/08/2008,11:16:00,28430,28430,28410,28410,19
20/08/2008,11:18:00,28415,28415,28415,28415,2
20/08/2008,11:20:00,28415,28435,28415,28430,14
20/08/2008,11:22:00,28430,28435,28425,28425,15
20/08/2008,11:24:00,28425,28425,28415,28415,12
20/08/2008,11:26:00,28410,28410,28390,28390,36
20/08/2008,11:28:00,28385,28390,28380,28390,29
20/08/2008,11:30:00,28390,28390,28380,28380,10
20/08/2008,11:32:00,28375,28375,28360,28375,27
20/08/2008,11:34:00,28370,28375,28350,28360,35
20/08/2008,11:36:00,28355,28355,28335,28350,26
20/08/2008,11:38:00,28345,28370,28345,28370,27
20/08/2008,11:40:00,28365,28365,28360,28365,13
20/08/2008,11:42:00,28365,28365,28350,28350,25
20/08/2008,11:44:00,28350,28350,28345,28350,12
20/08/2008,11:46:00,28350,28350,28340,28340,29
20/08/2008,11:48:00,28345,28345,28315,28315,49
20/08/2008,11:50:00,28315,28315,28300,28300,58
20/08/2008,11:52:00,28300,28305,28235,28250,175
20/08/2008,11:54:00,28245,28250,28235,28235,58
20/08/2008,11:56:00,28240,28245,28235,28240,35
20/08/2008,11:58:00,28240,28250,28235,28235,41
20/08/2008,12:00:00,28235,28240,28225,28235,31
20/08/2008,12:02:00,28240,28250,28240,28245,57
20/08/2008,12:04:00,28240,28250,28240,28245,57
20/08/2008,12:06:00,28245,28245,28225,28245,34
20/08/2008,12:08:00,28245,28245,28235,28235,14
20/08/2008,12:10:00,28235,28235,28225,28225,35
20/08/2008,12:12:00,28220,28225,28210,28220,35
20/08/2008,12:14:00,28220,28230,28220,28230,12
20/08/2008,12:16:00,28230,28240,28220,28225,72
20/08/2008,12:18:00,28225,28225,28185,28190,77
20/08/2008,12:20:00,28185,28185,28160,28170,91
20/08/2008,12:22:00,28170,28185,28165,28175,61
20/08/2008,12:24:00,28175,28180,28170,28180,23
20/08/2008,12:26:00,28180,28180,28160,28170,36
20/08/2008,12:28:00,28165,28190,28160,28185,62
20/08/2008,12:30:00,28190,28205,28180,28205,20
20/08/2008,12:32:00,28200,28205,28195,28195,13
20/08/2008,12:34:00,28200,28215,28200,28210,18
20/08/2008,12:36:00,28215,28220,28210,28210,16
20/08/2008,12:38:00,28210,28220,28210,28210,6
20/08/2008,12:40:00,28210,28210,28185,28185,36
20/08/2008,12:42:00,28190,28200,28190,28200,14
20/08/2008,12:44:00,28200,28210,28200,28210,6
20/08/2008,12:46:00,28205,28210,28190,28195,13
20/08/2008,12:48:00,28195,28200,28195,28200,13
20/08/2008,12:50:00,28205,28210,28195,28205,13
20/08/2008,12:52:00,28205,28205,28200,28200,7
20/08/2008,12:54:00,28200,28215,28200,28215,19
20/08/2008,12:56:00,28215,28260,28215,28260,54
20/08/2008,12:58:00,28265,28265,28245,28245,36
20/08/2008,13:00:00,28240,28265,28235,28265,36
20/08/2008,13:02:00,28255,28260,28245,28250,9
20/08/2008,13:04:00,28250,28250,28245,28245,6
20/08/2008,13:06:00,28240,28240,28220,28220,10
20/08/2008,13:08:00,28230,28235,28220,28220,5
20/08/2008,13:10:00,28220,28230,28215,28220,12
20/08/2008,13:12:00,28215,28235,28215,28235,13
20/08/2008,13:14:00,28230,28235,28230,28230,19
20/08/2008,13:16:00,28230,28235,28230,28230,4
20/08/2008,13:18:00,28230,28240,28230,28235,10
20/08/2008,13:20:00,28240,28240,28235,28235,9
20/08/2008,13:22:00,28235,28240,28235,28235,8
20/08/2008,13:24:00,28235,28240,28220,28225,44
20/08/2008,13:26:00,28215,28225,28215,28215,8
20/08/2008,13:28:00,28210,28215,28205,28205,11
20/08/2008,13:30:00,28205,28205,28205,28205,3
20/08/2008,13:32:00,28205,28215,28205,28215,11
20/08/2008,13:34:00,28210,28215,28210,28215,10
20/08/2008,13:36:00,28205,28205,28195,28195,23
20/08/2008,13:38:00,28190,28205,28190,28205,23
20/08/2008,13:40:00,28200,28200,28185,28200,28
20/08/2008,13:42:00,28195,28200,28195,28200,3
20/08/2008,13:44:00,28205,28215,28205,28210,10
20/08/2008,13:46:00,28210,28210,28210,28210,8
20/08/2008,13:48:00,28215,28250,28215,28240,34
20/08/2008,13:50:00,28245,28265,28240,28255,44
20/08/2008,13:52:00,28265,28280,28255,28265,56
20/08/2008,13:54:00,28260,28260,28240,28250,17
20/08/2008,13:56:00,28245,28245,28240,28240,9
20/08/2008,13:58:00,28245,28245,28230,28235,13
20/08/2008,14:00:00,28235,28240,28235,28240,7
20/08/2008,14:02:00,28235,28240,28230,28230,22
20/08/2008,14:04:00,28230,28230,28210,28220,46
20/08/2008,14:06:00,28220,28240,28220,28235,52
20/08/2008,14:08:00,28230,28235,28215,28215,23
20/08/2008,14:10:00,28215,28230,28210,28220,24
20/08/2008,14:12:00,28220,28240,28220,28235,33
20/08/2008,14:14:00,28235,28245,28230,28230,25
20/08/2008,14:16:00,28230,28245,28205,28205,36
20/08/2008,14:18:00,28210,28210,28180,28185,55
20/08/2008,14:20:00,28180,28195,28180,28180,23
20/08/2008,14:22:00,28180,28190,28165,28175,85
20/08/2008,14:24:00,28175,28180,28170,28175,14
20/08/2008,14:26:00,28175,28185,28175,28175,12
20/08/2008,14:28:00,28175,28175,28150,28150,42
20/08/2008,14:30:00,28150,28165,28150,28165,36
20/08/2008,14:32:00,28165,28165,28150,28155,18
20/08/2008,14:34:00,28150,28155,28145,28145,41
20/08/2008,14:36:00,28145,28155,28145,28155,28
20/08/2008,14:38:00,28155,28160,28155,28160,17
20/08/2008,14:40:00,28160,28160,28145,28150,19
20/08/2008,14:42:00,28150,28160,28150,28160,15
20/08/2008,14:44:00,28155,28165,28155,28165,44
20/08/2008,14:46:00,28165,28180,28145,28145,48
20/08/2008,14:48:00,28145,28150,28120,28120,127
20/08/2008,14:50:00,28120,28125,28110,28120,84
20/08/2008,14:52:00,28120,28125,28085,28085,157
20/08/2008,14:54:00,28085,28095,28080,28085,54
20/08/2008,14:56:00,28085,28090,28080,28085,22
20/08/2008,14:58:00,28085,28085,28065,28070,84
20/08/2008,15:00:00,28070,28080,28065,28080,72
20/08/2008,15:02:00,28075,28080,28060,28060,39
20/08/2008,15:04:00,28065,28070,28060,28065,47
20/08/2008,15:06:00,28060,28075,28050,28075,68
20/08/2008,15:08:00,28070,28105,28070,28085,88
20/08/2008,15:10:00,28100,28115,28090,28100,44
20/08/2008,15:12:00,28110,28120,28100,28120,16
20/08/2008,15:14:00,28110,28125,28105,28125,24
20/08/2008,15:16:00,28125,28125,28110,28115,11
20/08/2008,15:18:00,28115,28125,28110,28120,34
20/08/2008,15:20:00,28120,28135,28120,28130,35
20/08/2008,15:22:00,28125,28160,28125,28150,66
20/08/2008,15:24:00,28145,28150,28140,28145,7
20/08/2008,15:26:00,28140,28145,28125,28130,19
20/08/2008,15:28:00,28135,28145,28125,28135,37
20/08/2008,15:30:00,28145,28145,28085,28095,86
20/08/2008,15:32:00,28095,28105,28070,28075,52
20/08/2008,15:34:00,28080,28090,28070,28085,29
20/08/2008,15:36:00,28075,28095,28060,28095,65
20/08/2008,15:38:00,28095,28125,28080,28085,70
20/08/2008,15:40:00,28090,28095,28070,28070,40
20/08/2008,15:42:00,28070,28080,28035,28055,114
20/08/2008,15:44:00,28060,28075,28040,28070,46
20/08/2008,15:46:00,28075,28075,28020,28025,119
20/08/2008,15:48:00,28025,28040,28010,28025,69
20/08/2008,15:50:00,28025,28055,28025,28055,76
20/08/2008,15:52:00,28045,28070,28025,28030,58
20/08/2008,15:54:00,28030,28065,28015,28050,85
20/08/2008,15:56:00,28050,28075,28045,28070,51
20/08/2008,15:58:00,28070,28085,28065,28075,44
20/08/2008,16:00:00,28075,28075,28030,28040,97
20/08/2008,16:02:00,28040,28045,28020,28045,53
20/08/2008,16:04:00,28040,28045,28005,28010,57
20/08/2008,16:06:00,28010,28045,28010,28020,72
20/08/2008,16:08:00,28025,28030,28015,28025,43
20/08/2008,16:10:00,28025,28060,28020,28060,56
20/08/2008,16:12:00,28060,28085,28060,28080,57
20/08/2008,16:14:00,28070,28110,28055,28085,93
20/08/2008,16:16:00,28085,28120,28070,28115,111
20/08/2008,16:18:00,28110,28125,28075,28090,80
20/08/2008,16:20:00,28090,28120,28090,28110,58
20/08/2008,16:22:00,28105,28125,28105,28110,15
20/08/2008,16:24:00,28120,28120,28075,28075,39
20/08/2008,16:26:00,28080,28100,28080,28100,40
20/08/2008,16:28:00,28085,28085,28060,28065,47
20/08/2008,16:30:00,28065,28080,28060,28070,31
20/08/2008,16:32:00,28070,28075,28060,28065,34
20/08/2008,16:34:00,28075,28140,28075,28140,80
20/08/2008,16:36:00,28145,28145,28070,28090,108
20/08/2008,16:38:00,28090,28105,28080,28100,72
20/08/2008,16:40:00,28105,28105,28075,28090,55
20/08/2008,16:42:00,28090,28130,28085,28120,88
20/08/2008,16:44:00,28120,28160,28120,28155,84
20/08/2008,16:46:00,28150,28165,28145,28160,62
20/08/2008,16:48:00,28160,28165,28125,28150,56
20/08/2008,16:50:00,28150,28185,28140,28185,139
20/08/2008,16:52:00,28190,28210,28180,28210,68
20/08/2008,16:54:00,28205,28240,28205,28225,145