DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/08/2008,10:30:00,29450,29470,29450,29450,19
12/08/2008,10:33:00,29450,29455,29415,29415,55
12/08/2008,10:36:00,29420,29450,29420,29440,53
12/08/2008,10:39:00,29435,29440,29385,29400,173
12/08/2008,10:42:00,29405,29425,29400,29425,29
12/08/2008,10:45:00,29425,29455,29425,29450,90
12/08/2008,10:48:00,29450,29535,29450,29535,215
12/08/2008,10:51:00,29540,29575,29525,29525,167
12/08/2008,10:54:00,29520,29575,29510,29550,103
12/08/2008,10:57:00,29545,29550,29525,29550,55
12/08/2008,11:00:00,29550,29595,29535,29585,145
12/08/2008,11:03:00,29580,29585,29555,29565,40
12/08/2008,11:06:00,29565,29565,29535,29545,21
12/08/2008,11:09:00,29545,29555,29540,29555,57
12/08/2008,11:12:00,29555,29555,29520,29535,39
12/08/2008,11:15:00,29535,29550,29535,29550,24
12/08/2008,11:18:00,29550,29575,29545,29570,60
12/08/2008,11:21:00,29565,29565,29540,29540,34
12/08/2008,11:24:00,29535,29565,29535,29565,13
12/08/2008,11:27:00,29545,29550,29540,29540,5
12/08/2008,11:30:00,29550,29580,29550,29565,39
12/08/2008,11:33:00,29570,29580,29565,29565,22
12/08/2008,11:36:00,29575,29595,29565,29570,65
12/08/2008,11:39:00,29565,29580,29555,29570,31
12/08/2008,11:42:00,29575,29575,29550,29555,44
12/08/2008,11:45:00,29555,29560,29540,29555,63
12/08/2008,11:48:00,29550,29555,29550,29550,8
12/08/2008,11:51:00,29545,29550,29540,29540,26
12/08/2008,11:54:00,29540,29550,29530,29550,36
12/08/2008,11:57:00,29550,29575,29550,29575,30
12/08/2008,12:00:00,29580,29580,29555,29555,27
12/08/2008,12:03:00,29555,29560,29550,29550,19
12/08/2008,12:06:00,29555,29565,29555,29565,12
12/08/2008,12:09:00,29565,29565,29555,29555,9
12/08/2008,12:12:00,29550,29560,29550,29555,20
12/08/2008,12:15:00,29555,29570,29550,29570,47
12/08/2008,12:18:00,29575,29575,29550,29550,20
12/08/2008,12:21:00,29550,29560,29545,29550,15
12/08/2008,12:24:00,29555,29555,29540,29545,13
12/08/2008,12:27:00,29545,29560,29545,29555,26
12/08/2008,12:30:00,29555,29585,29550,29580,61
12/08/2008,12:33:00,29580,29590,29565,29575,45
12/08/2008,12:36:00,29575,29580,29565,29580,21
12/08/2008,12:39:00,29575,29580,29560,29575,25
12/08/2008,12:42:00,29575,29585,29570,29585,29
12/08/2008,12:45:00,29580,29600,29580,29600,57
12/08/2008,12:48:00,29595,29600,29585,29595,60
12/08/2008,12:51:00,29600,29640,29590,29635,219
12/08/2008,12:54:00,29630,29640,29630,29630,46
12/08/2008,12:57:00,29635,29640,29625,29630,40
12/08/2008,13:00:00,29640,29645,29620,29620,61
12/08/2008,13:03:00,29620,29620,29605,29615,20
12/08/2008,13:06:00,29620,29620,29615,29615,10
12/08/2008,13:09:00,29620,29620,29620,29620,7
12/08/2008,13:12:00,29615,29620,29610,29620,22
12/08/2008,13:15:00,29620,29625,29615,29620,11
12/08/2008,13:18:00,29625,29625,29605,29605,15
12/08/2008,13:21:00,29615,29615,29600,29615,21
12/08/2008,13:24:00,29610,29615,29610,29615,15
12/08/2008,13:27:00,29610,29660,29605,29655,77
12/08/2008,13:30:00,29645,29655,29640,29655,59
12/08/2008,13:33:00,29655,29680,29645,29675,61
12/08/2008,13:36:00,29660,29675,29655,29655,18
12/08/2008,13:39:00,29655,29670,29655,29665,17
12/08/2008,13:42:00,29665,29665,29655,29665,5
12/08/2008,13:45:00,29665,29675,29660,29670,24
12/08/2008,13:48:00,29680,29685,29670,29675,35
12/08/2008,13:51:00,29675,29690,29655,29655,33
12/08/2008,13:54:00,29650,29655,29620,29620,147
12/08/2008,13:57:00,29620,29625,29615,29625,45
12/08/2008,14:00:00,29625,29635,29625,29630,9
12/08/2008,14:03:00,29640,29640,29625,29635,6
12/08/2008,14:06:00,29630,29635,29620,29630,27
12/08/2008,14:09:00,29630,29635,29625,29630,13
12/08/2008,14:12:00,29625,29625,29610,29615,15
12/08/2008,14:15:00,29620,29630,29620,29630,6
12/08/2008,14:18:00,29630,29640,29615,29620,33
12/08/2008,14:21:00,29620,29620,29600,29600,28
12/08/2008,14:24:00,29600,29620,29575,29620,85
12/08/2008,14:27:00,29610,29615,29585,29585,31
12/08/2008,14:30:00,29595,29635,29595,29635,39
12/08/2008,14:33:00,29630,29635,29625,29625,20
12/08/2008,14:36:00,29625,29625,29605,29605,33
12/08/2008,14:39:00,29605,29605,29575,29575,27
12/08/2008,14:42:00,29570,29570,29530,29535,62
12/08/2008,14:45:00,29540,29575,29525,29565,71
12/08/2008,14:48:00,29560,29565,29550,29555,42
12/08/2008,14:51:00,29565,29565,29545,29555,51
12/08/2008,14:54:00,29555,29580,29555,29570,42
12/08/2008,14:57:00,29570,29580,29560,29570,12
12/08/2008,15:00:00,29565,29580,29560,29565,49
12/08/2008,15:03:00,29565,29565,29560,29565,13
12/08/2008,15:06:00,29560,29560,29520,29525,68
12/08/2008,15:09:00,29520,29535,29510,29525,56
12/08/2008,15:12:00,29525,29525,29485,29500,92
12/08/2008,15:15:00,29495,29510,29485,29500,58
12/08/2008,15:18:00,29500,29520,29500,29510,65
12/08/2008,15:21:00,29515,29530,29510,29530,61
12/08/2008,15:24:00,29525,29535,29520,29520,23
12/08/2008,15:27:00,29525,29525,29525,29525,10
12/08/2008,15:30:00,29525,29550,29520,29530,55
12/08/2008,15:33:00,29535,29535,29500,29510,45
12/08/2008,15:36:00,29515,29525,29505,29505,34
12/08/2008,15:39:00,29505,29505,29445,29465,160
12/08/2008,15:42:00,29465,29505,29465,29500,85
12/08/2008,15:45:00,29505,29525,29505,29515,91
12/08/2008,15:48:00,29515,29520,29460,29480,118
12/08/2008,15:51:00,29485,29490,29460,29465,71
12/08/2008,15:54:00,29465,29485,29450,29485,85
12/08/2008,15:57:00,29485,29485,29450,29470,39
12/08/2008,16:00:00,29465,29485,29420,29445,167
12/08/2008,16:03:00,29440,29490,29435,29485,82
12/08/2008,16:06:00,29480,29490,29440,29460,64
12/08/2008,16:09:00,29450,29455,29425,29425,97
12/08/2008,16:12:00,29425,29465,29425,29460,66
12/08/2008,16:15:00,29450,29485,29445,29485,43
12/08/2008,16:18:00,29485,29490,29450,29460,61
12/08/2008,16:21:00,29455,29460,29435,29445,55
12/08/2008,16:24:00,29445,29455,29410,29410,76
12/08/2008,16:27:00,29415,29420,29400,29400,69
12/08/2008,16:30:00,29400,29405,29365,29375,157
12/08/2008,16:33:00,29375,29395,29365,29375,97
12/08/2008,16:36:00,29385,29405,29380,29385,51
12/08/2008,16:39:00,29380,29440,29380,29430,67
12/08/2008,16:42:00,29435,29440,29410,29440,76
12/08/2008,16:45:00,29440,29440,29420,29420,44
12/08/2008,16:48:00,29420,29455,29420,29450,85
12/08/2008,16:51:00,29445,29450,29430,29435,30
12/08/2008,16:54:00,29440,29450,29420,29450,22
12/08/2008,16:57:00,29450,29475,29450,29460,49
12/08/2008,17:00:00,29450,29470,29450,29450,29
12/08/2008,17:03:00,29450,29455,29445,29455,39
12/08/2008,17:06:00,29460,29510,29455,29485,107
12/08/2008,17:09:00,29490,29510,29470,29485,63
12/08/2008,17:12:00,29485,29500,29475,29500,54
12/08/2008,17:15:00,29500,29505,29485,29500,64
12/08/2008,17:18:00,29495,29525,29495,29515,82
12/08/2008,17:21:00,29525,29530,29500,29510,114
12/08/2008,17:24:00,29510,29540,29500,29535,188
12/08/2008,17:27:00,29535,29535,29510,29525,122
12/08/2008,17:30:00,29530,29550,29520,29535,122
12/08/2008,17:33:00,29530,29535,29520,29525,67
12/08/2008,17:36:00,29530,29530,29500,29500,79
12/08/2008,17:39:00,29500,29530,29500,29510,54
13/08/2008,09:00:00,29360,29370,29310,29350,167
13/08/2008,09:03:00,29350,29380,29340,29360,171
13/08/2008,09:06:00,29345,29375,29335,29355,101
13/08/2008,09:09:00,29355,29370,29290,29300,124
13/08/2008,09:12:00,29305,29315,29285,29290,87
13/08/2008,09:15:00,29290,29325,29275,29310,151
13/08/2008,09:18:00,29310,29310,29300,29305,27
13/08/2008,09:21:00,29310,29320,29305,29320,40
13/08/2008,09:24:00,29325,29355,29320,29355,70
13/08/2008,09:27:00,29360,29365,29345,29345,67
13/08/2008,09:30:00,29350,29360,29310,29310,72
13/08/2008,09:33:00,29305,29335,29300,29325,82
13/08/2008,09:36:00,29320,29340,29320,29325,43
13/08/2008,09:39:00,29325,29330,29300,29300,61
13/08/2008,09:42:00,29305,29310,29295,29300,99
13/08/2008,09:45:00,29300,29315,29295,29315,36
13/08/2008,09:48:00,29310,29310,29265,29280,107
13/08/2008,09:51:00,29280,29285,29270,29270,50
13/08/2008,09:54:00,29270,29290,29260,29280,33
13/08/2008,09:57:00,29285,29285,29265,29265,57
13/08/2008,10:00:00,29260,29260,29240,29240,81
13/08/2008,10:03:00,29235,29250,29215,29245,99
13/08/2008,10:06:00,29245,29280,29240,29275,93
13/08/2008,10:09:00,29270,29275,29260,29260,46
13/08/2008,10:12:00,29260,29265,29240,29250,66
13/08/2008,10:15:00,29255,29285,29255,29285,34
13/08/2008,10:18:00,29285,29310,29280,29280,93
13/08/2008,10:21:00,29275,29290,29275,29290,29
13/08/2008,10:24:00,29280,29290,29280,29285,43
13/08/2008,10:27:00,29285,29315,29285,29315,27
13/08/2008,10:30:00,29315,29315,29295,29310,61
13/08/2008,10:33:00,29315,29315,29295,29300,21
13/08/2008,10:36:00,29300,29315,29300,29305,35
13/08/2008,10:39:00,29305,29310,29305,29310,25
13/08/2008,10:42:00,29305,29315,29305,29315,35
13/08/2008,10:45:00,29310,29310,29305,29305,22
13/08/2008,10:48:00,29305,29335,29305,29330,62
13/08/2008,10:51:00,29330,29365,29330,29355,71
13/08/2008,10:54:00,29350,29360,29350,29355,25
13/08/2008,10:57:00,29355,29355,29330,29335,45
13/08/2008,11:00:00,29335,29345,29310,29310,36
13/08/2008,11:03:00,29305,29320,29295,29310,70
13/08/2008,11:06:00,29310,29315,29295,29295,32
13/08/2008,11:09:00,29300,29300,29290,29300,16
13/08/2008,11:12:00,29295,29315,29295,29315,74
13/08/2008,11:15:00,29310,29325,29300,29310,60
13/08/2008,11:18:00,29310,29325,29310,29310,21
13/08/2008,11:21:00,29310,29310,29305,29305,3
13/08/2008,11:24:00,29320,29320,29310,29310,6
13/08/2008,11:27:00,29320,29320,29320,29320,5
13/08/2008,11:30:00,29320,29340,29315,29320,52
13/08/2008,11:33:00,29320,29330,29320,29330,30
13/08/2008,11:36:00,29325,29325,29290,29290,35
13/08/2008,11:39:00,29295,29300,29280,29280,56
13/08/2008,11:42:00,29280,29285,29265,29280,28
13/08/2008,11:45:00,29285,29285,29270,29275,19
13/08/2008,11:48:00,29275,29275,29260,29260,29
13/08/2008,11:51:00,29265,29265,29235,29250,64
13/08/2008,11:54:00,29260,29260,29235,29235,55
13/08/2008,11:57:00,29245,29260,29235,29260,28
13/08/2008,12:00:00,29255,29275,29250,29270,27
13/08/2008,12:03:00,29270,29275,29260,29260,32
13/08/2008,12:06:00,29260,29290,29260,29290,26
13/08/2008,12:09:00,29290,29300,29275,29275,15
13/08/2008,12:12:00,29280,29280,29260,29280,20
13/08/2008,12:15:00,29275,29275,29265,29265,14
13/08/2008,12:18:00,29265,29270,29260,29260,13
13/08/2008,12:21:00,29260,29290,29260,29290,30
13/08/2008,12:24:00,29280,29280,29275,29275,4
13/08/2008,12:27:00,29270,29285,29270,29270,19
13/08/2008,12:30:00,29270,29285,29270,29280,19
13/08/2008,12:33:00,29280,29280,29265,29270,19
13/08/2008,12:36:00,29265,29270,29260,29260,27
13/08/2008,12:39:00,29260,29265,29260,29265,3
13/08/2008,12:42:00,29270,29270,29265,29265,9
13/08/2008,12:45:00,29270,29270,29265,29270,12
13/08/2008,12:48:00,29275,29280,29270,29275,9
13/08/2008,12:51:00,29270,29285,29270,29285,9
13/08/2008,12:54:00,29280,29290,29275,29290,6
13/08/2008,12:57:00,29285,29285,29275,29275,7
13/08/2008,13:00:00,29270,29285,29270,29275,28
13/08/2008,13:03:00,29270,29270,29265,29270,4
13/08/2008,13:06:00,29275,29275,29270,29275,8
13/08/2008,13:09:00,29275,29275,29270,29270,9
13/08/2008,13:12:00,29275,29275,29265,29265,7
13/08/2008,13:15:00,29275,29275,29270,29270,9
13/08/2008,13:18:00,29270,29280,29270,29280,5
13/08/2008,13:21:00,29270,29270,29260,29260,9
13/08/2008,13:24:00,29260,29260,29250,29255,11
13/08/2008,13:27:00,29260,29265,29255,29260,79
13/08/2008,13:30:00,29260,29260,29240,29240,16
13/08/2008,13:33:00,29255,29255,29225,29230,24
13/08/2008,13:36:00,29230,29245,29225,29245,43
13/08/2008,13:39:00,29240,29240,29220,29225,33
13/08/2008,13:42:00,29225,29235,29220,29235,24
13/08/2008,13:45:00,29230,29235,29180,29195,126
13/08/2008,13:48:00,29190,29200,29135,29145,168
13/08/2008,13:51:00,29145,29175,29140,29155,112
13/08/2008,13:54:00,29160,29190,29100,29125,233
13/08/2008,13:57:00,29125,29145,29115,29120,124
13/08/2008,14:00:00,29120,29140,29110,29130,102
13/08/2008,14:03:00,29130,29130,29115,29120,69
13/08/2008,14:06:00,29125,29170,29120,29165,168
13/08/2008,14:09:00,29170,29175,29150,29150,61
13/08/2008,14:12:00,29150,29155,29110,29130,179
13/08/2008,14:15:00,29130,29135,29100,29105,72
13/08/2008,14:18:00,29105,29115,29055,29060,186
13/08/2008,14:21:00,29055,29075,29045,29060,186
13/08/2008,14:24:00,29060,29090,29060,29090,69
13/08/2008,14:27:00,29095,29100,29080,29080,34
13/08/2008,14:30:00,29075,29100,29035,29055,155
13/08/2008,14:33:00,29060,29080,29055,29075,50
13/08/2008,14:36:00,29075,29085,29025,29040,79
13/08/2008,14:39:00,29035,29045,28995,29000,323
13/08/2008,14:42:00,28995,29035,28990,29030,108
13/08/2008,14:45:00,29030,29035,29010,29035,43
13/08/2008,14:48:00,29040,29060,29025,29060,49
13/08/2008,14:51:00,29060,29095,29055,29075,64
13/08/2008,14:54:00,29075,29090,29075,29085,67
13/08/2008,14:57:00,29080,29080,29065,29075,51
13/08/2008,15:00:00,29080,29105,29080,29085,38
13/08/2008,15:03:00,29090,29095,29085,29090,45
13/08/2008,15:06:00,29095,29100,29095,29095,22
13/08/2008,15:09:00,29090,29110,29070,29070,67
13/08/2008,15:12:00,29070,29090,29065,29085,39
13/08/2008,15:15:00,29090,29090,29075,29080,17
13/08/2008,15:18:00,29075,29085,29070,29080,19
13/08/2008,15:21:00,29090,29095,29075,29085,78
13/08/2008,15:24:00,29080,29090,29080,29090,5
13/08/2008,15:27:00,29085,29090,29075,29090,46
13/08/2008,15:30:00,29080,29080,29045,29075,89
13/08/2008,15:33:00,29070,29100,29070,29080,93
13/08/2008,15:36:00,29085,29085,29055,29065,68
13/08/2008,15:39:00,29065,29070,29035,29040,54
13/08/2008,15:42:00,29030,29055,29020,29055,66
13/08/2008,15:45:00,29050,29050,29005,29020,69
13/08/2008,15:48:00,29025,29035,29020,29030,28
13/08/2008,15:51:00,29025,29060,29020,29050,93
13/08/2008,15:54:00,29060,29075,29045,29060,44
13/08/2008,15:57:00,29060,29070,29055,29055,24
13/08/2008,16:00:00,29060,29085,29040,29070,75
13/08/2008,16:03:00,29075,29120,29075,29110,87
13/08/2008,16:06:00,29110,29115,29080,29080,35
13/08/2008,16:09:00,29085,29090,29060,29065,50
13/08/2008,16:12:00,29055,29070,29040,29040,101
13/08/2008,16:15:00,29040,29040,29000,29020,104
13/08/2008,16:18:00,29030,29050,29015,29045,72
13/08/2008,16:21:00,29050,29055,29040,29045,40
13/08/2008,16:24:00,29050,29060,29010,29030,76
13/08/2008,16:27:00,29020,29020,29000,29000,60
13/08/2008,16:30:00,29000,29005,28975,28985,149
13/08/2008,16:33:00,28985,28985,28895,28910,254
13/08/2008,16:36:00,28910,28915,28880,28910,399
13/08/2008,16:39:00,28905,28910,28880,28905,152
13/08/2008,16:42:00,28905,28905,28860,28880,147
13/08/2008,16:45:00,28875,28905,28875,28905,141
13/08/2008,16:48:00,28905,28910,28890,28895,119
13/08/2008,16:51:00,28895,28910,28880,28910,117
13/08/2008,16:54:00,28905,28920,28900,28905,95
13/08/2008,16:57:00,28900,28930,28895,28925,49
13/08/2008,17:00:00,28935,28940,28910,28920,82
13/08/2008,17:03:00,28925,28930,28905,28910,79
13/08/2008,17:06:00,28905,28910,28845,28855,186
13/08/2008,17:09:00,28855,28865,28840,28860,107
13/08/2008,17:12:00,28860,28885,28860,28880,67
13/08/2008,17:15:00,28890,28910,28880,28900,101
13/08/2008,17:18:00,28900,28920,28900,28920,68
13/08/2008,17:21:00,28915,28930,28900,28905,141
13/08/2008,17:24:00,28900,28910,28885,28910,138
13/08/2008,17:27:00,28910,28910,28880,28885,157
13/08/2008,17:30:00,28890,28900,28850,28870,139
13/08/2008,17:33:00,28870,28885,28855,28860,64
13/08/2008,17:36:00,28875,28875,28850,28855,45
13/08/2008,17:39:00,28860,28870,28855,28870,24
14/08/2008,09:00:00,29070,29070,28995,29010,245
14/08/2008,09:03:00,29010,29010,28975,29000,138
14/08/2008,09:06:00,28995,29000,28945,28990,98
14/08/2008,09:09:00,28995,29020,28965,28965,111
14/08/2008,09:12:00,28965,28995,28965,28985,57
14/08/2008,09:15:00,28980,28995,28965,28980,97
14/08/2008,09:18:00,28985,29005,28975,28995,71
14/08/2008,09:21:00,28995,29015,28990,29015,81
14/08/2008,09:24:00,29020,29035,29015,29030,91
14/08/2008,09:27:00,29030,29055,29030,29035,100
14/08/2008,09:30:00,29030,29045,29025,29035,53
14/08/2008,09:33:00,29030,29035,28965,28975,145
14/08/2008,09:36:00,28975,28995,28975,28995,28
14/08/2008,09:39:00,28990,29005,28980,29000,43
14/08/2008,09:42:00,29000,29020,29000,29010,37
14/08/2008,09:45:00,29010,29040,29010,29040,86
14/08/2008,09:48:00,29040,29045,29020,29035,66
14/08/2008,09:51:00,29040,29085,29030,29075,114
14/08/2008,09:54:00,29080,29125,29070,29120,142
14/08/2008,09:57:00,29120,29125,29100,29110,107
14/08/2008,10:00:00,29110,29135,29110,29125,257
14/08/2008,10:03:00,29130,29135,29100,29100,74
14/08/2008,10:06:00,29100,29100,29070,29080,57
14/08/2008,10:09:00,29085,29105,29075,29090,62
14/08/2008,10:12:00,29090,29105,29080,29095,74
14/08/2008,10:15:00,29090,29095,29085,29085,33
14/08/2008,10:18:00,29085,29090,29060,29060,78
14/08/2008,10:21:00,29060,29060,29040,29055,90
14/08/2008,10:24:00,29050,29080,29050,29070,32
14/08/2008,10:27:00,29075,29080,29025,29035,67
14/08/2008,10:30:00,29040,29040,29025,29025,22
14/08/2008,10:33:00,29025,29035,29025,29025,25
14/08/2008,10:36:00,29030,29030,29025,29025,22
14/08/2008,10:39:00,29020,29025,29000,29025,91
14/08/2008,10:42:00,29020,29025,29015,29025,37
14/08/2008,10:45:00,29020,29025,29015,29025,35
14/08/2008,10:48:00,29015,29015,29000,29010,36
14/08/2008,10:51:00,29010,29015,29000,29000,30
14/08/2008,10:54:00,29005,29040,29000,29040,42
14/08/2008,10:57:00,29035,29070,29035,29035,56
14/08/2008,11:00:00,29035,29090,29035,29080,47
14/08/2008,11:03:00,29085,29085,29070,29075,15
14/08/2008,11:06:00,29075,29080,29065,29075,25
14/08/2008,11:09:00,29080,29080,29035,29040,36
14/08/2008,11:12:00,29040,29050,29030,29050,27
14/08/2008,11:15:00,29055,29065,29050,29060,12
14/08/2008,11:18:00,29060,29070,29060,29060,15
14/08/2008,11:21:00,29055,29065,29055,29065,10
14/08/2008,11:24:00,29055,29075,29045,29070,46
14/08/2008,11:27:00,29065,29070,29065,29070,23
14/08/2008,11:30:00,29070,29070,29070,29070,7
14/08/2008,11:33:00,29070,29095,29070,29090,63
14/08/2008,11:36:00,29090,29090,29075,29080,21
14/08/2008,11:39:00,29075,29080,29075,29075,4
14/08/2008,11:42:00,29080,29090,29080,29080,13
14/08/2008,11:45:00,29090,29095,29075,29075,20
14/08/2008,11:48:00,29070,29070,29045,29045,35
14/08/2008,11:51:00,29050,29060,29045,29060,32
14/08/2008,11:54:00,29055,29055,29025,29030,20
14/08/2008,11:57:00,29030,29030,29010,29020,37
14/08/2008,12:00:00,29020,29020,28995,29005,81
14/08/2008,12:03:00,29005,29005,28980,28990,63
14/08/2008,12:06:00,28980,28980,28940,28960,105
14/08/2008,12:09:00,28955,28985,28955,28970,59
14/08/2008,12:12:00,28965,28965,28950,28960,23
14/08/2008,12:15:00,28960,29025,28960,28985,105
14/08/2008,12:18:00,28980,29005,28980,28995,13
14/08/2008,12:21:00,28990,29000,28975,28990,10
14/08/2008,12:24:00,28980,28980,28960,28980,13
14/08/2008,12:27:00,28980,28980,28965,28965,9
14/08/2008,12:30:00,28965,28965,28955,28955,7
14/08/2008,12:33:00,28960,28980,28960,28970,9
14/08/2008,12:36:00,28975,28980,28960,28965,11
14/08/2008,12:39:00,28965,28970,28960,28965,5
14/08/2008,12:42:00,28975,28975,28965,28965,6
14/08/2008,12:45:00,28975,28995,28975,28995,64
14/08/2008,12:48:00,28990,28990,28980,28980,19
14/08/2008,12:51:00,28975,28995,28975,28995,4
14/08/2008,12:54:00,28990,28990,28980,28985,20
14/08/2008,12:57:00,28980,29010,28980,29010,61
14/08/2008,13:00:00,29000,29005,28985,29000,36
14/08/2008,13:03:00,29000,29000,28980,28985,7
14/08/2008,13:06:00,28990,29000,28990,29000,2
14/08/2008,13:09:00,29005,29030,29005,29020,28
14/08/2008,13:12:00,29015,29020,29000,29010,26
14/08/2008,13:15:00,29020,29020,29005,29015,38
14/08/2008,13:18:00,29010,29015,29000,29010,20
14/08/2008,13:21:00,29005,29010,28995,29010,11
14/08/2008,13:24:00,29010,29010,29000,29005,9
14/08/2008,13:27:00,29005,29020,29005,29015,12
14/08/2008,13:30:00,29015,29020,29015,29020,6
14/08/2008,13:33:00,29020,29030,29015,29030,17
14/08/2008,13:36:00,29030,29040,29030,29030,74
14/08/2008,13:39:00,29030,29040,29030,29030,15
14/08/2008,13:42:00,29030,29035,29030,29035,3
14/08/2008,13:45:00,29030,29030,29020,29025,28
14/08/2008,13:48:00,29025,29035,29015,29030,25
14/08/2008,13:51:00,29025,29025,29015,29025,6
14/08/2008,13:54:00,29020,29025,29020,29025,4
14/08/2008,13:57:00,29020,29040,29020,29040,6
14/08/2008,14:00:00,29035,29035,29020,29020,12
14/08/2008,14:03:00,29020,29020,29015,29015,3
14/08/2008,14:06:00,29010,29015,29000,29010,9
14/08/2008,14:09:00,29010,29015,29010,29015,3
14/08/2008,14:12:00,29000,29000,29000,29000,3
14/08/2008,14:15:00,29010,29020,29005,29010,15
14/08/2008,14:18:00,29015,29030,29015,29020,17
14/08/2008,14:21:00,29040,29040,29015,29025,11
14/08/2008,14:24:00,29015,29065,29015,29055,35
14/08/2008,14:27:00,29055,29065,29030,29040,23
14/08/2008,14:30:00,29030,29030,28870,28880,291
14/08/2008,14:33:00,28870,28875,28800,28815,240
14/08/2008,14:36:00,28810,28830,28725,28755,261
14/08/2008,14:39:00,28755,28780,28725,28755,170
14/08/2008,14:42:00,28755,28785,28735,28745,63
14/08/2008,14:45:00,28760,28785,28760,28770,50
14/08/2008,14:48:00,28760,28760,28745,28760,28
14/08/2008,14:51:00,28750,28755,28650,28655,262
14/08/2008,14:54:00,28655,28675,28630,28640,325
14/08/2008,14:57:00,28635,28670,28625,28655,106
14/08/2008,15:00:00,28660,28710,28635,28710,116
14/08/2008,15:03:00,28695,28735,28695,28715,90
14/08/2008,15:06:00,28700,28715,28665,28685,69
14/08/2008,15:09:00,28680,28720,28670,28720,72
14/08/2008,15:12:00,28705,28720,28700,28705,28
14/08/2008,15:15:00,28710,28725,28705,28720,39
14/08/2008,15:18:00,28720,28720,28680,28690,52
14/08/2008,15:21:00,28685,28690,28660,28685,61
14/08/2008,15:24:00,28690,28695,28675,28685,28
14/08/2008,15:27:00,28680,28680,28665,28665,50
14/08/2008,15:30:00,28675,28690,28650,28680,71
14/08/2008,15:33:00,28690,28725,28690,28725,31
14/08/2008,15:36:00,28725,28745,28705,28705,81
14/08/2008,15:39:00,28715,28735,28715,28730,34
14/08/2008,15:42:00,28740,28760,28730,28745,62
14/08/2008,15:45:00,28745,28750,28710,28715,37
14/08/2008,15:48:00,28710,28715,28675,28690,65
14/08/2008,15:51:00,28690,28715,28690,28695,47
14/08/2008,15:54:00,28695,28715,28695,28700,13
14/08/2008,15:57:00,28700,28790,28700,28770,67
14/08/2008,16:00:00,28770,28810,28765,28800,105
14/08/2008,16:03:00,28805,28810,28780,28785,69
14/08/2008,16:06:00,28785,28805,28780,28800,52
14/08/2008,16:09:00,28805,28805,28760,28770,90
14/08/2008,16:12:00,28770,28785,28760,28775,63
14/08/2008,16:15:00,28775,28810,28765,28800,59
14/08/2008,16:18:00,28805,28835,28805,28815,148
14/08/2008,16:21:00,28820,28850,28810,28830,67
14/08/2008,16:24:00,28830,28860,28820,28835,57
14/08/2008,16:27:00,28830,28875,28830,28870,95
14/08/2008,16:30:00,28875,28880,28860,28880,68
14/08/2008,16:33:00,28880,28910,28865,28900,83
14/08/2008,16:36:00,28900,28905,28865,28875,64
14/08/2008,16:39:00,28875,28895,28860,28890,42
14/08/2008,16:42:00,28890,28910,28875,28910,79
14/08/2008,16:45:00,28910,28940,28905,28910,100
14/08/2008,16:48:00,28915,28925,28910,28925,17
14/08/2008,16:51:00,28920,28935,28915,28925,43
14/08/2008,16:54:00,28925,28930,28870,28870,52
14/08/2008,16:57:00,28870,28885,28850,28870,88
14/08/2008,17:00:00,28880,28880,28850,28855,80
14/08/2008,17:03:00,28855,28870,28845,28870,86
14/08/2008,17:06:00,28860,28895,28855,28875,90
14/08/2008,17:09:00,28880,28915,28875,28910,48
14/08/2008,17:12:00,28900,28910,28885,28890,32
14/08/2008,17:15:00,28890,28900,28885,28895,20
14/08/2008,17:18:00,28890,28960,28890,28945,102
14/08/2008,17:21:00,28940,28940,28925,28925,56
14/08/2008,17:24:00,28930,28935,28865,28865,133
14/08/2008,17:27:00,28860,28925,28855,28925,176
14/08/2008,17:30:00,28925,28930,28865,28875,34
14/08/2008,17:33:00,28890,28890,28875,28880,21
14/08/2008,17:36:00,28880,28910,28865,28900,66
14/08/2008,17:39:00,28905,28930,28900,28930,40
18/08/2008,09:00:00,28845,28845,28665,28700,280
18/08/2008,09:03:00,28705,28800,28695,28790,303
18/08/2008,09:06:00,28785,28790,28730,28740,98
18/08/2008,09:09:00,28745,28780,28740,28770,78
18/08/2008,09:12:00,28775,28815,28765,28800,43
18/08/2008,09:15:00,28805,28830,28785,28800,97
18/08/2008,09:18:00,28785,28795,28775,28795,52
18/08/2008,09:21:00,28790,28805,28780,28805,43
18/08/2008,09:24:00,28810,28820,28810,28815,60
18/08/2008,09:27:00,28810,28820,28800,28805,31
18/08/2008,09:30:00,28800,28815,28790,28805,28
18/08/2008,09:33:00,28805,28845,28805,28820,85
18/08/2008,09:36:00,28820,28870,28815,28870,90
18/08/2008,09:39:00,28860,28890,28845,28875,95
18/08/2008,09:42:00,28865,28875,28840,28875,65
18/08/2008,09:45:00,28875,28875,28855,28865,36
18/08/2008,09:48:00,28860,28865,28820,28850,89
18/08/2008,09:51:00,28850,28880,28850,28870,39
18/08/2008,09:54:00,28875,28905,28875,28885,61
18/08/2008,09:57:00,28885,28885,28860,28870,42
18/08/2008,10:00:00,28865,28870,28835,28845,68
18/08/2008,10:03:00,28845,28845,28815,28830,46
18/08/2008,10:06:00,28830,28835,28820,28825,27
18/08/2008,10:09:00,28825,28825,28775,28780,81
18/08/2008,10:12:00,28780,28780,28755,28770,83
18/08/2008,10:15:00,28775,28795,28755,28760,75
18/08/2008,10:18:00,28760,28775,28740,28750,81
18/08/2008,10:21:00,28750,28800,28750,28790,73
18/08/2008,10:24:00,28795,28815,28790,28805,57
18/08/2008,10:27:00,28805,28815,28795,28805,47
18/08/2008,10:30:00,28805,28810,28785,28795,56
18/08/2008,10:33:00,28800,28825,28800,28810,48
18/08/2008,10:36:00,28810,28825,28810,28810,29
18/08/2008,10:39:00,28810,28830,28810,28820,27
18/08/2008,10:42:00,28820,28825,28815,28820,21
18/08/2008,10:45:00,28820,28820,28780,28780,73
18/08/2008,10:48:00,28780,28795,28780,28795,20
18/08/2008,10:51:00,28795,28815,28795,28810,27
18/08/2008,10:54:00,28810,28815,28805,28805,23
18/08/2008,10:57:00,28810,28825,28800,28825,38
18/08/2008,11:00:00,28820,28820,28805,28805,12
18/08/2008,11:03:00,28805,28805,28775,28800,62
18/08/2008,11:06:00,28805,28805,28775,28780,12
18/08/2008,11:09:00,28780,28800,28780,28800,23
18/08/2008,11:12:00,28800,28800,28785,28785,14
18/08/2008,11:15:00,28790,28815,28790,28810,17
18/08/2008,11:18:00,28805,28805,28790,28800,6
18/08/2008,11:21:00,28800,28800,28785,28785,13
18/08/2008,11:24:00,28785,28815,28785,28810,19
18/08/2008,11:27:00,28805,28805,28805,28805,2
18/08/2008,11:30:00,28805,28805,28805,28805,4
18/08/2008,11:33:00,28815,28835,28815,28815,25
18/08/2008,11:36:00,28820,28880,28810,28870,65
18/08/2008,11:39:00,28860,28870,28860,28860,25
18/08/2008,11:42:00,28855,28860,28850,28860,5
18/08/2008,11:45:00,28870,28875,28845,28850,59
18/08/2008,11:48:00,28850,28855,28850,28855,7
18/08/2008,11:51:00,28860,28860,28830,28850,40
18/08/2008,11:54:00,28845,28865,28845,28855,50
18/08/2008,11:57:00,28855,28855,28825,28825,23
18/08/2008,12:00:00,28820,28855,28815,28850,49
18/08/2008,12:03:00,28855,28855,28835,28840,29
18/08/2008,12:06:00,28840,28840,28820,28835,34
18/08/2008,12:09:00,28835,28850,28835,28850,17
18/08/2008,12:12:00,28850,28865,28850,28860,31
18/08/2008,12:15:00,28855,28865,28855,28865,9
18/08/2008,12:18:00,28865,28885,28865,28885,58
18/08/2008,12:21:00,28890,28930,28890,28910,99
18/08/2008,12:24:00,28910,28950,28910,28940,96
18/08/2008,12:27:00,28940,28970,28935,28960,89
18/08/2008,12:30:00,28960,28960,28935,28935,38
18/08/2008,12:33:00,28935,28950,28935,28940,24
18/08/2008,12:36:00,28940,28950,28940,28940,25
18/08/2008,12:39:00,28940,28970,28940,28955,29
18/08/2008,12:42:00,28960,28985,28960,28975,103
18/08/2008,12:45:00,28975,29060,28975,29040,297
18/08/2008,12:48:00,29045,29050,29025,29045,55
18/08/2008,12:51:00,29045,29070,29045,29060,58
18/08/2008,12:54:00,29060,29090,29050,29090,67
18/08/2008,12:57:00,29090,29090,29070,29075,42
18/08/2008,13:00:00,29070,29095,29070,29080,58
18/08/2008,13:03:00,29090,29095,29065,29070,56
18/08/2008,13:06:00,29070,29075,29060,29075,15
18/08/2008,13:09:00,29065,29080,29065,29080,9
18/08/2008,13:12:00,29080,29080,29080,29080,2
18/08/2008,13:15:00,29080,29120,29080,29120,87
18/08/2008,13:18:00,29115,29120,29110,29115,29
18/08/2008,13:21:00,29115,29120,29110,29115,18
18/08/2008,13:24:00,29115,29120,29110,29110,14
18/08/2008,13:27:00,29110,29130,29105,29110,47
18/08/2008,13:30:00,29115,29115,29095,29095,35
18/08/2008,13:33:00,29095,29095,29075,29085,50
18/08/2008,13:36:00,29085,29100,29080,29090,36
18/08/2008,13:39:00,29085,29090,29080,29090,7
18/08/2008,13:42:00,29085,29085,29060,29060,12
18/08/2008,13:45:00,29065,29070,29060,29070,9
18/08/2008,13:48:00,29070,29070,29065,29065,8
18/08/2008,13:51:00,29060,29070,29060,29065,21
18/08/2008,13:54:00,29065,29075,29060,29075,14
18/08/2008,13:57:00,29075,29075,29060,29065,13
18/08/2008,14:00:00,29070,29075,29070,29070,12
18/08/2008,14:03:00,29070,29070,29060,29070,9
18/08/2008,14:06:00,29060,29090,29060,29085,29
18/08/2008,14:09:00,29095,29095,29080,29085,16
18/08/2008,14:12:00,29080,29080,29070,29070,11
18/08/2008,14:15:00,29075,29080,29070,29080,12
18/08/2008,14:18:00,29085,29085,29085,29085,1
18/08/2008,14:21:00,29085,29095,29080,29095,78
18/08/2008,14:24:00,29090,29125,29090,29120,91
18/08/2008,14:27:00,29120,29120,29110,29115,25
18/08/2008,14:30:00,29115,29130,29115,29125,47
18/08/2008,14:33:00,29125,29125,29105,29110,56
18/08/2008,14:36:00,29105,29105,29100,29100,4
18/08/2008,14:39:00,29105,29120,29100,29120,16
18/08/2008,14:42:00,29120,29125,29115,29125,15
18/08/2008,14:45:00,29125,29130,29115,29120,25
18/08/2008,14:48:00,29120,29160,29120,29150,108
18/08/2008,14:51:00,29150,29195,29145,29180,185
18/08/2008,14:54:00,29185,29220,29180,29220,129
18/08/2008,14:57:00,29220,29220,29200,29210,80
18/08/2008,15:00:00,29220,29225,29195,29205,93
18/08/2008,15:03:00,29200,29205,29185,29195,44
18/08/2008,15:06:00,29200,29220,29190,29210,45
18/08/2008,15:09:00,29205,29210,29195,29195,29
18/08/2008,15:12:00,29195,29195,29165,29170,67
18/08/2008,15:15:00,29165,29165,29140,29165,52
18/08/2008,15:18:00,29165,29165,29155,29160,7
18/08/2008,15:21:00,29160,29160,29140,29150,42
18/08/2008,15:24:00,29150,29150,29140,29140,36
18/08/2008,15:27:00,29145,29150,29130,29135,18
18/08/2008,15:30:00,29140,29145,29110,29110,109
18/08/2008,15:33:00,29105,29130,29100,29130,29
18/08/2008,15:36:00,29125,29125,29050,29070,115
18/08/2008,15:39:00,29070,29070,29025,29045,89
18/08/2008,15:42:00,29045,29050,29030,29030,98
18/08/2008,15:45:00,29030,29040,29010,29015,110
18/08/2008,15:48:00,29025,29030,29015,29025,25
18/08/2008,15:51:00,29025,29045,29005,29030,135
18/08/2008,15:54:00,29030,29035,29020,29030,49
18/08/2008,15:57:00,29035,29045,29015,29045,50
18/08/2008,16:00:00,29040,29055,29025,29055,63
18/08/2008,16:03:00,29050,29055,29015,29040,43
18/08/2008,16:06:00,29030,29035,29020,29035,35
18/08/2008,16:09:00,29030,29030,28980,29005,123
18/08/2008,16:12:00,29010,29020,28995,29000,51
18/08/2008,16:15:00,29005,29005,28970,28995,68
18/08/2008,16:18:00,29000,29000,28960,28960,121
18/08/2008,16:21:00,28965,29000,28960,29000,96
18/08/2008,16:24:00,28995,29015,28980,29000,45
18/08/2008,16:27:00,29005,29025,29005,29025,42
18/08/2008,16:30:00,29025,29025,29000,29010,48
18/08/2008,16:33:00,29015,29020,29000,29000,31
18/08/2008,16:36:00,29000,29010,28985,29005,36
18/08/2008,16:39:00,29010,29010,29000,29005,46
18/08/2008,16:42:00,29010,29045,29010,29040,75
18/08/2008,16:45:00,29040,29045,29000,29015,59
18/08/2008,16:48:00,29010,29020,29000,29020,34
18/08/2008,16:51:00,29025,29045,29020,29040,46
18/08/2008,16:54:00,29050,29055,29025,29040,75
18/08/2008,16:57:00,29040,29045,29035,29035,19
18/08/2008,17:00:00,29030,29045,29025,29030,31
18/08/2008,17:03:00,29040,29040,29000,29000,55
18/08/2008,17:06:00,28995,29005,28980,29000,64
18/08/2008,17:09:00,29000,29035,29000,29010,42
18/08/2008,17:12:00,29010,29015,29005,29015,22
18/08/2008,17:15:00,29020,29020,28990,28990,58
18/08/2008,17:18:00,28985,29000,28975,28995,45
18/08/2008,17:21:00,28990,29000,28980,28990,38
18/08/2008,17:24:00,29000,29015,28960,28970,117
18/08/2008,17:27:00,28970,29000,28935,28965,294
18/08/2008,17:30:00,28995,29000,28950,28980,99
18/08/2008,17:33:00,28970,29000,28970,29000,45
18/08/2008,17:36:00,29000,29000,28965,28970,62
18/08/2008,17:39:00,28980,28980,28955,28955,42
19/08/2008,09:00:00,28665,28700,28635,28640,181
19/08/2008,09:03:00,28640,28680,28640,28670,212
19/08/2008,09:06:00,28670,28685,28660,28675,136
19/08/2008,09:09:00,28675,28690,28655,28655,136
19/08/2008,09:12:00,28650,28690,28635,28665,217
19/08/2008,09:15:00,28660,28680,28655,28665,123
19/08/2008,09:18:00,28660,28680,28660,28680,77
19/08/2008,09:21:00,28675,28705,28675,28675,159
19/08/2008,09:24:00,28675,28680,28645,28660,121
19/08/2008,09:27:00,28660,28695,28660,28690,58
19/08/2008,09:30:00,28685,28695,28665,28695,86
19/08/2008,09:33:00,28700,28715,28660,28665,221
19/08/2008,09:36:00,28660,28670,28630,28630,174
19/08/2008,09:39:00,28630,28640,28610,28625,117
19/08/2008,09:42:00,28620,28630,28610,28625,101
19/08/2008,09:45:00,28630,28635,28595,28595,169
19/08/2008,09:48:00,28590,28590,28525,28525,262
19/08/2008,09:51:00,28525,28525,28470,28490,415
19/08/2008,09:54:00,28495,28510,28465,28495,168
19/08/2008,09:57:00,28490,28525,28490,28515,134
19/08/2008,10:00:00,28525,28535,28500,28530,96
19/08/2008,10:03:00,28530,28570,28530,28560,82
19/08/2008,10:06:00,28565,28585,28560,28585,62
19/08/2008,10:09:00,28575,28585,28570,28580,68
19/08/2008,10:12:00,28585,28585,28540,28550,98
19/08/2008,10:15:00,28550,28580,28550,28555,61
19/08/2008,10:18:00,28550,28565,28535,28565,47
19/08/2008,10:21:00,28560,28570,28535,28560,45
19/08/2008,10:24:00,28550,28565,28550,28560,24
19/08/2008,10:27:00,28560,28580,28555,28570,36
19/08/2008,10:30:00,28565,28580,28555,28555,88
19/08/2008,10:33:00,28555,28580,28550,28575,44
19/08/2008,10:36:00,28575,28600,28575,28595,43
19/08/2008,10:39:00,28595,28595,28560,28565,42
19/08/2008,10:42:00,28565,28590,28565,28585,35
19/08/2008,10:45:00,28585,28585,28575,28580,24
19/08/2008,10:48:00,28570,28570,28550,28550,87
19/08/2008,10:51:00,28555,28580,28555,28575,26
19/08/2008,10:54:00,28580,28590,28570,28580,26
19/08/2008,10:57:00,28580,28605,28580,28595,36
19/08/2008,11:00:00,28605,28640,28605,28610,166
19/08/2008,11:03:00,28615,28650,28615,28645,96
19/08/2008,11:06:00,28640,28645,28625,28635,44
19/08/2008,11:09:00,28630,28640,28620,28640,26
19/08/2008,11:12:00,28635,28635,28625,28635,18
19/08/2008,11:15:00,28625,28630,28610,28620,37
19/08/2008,11:18:00,28615,28635,28610,28630,37
19/08/2008,11:21:00,28630,28645,28620,28630,37
19/08/2008,11:24:00,28640,28645,28630,28640,46
19/08/2008,11:27:00,28635,28650,28635,28650,18
19/08/2008,11:30:00,28650,28655,28645,28650,15
19/08/2008,11:33:00,28650,28655,28640,28640,24
19/08/2008,11:36:00,28640,28645,28635,28640,21
19/08/2008,11:39:00,28640,28650,28640,28650,13
19/08/2008,11:42:00,28650,28670,28645,28670,44
19/08/2008,11:45:00,28670,28675,28665,28665,30
19/08/2008,11:48:00,28670,28670,28655,28665,18
19/08/2008,11:51:00,28665,28675,28660,28660,20
19/08/2008,11:54:00,28665,28670,28660,28665,7
19/08/2008,11:57:00,28660,28665,28655,28655,26
19/08/2008,12:00:00,28650,28675,28650,28670,35
19/08/2008,12:03:00,28665,28670,28650,28670,14
19/08/2008,12:06:00,28665,28670,28650,28655,14
19/08/2008,12:09:00,28650,28660,28650,28660,11
19/08/2008,12:12:00,28650,28650,28650,28650,1
19/08/2008,12:15:00,28655,28655,28625,28625,15
19/08/2008,12:18:00,28630,28630,28595,28605,47
19/08/2008,12:21:00,28610,28610,28595,28600,21
19/08/2008,12:24:00,28600,28620,28600,28620,12
19/08/2008,12:27:00,28625,28630,28620,28625,12
19/08/2008,12:30:00,28635,28635,28630,28630,6
19/08/2008,12:33:00,28625,28635,28620,28625,39
19/08/2008,12:36:00,28630,28640,28630,28640,25
19/08/2008,12:39:00,28640,28640,28635,28635,3
19/08/2008,12:42:00,28630,28630,28615,28615,14
19/08/2008,12:45:00,28610,28610,28585,28585,38
19/08/2008,12:48:00,28580,28580,28555,28555,38
19/08/2008,12:51:00,28560,28600,28560,28590,40
19/08/2008,12:54:00,28585,28585,28575,28575,7
19/08/2008,12:57:00,28580,28600,28580,28590,26
19/08/2008,13:00:00,28585,28585,28575,28585,10
19/08/2008,13:03:00,28580,28600,28570,28590,44
19/08/2008,13:06:00,28585,28585,28560,28565,17
19/08/2008,13:09:00,28565,28575,28565,28570,9
19/08/2008,13:12:00,28570,28580,28570,28580,11
19/08/2008,13:15:00,28575,28575,28560,28560,11
19/08/2008,13:18:00,28555,28570,28555,28570,14
19/08/2008,13:21:00,28555,28555,28545,28545,23
19/08/2008,13:24:00,28560,28560,28550,28550,14
19/08/2008,13:27:00,28550,28555,28530,28535,44
19/08/2008,13:30:00,28530,28535,28525,28530,17
19/08/2008,13:33:00,28525,28525,28515,28520,38
19/08/2008,13:36:00,28520,28530,28510,28510,45
19/08/2008,13:39:00,28525,28540,28515,28535,17
19/08/2008,13:42:00,28535,28560,28535,28550,55
19/08/2008,13:45:00,28555,28555,28535,28535,8
19/08/2008,13:48:00,28545,28545,28535,28540,12
19/08/2008,13:51:00,28540,28550,28540,28550,5
19/08/2008,13:54:00,28540,28540,28520,28525,20
19/08/2008,13:57:00,28520,28525,28490,28495,61
19/08/2008,14:00:00,28495,28510,28495,28505,22
19/08/2008,14:03:00,28505,28505,28460,28465,93
19/08/2008,14:06:00,28470,28480,28460,28480,36
19/08/2008,14:09:00,28480,28490,28470,28490,27
19/08/2008,14:12:00,28490,28500,28485,28490,36
19/08/2008,14:15:00,28490,28500,28485,28500,24
19/08/2008,14:18:00,28500,28530,28500,28525,45
19/08/2008,14:21:00,28525,28530,28505,28530,28
19/08/2008,14:24:00,28525,28525,28520,28520,12
19/08/2008,14:27:00,28525,28530,28520,28530,24
19/08/2008,14:30:00,28520,28520,28430,28440,325
19/08/2008,14:33:00,28440,28470,28430,28470,116
19/08/2008,14:36:00,28470,28500,28440,28490,129
19/08/2008,14:39:00,28500,28505,28485,28490,36
19/08/2008,14:42:00,28495,28495,28475,28485,33
19/08/2008,14:45:00,28490,28490,28460,28465,53
19/08/2008,14:48:00,28460,28490,28445,28490,54
19/08/2008,14:51:00,28480,28485,28445,28460,35
19/08/2008,14:54:00,28460,28465,28460,28460,22
19/08/2008,14:57:00,28465,28465,28460,28460,6
19/08/2008,15:00:00,28460,28465,28455,28465,30
19/08/2008,15:03:00,28465,28480,28465,28470,15
19/08/2008,15:06:00,28475,28490,28470,28480,32
19/08/2008,15:09:00,28475,28475,28455,28465,39
19/08/2008,15:12:00,28465,28475,28450,28475,29
19/08/2008,15:15:00,28470,28500,28470,28490,58
19/08/2008,15:18:00,28490,28500,28480,28500,38
19/08/2008,15:21:00,28495,28505,28490,28495,40
19/08/2008,15:24:00,28495,28505,28495,28500,14
19/08/2008,15:27:00,28495,28500,28480,28480,42
19/08/2008,15:30:00,28480,28490,28465,28480,65
19/08/2008,15:33:00,28485,28520,28470,28520,97
19/08/2008,15:36:00,28520,28530,28510,28520,63
19/08/2008,15:39:00,28525,28540,28505,28510,80
19/08/2008,15:42:00,28510,28540,28510,28540,94
19/08/2008,15:45:00,28540,28555,28500,28505,74
19/08/2008,15:48:00,28505,28510,28465,28475,74
19/08/2008,15:51:00,28485,28490,28470,28480,67
19/08/2008,15:54:00,28465,28500,28455,28495,98
19/08/2008,15:57:00,28500,28510,28480,28495,60
19/08/2008,16:00:00,28490,28510,28470,28480,89
19/08/2008,16:03:00,28475,28490,28475,28480,34
19/08/2008,16:06:00,28475,28480,28460,28465,51
19/08/2008,16:09:00,28470,28470,28435,28435,78
19/08/2008,16:12:00,28430,28445,28415,28420,115
19/08/2008,16:15:00,28420,28450,28415,28435,62
19/08/2008,16:18:00,28430,28445,28415,28435,60
19/08/2008,16:21:00,28440,28440,28420,28425,66
19/08/2008,16:24:00,28420,28440,28410,28420,75
19/08/2008,16:27:00,28420,28420,28370,28380,139
19/08/2008,16:30:00,28375,28420,28375,28405,115
19/08/2008,16:33:00,28410,28420,28390,28390,59
19/08/2008,16:36:00,28390,28425,28390,28420,30
19/08/2008,16:39:00,28415,28455,28415,28440,91
19/08/2008,16:42:00,28450,28475,28440,28440,81
19/08/2008,16:45:00,28430,28445,28420,28420,33
19/08/2008,16:48:00,28420,28435,28385,28385,72
19/08/2008,16:51:00,28385,28390,28350,28350,178
19/08/2008,16:54:00,28355,28375,28335,28365,193
19/08/2008,16:57:00,28370,28395,28365,28380,86
19/08/2008,17:00:00,28380,28380,28365,28375,120
19/08/2008,17:03:00,28370,28370,28345,28355,121
19/08/2008,17:06:00,28355,28360,28340,28355,110
19/08/2008,17:09:00,28355,28355,28325,28330,133
19/08/2008,17:12:00,28330,28375,28325,28375,154
19/08/2008,17:15:00,28370,28390,28370,28380,48
19/08/2008,17:18:00,28380,28385,28350,28385,82
19/08/2008,17:21:00,28375,28385,28360,28380,118
19/08/2008,17:24:00,28390,28415,28365,28405,186
19/08/2008,17:27:00,28405,28425,28380,28395,311
19/08/2008,17:30:00,28395,28395,28365,28370,100
19/08/2008,17:33:00,28375,28375,28350,28370,94
19/08/2008,17:36:00,28360,28365,28330,28365,178
19/08/2008,17:39:00,28360,28360,28350,28350,61
20/08/2008,09:00:00,28460,28560,28450,28540,249
20/08/2008,09:03:00,28530,28530,28500,28530,117
20/08/2008,09:06:00,28525,28530,28490,28530,112
20/08/2008,09:09:00,28530,28530,28500,28510,61
20/08/2008,09:12:00,28510,28510,28490,28495,33
20/08/2008,09:15:00,28500,28510,28495,28505,30
20/08/2008,09:18:00,28505,28535,28500,28500,41
20/08/2008,09:21:00,28500,28505,28500,28500,29
20/08/2008,09:24:00,28500,28505,28440,28445,151
20/08/2008,09:27:00,28435,28435,28380,28385,112
20/08/2008,09:30:00,28385,28405,28370,28390,111
20/08/2008,09:33:00,28395,28410,28365,28370,68
20/08/2008,09:36:00,28365,28365,28315,28335,126
20/08/2008,09:39:00,28335,28350,28315,28340,52
20/08/2008,09:42:00,28350,28405,28345,28405,114
20/08/2008,09:45:00,28405,28420,28390,28420,89
20/08/2008,09:48:00,28420,28425,28410,28425,36
20/08/2008,09:51:00,28420,28470,28420,28455,87
20/08/2008,09:54:00,28455,28470,28455,28465,45
20/08/2008,09:57:00,28470,28485,28430,28430,55
20/08/2008,10:00:00,28440,28450,28440,28450,20
20/08/2008,10:03:00,28445,28465,28445,28455,27
20/08/2008,10:06:00,28450,28460,28440,28460,30
20/08/2008,10:09:00,28465,28495,28465,28490,48
20/08/2008,10:12:00,28495,28495,28470,28475,32
20/08/2008,10:15:00,28470,28470,28435,28440,67
20/08/2008,10:18:00,28445,28445,28435,28435,22
20/08/2008,10:21:00,28435,28440,28420,28440,86
20/08/2008,10:24:00,28440,28475,28435,28460,94
20/08/2008,10:27:00,28460,28460,28420,28430,30
20/08/2008,10:30:00,28425,28455,28425,28455,32
20/08/2008,10:33:00,28450,28455,28440,28440,34
20/08/2008,10:36:00,28440,28455,28430,28430,18
20/08/2008,10:39:00,28430,28430,28415,28415,11
20/08/2008,10:42:00,28415,28415,28405,28415,16
20/08/2008,10:45:00,28410,28415,28410,28415,5
20/08/2008,10:48:00,28410,28415,28390,28415,56
20/08/2008,10:51:00,28405,28420,28405,28420,36
20/08/2008,10:54:00,28420,28425,28410,28425,20
20/08/2008,10:57:00,28430,28435,28425,28435,38
20/08/2008,11:00:00,28435,28440,28410,28410,44
20/08/2008,11:03:00,28400,28400,28385,28385,23
20/08/2008,11:06:00,28390,28415,28390,28410,19
20/08/2008,11:09:00,28410,28440,28400,28440,59
20/08/2008,11:12:00,28435,28450,28435,28440,19
20/08/2008,11:15:00,28440,28440,28410,28410,29
20/08/2008,11:18:00,28415,28425,28415,28425,9
20/08/2008,11:21:00,28430,28435,28425,28425,22
20/08/2008,11:24:00,28425,28425,28395,28395,34
20/08/2008,11:27:00,28390,28395,28380,28390,43
20/08/2008,11:30:00,28390,28390,28360,28370,25
20/08/2008,11:33:00,28360,28375,28350,28360,47
20/08/2008,11:36:00,28355,28370,28335,28370,47
20/08/2008,11:39:00,28370,28370,28360,28365,19
20/08/2008,11:42:00,28365,28365,28350,28350,30
20/08/2008,11:45:00,28345,28350,28340,28340,36
20/08/2008,11:48:00,28345,28345,28300,28300,98
20/08/2008,11:51:00,28300,28305,28235,28250,184
20/08/2008,11:54:00,28245,28250,28235,28240,75
20/08/2008,11:57:00,28240,28250,28235,28235,59
20/08/2008,12:00:00,28235,28250,28225,28245,64
20/08/2008,12:03:00,28250,28250,28240,28245,81
20/08/2008,12:06:00,28245,28245,28225,28240,39
20/08/2008,12:09:00,28240,28245,28225,28225,44
20/08/2008,12:12:00,28220,28230,28210,28230,41
20/08/2008,12:15:00,28225,28240,28220,28225,78
20/08/2008,12:18:00,28225,28225,28175,28175,117
20/08/2008,12:21:00,28175,28185,28160,28175,112
20/08/2008,12:24:00,28175,28180,28170,28175,43
20/08/2008,12:27:00,28175,28190,28160,28185,78
20/08/2008,12:30:00,28190,28205,28180,28205,26
20/08/2008,12:33:00,28200,28215,28195,28210,25
20/08/2008,12:36:00,28215,28220,28210,28210,17
20/08/2008,12:39:00,28215,28220,28185,28185,41
20/08/2008,12:42:00,28190,28205,28190,28205,16
20/08/2008,12:45:00,28205,28210,28190,28195,17
20/08/2008,12:48:00,28195,28205,28195,28195,17
20/08/2008,12:51:00,28200,28210,28200,28200,16
20/08/2008,12:54:00,28200,28230,28200,28230,34
20/08/2008,12:57:00,28225,28265,28225,28245,75
20/08/2008,13:00:00,28240,28265,28235,28260,42
20/08/2008,13:03:00,28260,28260,28245,28245,9
20/08/2008,13:06:00,28240,28240,28220,28225,14
20/08/2008,13:09:00,28220,28230,28215,28220,13
20/08/2008,13:12:00,28215,28235,28215,28230,24
20/08/2008,13:15:00,28230,28235,28230,28230,12
20/08/2008,13:18:00,28230,28240,28230,28235,18
20/08/2008,13:21:00,28235,28240,28235,28235,9
20/08/2008,13:24:00,28235,28240,28215,28225,50
20/08/2008,13:27:00,28215,28215,28205,28205,13
20/08/2008,13:30:00,28205,28210,28205,28210,8
20/08/2008,13:33:00,28205,28215,28205,28215,16
20/08/2008,13:36:00,28205,28205,28190,28205,45
20/08/2008,13:39:00,28205,28205,28185,28200,29
20/08/2008,13:42:00,28195,28215,28195,28215,7
20/08/2008,13:45:00,28215,28215,28210,28210,14
20/08/2008,13:48:00,28215,28250,28215,28245,48
20/08/2008,13:51:00,28250,28280,28250,28265,86
20/08/2008,13:54:00,28260,28260,28240,28240,21
20/08/2008,13:57:00,28240,28245,28230,28235,18
20/08/2008,14:00:00,28235,28240,28235,28235,9
20/08/2008,14:03:00,28240,28240,28210,28220,66
20/08/2008,14:06:00,28220,28240,28220,28220,66
20/08/2008,14:09:00,28225,28230,28210,28220,33
20/08/2008,14:12:00,28220,28245,28220,28240,44
20/08/2008,14:15:00,28230,28245,28205,28205,50
20/08/2008,14:18:00,28210,28210,28180,28180,77
20/08/2008,14:21:00,28180,28190,28165,28175,86
20/08/2008,14:24:00,28175,28185,28170,28185,24
20/08/2008,14:27:00,28180,28180,28150,28150,44
20/08/2008,14:30:00,28150,28165,28150,28160,43
20/08/2008,14:33:00,28155,28155,28145,28145,52
20/08/2008,14:36:00,28145,28160,28145,28155,33
20/08/2008,14:39:00,28160,28160,28145,28150,31
20/08/2008,14:42:00,28150,28165,28150,28165,36
20/08/2008,14:45:00,28160,28180,28145,28145,71
20/08/2008,14:48:00,28145,28150,28110,28115,164
20/08/2008,14:51:00,28115,28125,28085,28085,204
20/08/2008,14:54:00,28085,28095,28080,28090,69
20/08/2008,14:57:00,28090,28090,28065,28070,91
20/08/2008,15:00:00,28070,28080,28065,28070,94
20/08/2008,15:03:00,28065,28070,28060,28065,64
20/08/2008,15:06:00,28060,28100,28050,28085,122
20/08/2008,15:09:00,28085,28115,28085,28100,78
20/08/2008,15:12:00,28110,28120,28100,28120,31
20/08/2008,15:15:00,28110,28125,28110,28115,20
20/08/2008,15:18:00,28115,28135,28110,28135,55
20/08/2008,15:21:00,28130,28160,28125,28150,80
20/08/2008,15:24:00,28145,28150,28135,28135,17
20/08/2008,15:27:00,28130,28145,28125,28135,46
20/08/2008,15:30:00,28145,28145,28085,28100,106
20/08/2008,15:33:00,28095,28100,28070,28085,61
20/08/2008,15:36:00,28075,28110,28060,28110,90
20/08/2008,15:39:00,28110,28125,28070,28070,85
20/08/2008,15:42:00,28070,28080,28035,28050,124
20/08/2008,15:45:00,28050,28075,28020,28025,155
20/08/2008,15:48:00,28025,28055,28010,28045,130
20/08/2008,15:51:00,28045,28070,28025,28030,73
20/08/2008,15:54:00,28030,28065,28015,28050,98
20/08/2008,15:57:00,28050,28085,28050,28075,82
20/08/2008,16:00:00,28075,28075,28025,28025,114
20/08/2008,16:03:00,28025,28045,28005,28010,93
20/08/2008,16:06:00,28010,28045,28010,28015,92
20/08/2008,16:09:00,28020,28060,28020,28060,79
20/08/2008,16:12:00,28060,28085,28060,28065,74
20/08/2008,16:15:00,28065,28120,28055,28115,187
20/08/2008,16:18:00,28110,28125,28075,28095,102
20/08/2008,16:21:00,28100,28125,28095,28110,51
20/08/2008,16:24:00,28120,28120,28075,28090,50
20/08/2008,16:27:00,28085,28100,28060,28065,76
20/08/2008,16:30:00,28065,28080,28060,28070,45
20/08/2008,16:33:00,28070,28140,28060,28140,100
20/08/2008,16:36:00,28145,28145,28070,28085,143
20/08/2008,16:39:00,28080,28105,28075,28090,92
20/08/2008,16:42:00,28090,28135,28085,28135,140
20/08/2008,16:45:00,28130,28165,28125,28160,94
20/08/2008,16:48:00,28160,28165,28125,28160,114
20/08/2008,16:51:00,28160,28210,28160,28210,149
20/08/2008,16:54:00,28205,28240,28205,28235,183