DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/09/2008,17:18:00,29290,29295,29280,29280,30
02/09/2008,17:19:00,29275,29290,29270,29275,67
02/09/2008,17:20:00,29275,29285,29270,29270,37
02/09/2008,17:21:00,29280,29285,29270,29275,50
02/09/2008,17:22:00,29275,29275,29260,29270,90
02/09/2008,17:23:00,29270,29270,29265,29270,84
02/09/2008,17:24:00,29265,29285,29265,29285,36
02/09/2008,17:25:00,29285,29285,29265,29270,39
02/09/2008,17:26:00,29275,29295,29275,29290,43
02/09/2008,17:27:00,29285,29295,29280,29280,36
02/09/2008,17:28:00,29280,29280,29270,29280,43
02/09/2008,17:29:00,29280,29295,29270,29295,138
02/09/2008,17:30:00,29280,29295,29270,29290,46
02/09/2008,17:31:00,29290,29305,29290,29295,44
02/09/2008,17:32:00,29290,29300,29290,29300,27
02/09/2008,17:33:00,29290,29300,29290,29290,34
02/09/2008,17:34:00,29295,29305,29295,29300,35
02/09/2008,17:35:00,29300,29300,29285,29290,78
02/09/2008,17:36:00,29290,29300,29290,29295,16
02/09/2008,17:37:00,29295,29300,29290,29290,25
02/09/2008,17:38:00,29300,29305,29295,29305,24
02/09/2008,17:39:00,29310,29320,29305,29310,91
03/09/2008,09:00:00,29120,29145,29045,29070,161
03/09/2008,09:01:00,29070,29075,29055,29060,115
03/09/2008,09:02:00,29065,29075,29055,29075,77
03/09/2008,09:03:00,29075,29115,29075,29100,79
03/09/2008,09:04:00,29105,29125,29100,29115,87
03/09/2008,09:05:00,29120,29130,29105,29110,168
03/09/2008,09:06:00,29110,29110,29090,29100,123
03/09/2008,09:07:00,29095,29105,29080,29085,93
03/09/2008,09:08:00,29085,29090,29080,29080,42
03/09/2008,09:09:00,29080,29085,29070,29070,42
03/09/2008,09:10:00,29080,29090,29080,29085,25
03/09/2008,09:11:00,29085,29145,29085,29145,66
03/09/2008,09:12:00,29145,29145,29130,29140,35
03/09/2008,09:13:00,29140,29165,29130,29150,63
03/09/2008,09:14:00,29150,29170,29150,29160,51
03/09/2008,09:15:00,29160,29160,29135,29140,75
03/09/2008,09:16:00,29145,29165,29135,29155,37
03/09/2008,09:17:00,29160,29185,29150,29185,39
03/09/2008,09:18:00,29180,29210,29180,29210,40
03/09/2008,09:19:00,29215,29220,29205,29220,51
03/09/2008,09:20:00,29220,29230,29215,29220,48
03/09/2008,09:21:00,29220,29230,29205,29225,44
03/09/2008,09:22:00,29225,29230,29200,29200,88
03/09/2008,09:23:00,29210,29230,29210,29215,77
03/09/2008,09:24:00,29220,29220,29190,29190,47
03/09/2008,09:25:00,29185,29195,29185,29190,22
03/09/2008,09:26:00,29190,29200,29185,29195,85
03/09/2008,09:27:00,29195,29200,29195,29200,16
03/09/2008,09:28:00,29200,29205,29190,29190,43
03/09/2008,09:29:00,29185,29185,29170,29170,20
03/09/2008,09:30:00,29180,29185,29170,29170,23
03/09/2008,09:31:00,29175,29175,29150,29155,28
03/09/2008,09:32:00,29155,29170,29145,29165,30
03/09/2008,09:33:00,29165,29180,29165,29180,14
03/09/2008,09:34:00,29180,29195,29180,29185,23
03/09/2008,09:35:00,29180,29180,29170,29175,27
03/09/2008,09:36:00,29170,29170,29160,29165,13
03/09/2008,09:37:00,29165,29165,29155,29160,72
03/09/2008,09:38:00,29155,29170,29150,29160,72
03/09/2008,09:39:00,29155,29165,29155,29165,6
03/09/2008,09:40:00,29155,29155,29135,29135,34
03/09/2008,09:41:00,29145,29150,29135,29150,29
03/09/2008,09:42:00,29150,29155,29150,29155,15
03/09/2008,09:43:00,29160,29165,29140,29140,32
03/09/2008,09:44:00,29135,29140,29115,29125,74
03/09/2008,09:45:00,29125,29140,29120,29140,24
03/09/2008,09:46:00,29140,29140,29125,29125,27
03/09/2008,09:47:00,29125,29130,29120,29130,17
03/09/2008,09:48:00,29135,29150,29135,29140,19
03/09/2008,09:49:00,29135,29150,29135,29145,15
03/09/2008,09:50:00,29140,29145,29130,29140,12
03/09/2008,09:51:00,29140,29140,29140,29140,4
03/09/2008,09:52:00,29140,29140,29125,29125,16
03/09/2008,09:53:00,29130,29140,29130,29140,7
03/09/2008,09:54:00,29140,29140,29130,29135,18
03/09/2008,09:55:00,29135,29155,29130,29155,27
03/09/2008,09:56:00,29155,29165,29155,29160,18
03/09/2008,09:57:00,29160,29170,29160,29165,8
03/09/2008,09:58:00,29170,29175,29170,29175,12
03/09/2008,09:59:00,29170,29175,29165,29165,12
03/09/2008,10:00:00,29160,29165,29160,29160,16
03/09/2008,10:01:00,29160,29190,29160,29190,34
03/09/2008,10:02:00,29195,29205,29180,29185,47
03/09/2008,10:03:00,29190,29190,29185,29190,14
03/09/2008,10:04:00,29190,29195,29185,29190,24
03/09/2008,10:05:00,29195,29235,29195,29220,53
03/09/2008,10:06:00,29220,29225,29215,29215,24
03/09/2008,10:07:00,29215,29225,29215,29220,13
03/09/2008,10:08:00,29220,29220,29210,29215,34
03/09/2008,10:09:00,29220,29220,29215,29215,9
03/09/2008,10:10:00,29220,29245,29220,29240,20
03/09/2008,10:11:00,29240,29260,29240,29250,45
03/09/2008,10:12:00,29250,29250,29240,29240,18
03/09/2008,10:13:00,29240,29265,29240,29265,33
03/09/2008,10:14:00,29265,29270,29260,29270,18
03/09/2008,10:15:00,29265,29270,29260,29265,17
03/09/2008,10:16:00,29260,29260,29245,29255,59
03/09/2008,10:17:00,29250,29255,29250,29255,59
03/09/2008,10:18:00,29255,29255,29250,29250,18
03/09/2008,10:19:00,29250,29250,29245,29250,8
03/09/2008,10:20:00,29250,29270,29250,29265,18
03/09/2008,10:21:00,29265,29280,29260,29280,17
03/09/2008,10:22:00,29275,29295,29275,29290,36
03/09/2008,10:23:00,29295,29310,29285,29285,58
03/09/2008,10:24:00,29290,29300,29290,29290,17
03/09/2008,10:25:00,29295,29310,29295,29305,18
03/09/2008,10:26:00,29300,29310,29300,29300,24
03/09/2008,10:27:00,29305,29305,29270,29280,58
03/09/2008,10:28:00,29280,29285,29280,29285,12
03/09/2008,10:29:00,29275,29280,29275,29280,2
03/09/2008,10:30:00,29280,29280,29265,29265,24
03/09/2008,10:31:00,29265,29265,29260,29265,16
03/09/2008,10:32:00,29260,29260,29245,29245,20
03/09/2008,10:33:00,29250,29255,29250,29250,7
03/09/2008,10:34:00,29245,29245,29235,29240,18
03/09/2008,10:35:00,29240,29250,29235,29245,20
03/09/2008,10:36:00,29240,29245,29240,29245,3
03/09/2008,10:37:00,29245,29245,29240,29240,12
03/09/2008,10:38:00,29245,29260,29245,29255,23
03/09/2008,10:39:00,29260,29260,29250,29255,13
03/09/2008,10:40:00,29255,29255,29255,29255,6
03/09/2008,10:41:00,29260,29260,29240,29250,36
03/09/2008,10:42:00,29240,29240,29225,29235,32
03/09/2008,10:43:00,29240,29240,29235,29235,10
03/09/2008,10:44:00,29235,29235,29235,29235,3
03/09/2008,10:45:00,29230,29230,29225,29225,9
03/09/2008,10:46:00,29225,29245,29225,29245,12
03/09/2008,10:48:00,29245,29255,29245,29255,5
03/09/2008,10:49:00,29250,29250,29235,29240,10
03/09/2008,10:51:00,29245,29265,29245,29265,16
03/09/2008,10:52:00,29265,29270,29260,29260,10
03/09/2008,10:53:00,29255,29260,29255,29260,14
03/09/2008,10:54:00,29255,29255,29250,29250,6
03/09/2008,10:55:00,29250,29255,29250,29255,10
03/09/2008,10:56:00,29255,29255,29255,29255,1
03/09/2008,10:57:00,29255,29255,29255,29255,5
03/09/2008,10:58:00,29255,29270,29255,29265,11
03/09/2008,10:59:00,29265,29265,29265,29265,5
03/09/2008,11:00:00,29260,29260,29215,29225,30
03/09/2008,11:01:00,29220,29235,29210,29230,20
03/09/2008,11:02:00,29230,29235,29225,29225,36
03/09/2008,11:03:00,29215,29220,29210,29220,24
03/09/2008,11:04:00,29215,29220,29205,29210,32
03/09/2008,11:05:00,29215,29220,29210,29215,18
03/09/2008,11:06:00,29215,29225,29215,29225,16
03/09/2008,11:07:00,29235,29235,29230,29230,12
03/09/2008,11:08:00,29220,29225,29215,29225,7
03/09/2008,11:09:00,29225,29230,29225,29230,11
03/09/2008,11:10:00,29230,29235,29225,29235,32
03/09/2008,11:11:00,29230,29235,29230,29230,10
03/09/2008,11:12:00,29230,29230,29225,29230,8
03/09/2008,11:13:00,29235,29240,29235,29235,14
03/09/2008,11:14:00,29240,29260,29240,29245,42
03/09/2008,11:15:00,29240,29245,29230,29230,11
03/09/2008,11:16:00,29230,29230,29195,29195,65
03/09/2008,11:17:00,29200,29210,29200,29210,22
03/09/2008,11:18:00,29210,29220,29200,29200,26
03/09/2008,11:19:00,29200,29210,29195,29210,18
03/09/2008,11:20:00,29210,29225,29210,29220,10
03/09/2008,11:21:00,29220,29220,29210,29210,6
03/09/2008,11:22:00,29215,29220,29215,29220,4
03/09/2008,11:23:00,29215,29215,29200,29200,50
03/09/2008,11:24:00,29200,29200,29180,29190,26
03/09/2008,11:25:00,29190,29195,29180,29180,20
03/09/2008,11:26:00,29185,29200,29185,29195,11
03/09/2008,11:27:00,29200,29200,29175,29185,19
03/09/2008,11:28:00,29180,29200,29175,29195,20
03/09/2008,11:29:00,29190,29200,29190,29200,9
03/09/2008,11:30:00,29200,29210,29200,29200,17
03/09/2008,11:31:00,29195,29200,29185,29185,20
03/09/2008,11:32:00,29185,29195,29185,29195,8
03/09/2008,11:33:00,29195,29195,29185,29185,11
03/09/2008,11:34:00,29190,29190,29185,29190,7
03/09/2008,11:35:00,29185,29185,29155,29165,35
03/09/2008,11:36:00,29170,29170,29135,29140,53
03/09/2008,11:37:00,29140,29140,29120,29125,34
03/09/2008,11:38:00,29130,29135,29125,29135,16
03/09/2008,11:39:00,29130,29130,29125,29125,10
03/09/2008,11:40:00,29120,29140,29120,29135,13
03/09/2008,11:41:00,29135,29145,29130,29140,21
03/09/2008,11:42:00,29140,29145,29130,29140,27
03/09/2008,11:43:00,29140,29140,29125,29125,11
03/09/2008,11:44:00,29130,29155,29130,29145,23
03/09/2008,11:45:00,29140,29145,29140,29145,6
03/09/2008,11:46:00,29140,29140,29125,29125,9
03/09/2008,11:47:00,29130,29140,29130,29135,13
03/09/2008,11:48:00,29140,29145,29135,29145,9
03/09/2008,11:49:00,29145,29145,29130,29130,13
03/09/2008,11:50:00,29135,29135,29125,29130,9
03/09/2008,11:51:00,29120,29135,29120,29135,12
03/09/2008,11:52:00,29125,29125,29125,29125,1
03/09/2008,11:53:00,29140,29140,29135,29135,4
03/09/2008,11:54:00,29140,29155,29140,29150,22
03/09/2008,11:55:00,29150,29150,29145,29145,11
03/09/2008,11:56:00,29145,29150,29135,29135,38
03/09/2008,11:57:00,29135,29135,29130,29130,3
03/09/2008,11:58:00,29135,29140,29130,29130,3
03/09/2008,11:59:00,29145,29145,29145,29145,8
03/09/2008,12:00:00,29135,29135,29110,29115,22
03/09/2008,12:01:00,29115,29130,29105,29125,59
03/09/2008,12:02:00,29130,29140,29130,29130,14
03/09/2008,12:03:00,29140,29140,29135,29135,8
03/09/2008,12:05:00,29135,29135,29130,29130,3
03/09/2008,12:07:00,29130,29130,29120,29125,12
03/09/2008,12:08:00,29125,29130,29125,29130,4
03/09/2008,12:09:00,29125,29170,29125,29165,29
03/09/2008,12:10:00,29165,29175,29150,29150,29
03/09/2008,12:11:00,29155,29165,29150,29155,22
03/09/2008,12:12:00,29160,29160,29155,29155,4
03/09/2008,12:13:00,29155,29165,29155,29165,3
03/09/2008,12:14:00,29160,29165,29160,29160,6
03/09/2008,12:15:00,29155,29165,29155,29155,14
03/09/2008,12:16:00,29155,29160,29155,29160,18
03/09/2008,12:17:00,29160,29165,29160,29165,3
03/09/2008,12:18:00,29165,29165,29165,29165,1
03/09/2008,12:19:00,29165,29165,29165,29165,1
03/09/2008,12:20:00,29170,29185,29170,29185,10
03/09/2008,12:21:00,29185,29190,29180,29190,8
03/09/2008,12:22:00,29185,29185,29185,29185,1
03/09/2008,12:23:00,29180,29180,29180,29180,3
03/09/2008,12:24:00,29185,29185,29170,29175,26
03/09/2008,12:25:00,29175,29175,29175,29175,4
03/09/2008,12:26:00,29180,29180,29170,29170,11
03/09/2008,12:27:00,29170,29170,29170,29170,2
03/09/2008,12:28:00,29170,29170,29155,29155,4
03/09/2008,12:29:00,29155,29155,29145,29145,5
03/09/2008,12:30:00,29150,29150,29150,29150,4
03/09/2008,12:31:00,29145,29145,29145,29145,1
03/09/2008,12:32:00,29145,29150,29135,29135,21
03/09/2008,12:33:00,29135,29135,29135,29135,2
03/09/2008,12:34:00,29140,29160,29140,29150,25
03/09/2008,12:35:00,29150,29150,29150,29150,8
03/09/2008,12:36:00,29150,29150,29150,29150,1
03/09/2008,12:37:00,29155,29155,29155,29155,3
03/09/2008,12:38:00,29160,29160,29155,29155,7
03/09/2008,12:39:00,29160,29165,29160,29165,5
03/09/2008,12:40:00,29165,29170,29155,29155,15
03/09/2008,12:41:00,29155,29155,29145,29150,7
03/09/2008,12:42:00,29155,29155,29155,29155,1
03/09/2008,12:43:00,29160,29160,29155,29155,3
03/09/2008,12:44:00,29155,29155,29155,29155,3
03/09/2008,12:45:00,29160,29160,29160,29160,2
03/09/2008,12:46:00,29160,29165,29155,29155,10
03/09/2008,12:47:00,29155,29155,29155,29155,4
03/09/2008,12:48:00,29160,29160,29160,29160,1
03/09/2008,12:49:00,29155,29155,29145,29145,19
03/09/2008,12:50:00,29145,29145,29130,29130,7
03/09/2008,12:51:00,29135,29150,29135,29150,15
03/09/2008,12:52:00,29155,29155,29150,29150,4
03/09/2008,12:54:00,29145,29145,29140,29145,8
03/09/2008,12:55:00,29145,29145,29145,29145,3
03/09/2008,12:56:00,29140,29150,29140,29140,12
03/09/2008,12:57:00,29145,29150,29145,29150,4
03/09/2008,12:58:00,29160,29160,29150,29155,3
03/09/2008,13:00:00,29160,29175,29160,29170,35
03/09/2008,13:01:00,29170,29175,29165,29170,18
03/09/2008,13:02:00,29175,29175,29175,29175,11
03/09/2008,13:03:00,29170,29170,29150,29150,11
03/09/2008,13:04:00,29165,29170,29165,29170,2
03/09/2008,13:05:00,29170,29170,29170,29170,4
03/09/2008,13:06:00,29165,29175,29165,29165,6
03/09/2008,13:08:00,29170,29170,29170,29170,1
03/09/2008,13:09:00,29170,29170,29170,29170,1
03/09/2008,13:10:00,29170,29170,29170,29170,1
03/09/2008,13:11:00,29160,29165,29150,29150,4
03/09/2008,13:12:00,29150,29150,29150,29150,6
03/09/2008,13:13:00,29150,29150,29150,29150,1
03/09/2008,13:14:00,29155,29160,29155,29160,8
03/09/2008,13:15:00,29165,29165,29165,29165,1
03/09/2008,13:16:00,29170,29175,29170,29170,9
03/09/2008,13:17:00,29170,29170,29150,29150,28
03/09/2008,13:18:00,29155,29155,29155,29155,1
03/09/2008,13:19:00,29165,29170,29155,29155,16
03/09/2008,13:20:00,29160,29165,29150,29160,8
03/09/2008,13:21:00,29155,29160,29150,29160,5
03/09/2008,13:22:00,29155,29155,29155,29155,2
03/09/2008,13:23:00,29155,29155,29155,29155,1
03/09/2008,13:24:00,29155,29165,29155,29160,8
03/09/2008,13:25:00,29155,29155,29155,29155,1
03/09/2008,13:26:00,29155,29155,29150,29150,5
03/09/2008,13:27:00,29150,29150,29145,29145,10
03/09/2008,13:29:00,29145,29145,29130,29130,5
03/09/2008,13:30:00,29135,29150,29130,29140,27
03/09/2008,13:31:00,29135,29150,29120,29140,28
03/09/2008,13:32:00,29140,29150,29130,29145,29
03/09/2008,13:33:00,29140,29140,29140,29140,1
03/09/2008,13:35:00,29135,29135,29125,29125,20
03/09/2008,13:36:00,29125,29130,29120,29130,6
03/09/2008,13:37:00,29130,29140,29130,29140,22
03/09/2008,13:38:00,29135,29135,29110,29110,17
03/09/2008,13:39:00,29115,29120,29110,29115,20
03/09/2008,13:40:00,29120,29125,29115,29125,10
03/09/2008,13:41:00,29120,29120,29115,29115,5
03/09/2008,13:42:00,29115,29125,29115,29125,7
03/09/2008,13:43:00,29125,29125,29115,29115,14
03/09/2008,13:44:00,29120,29125,29120,29125,5
03/09/2008,13:45:00,29125,29150,29125,29150,19
03/09/2008,13:46:00,29140,29145,29140,29145,6
03/09/2008,13:47:00,29140,29140,29130,29135,6
03/09/2008,13:48:00,29130,29130,29125,29130,13
03/09/2008,13:49:00,29130,29145,29130,29135,12
03/09/2008,13:50:00,29130,29135,29120,29125,19
03/09/2008,13:51:00,29130,29130,29130,29130,3
03/09/2008,13:52:00,29125,29125,29125,29125,2
03/09/2008,13:53:00,29125,29130,29125,29130,4
03/09/2008,13:54:00,29135,29140,29125,29125,7
03/09/2008,13:55:00,29135,29135,29130,29130,3
03/09/2008,13:57:00,29135,29140,29135,29140,8
03/09/2008,13:58:00,29135,29135,29135,29135,2
03/09/2008,13:59:00,29135,29135,29135,29135,5
03/09/2008,14:00:00,29135,29135,29120,29130,12
03/09/2008,14:01:00,29135,29135,29120,29120,8
03/09/2008,14:02:00,29120,29125,29110,29115,16
03/09/2008,14:03:00,29120,29120,29115,29120,8
03/09/2008,14:05:00,29125,29125,29120,29120,7
03/09/2008,14:06:00,29120,29125,29120,29125,6
03/09/2008,14:07:00,29125,29125,29120,29120,8
03/09/2008,14:08:00,29120,29120,29120,29120,1
03/09/2008,14:09:00,29125,29125,29125,29125,1
03/09/2008,14:11:00,29130,29150,29130,29140,18
03/09/2008,14:12:00,29145,29155,29145,29155,14
03/09/2008,14:13:00,29155,29160,29150,29150,5
03/09/2008,14:14:00,29150,29155,29145,29155,6
03/09/2008,14:15:00,29160,29165,29150,29155,34
03/09/2008,14:16:00,29155,29155,29140,29140,16
03/09/2008,14:17:00,29145,29150,29140,29140,19
03/09/2008,14:18:00,29145,29145,29145,29145,6
03/09/2008,14:19:00,29145,29155,29145,29155,9
03/09/2008,14:20:00,29160,29160,29145,29155,4
03/09/2008,14:21:00,29155,29155,29155,29155,3
03/09/2008,14:22:00,29155,29155,29155,29155,3
03/09/2008,14:23:00,29150,29150,29145,29150,8
03/09/2008,14:24:00,29150,29165,29150,29155,10
03/09/2008,14:25:00,29150,29160,29150,29155,15
03/09/2008,14:26:00,29160,29175,29160,29170,12
03/09/2008,14:27:00,29175,29180,29175,29175,13
03/09/2008,14:28:00,29180,29195,29180,29195,16
03/09/2008,14:29:00,29195,29210,29195,29195,16
03/09/2008,14:30:00,29200,29245,29195,29225,86
03/09/2008,14:31:00,29225,29230,29215,29225,19
03/09/2008,14:32:00,29220,29220,29220,29220,5
03/09/2008,14:33:00,29225,29225,29200,29200,19
03/09/2008,14:34:00,29205,29215,29205,29210,11
03/09/2008,14:35:00,29205,29205,29190,29195,14
03/09/2008,14:36:00,29190,29195,29190,29190,6
03/09/2008,14:37:00,29195,29200,29195,29200,3
03/09/2008,14:38:00,29200,29205,29195,29205,16
03/09/2008,14:39:00,29200,29200,29200,29200,2
03/09/2008,14:40:00,29195,29205,29195,29205,4
03/09/2008,14:41:00,29200,29210,29200,29210,12
03/09/2008,14:42:00,29215,29225,29215,29225,6
03/09/2008,14:43:00,29220,29220,29215,29215,11
03/09/2008,14:44:00,29215,29225,29215,29225,9
03/09/2008,14:45:00,29225,29230,29225,29230,5
03/09/2008,14:46:00,29230,29270,29230,29265,62
03/09/2008,14:47:00,29260,29260,29250,29255,25
03/09/2008,14:48:00,29260,29260,29250,29250,28
03/09/2008,14:49:00,29250,29250,29240,29240,12
03/09/2008,14:50:00,29245,29245,29240,29240,20
03/09/2008,14:51:00,29235,29240,29225,29235,35
03/09/2008,14:52:00,29235,29235,29230,29230,5
03/09/2008,14:53:00,29230,29230,29230,29230,3
03/09/2008,14:54:00,29230,29235,29220,29235,20
03/09/2008,14:55:00,29230,29230,29215,29225,13
03/09/2008,14:56:00,29220,29220,29220,29220,5
03/09/2008,14:57:00,29220,29220,29220,29220,3
03/09/2008,14:58:00,29220,29225,29220,29225,6
03/09/2008,14:59:00,29220,29235,29220,29235,14
03/09/2008,15:00:00,29240,29245,29240,29245,10
03/09/2008,15:01:00,29240,29250,29235,29240,5
03/09/2008,15:02:00,29245,29245,29245,29245,8
03/09/2008,15:03:00,29245,29245,29240,29240,6
03/09/2008,15:04:00,29245,29250,29245,29250,5
03/09/2008,15:05:00,29245,29245,29225,29225,9
03/09/2008,15:06:00,29225,29225,29225,29225,6
03/09/2008,15:07:00,29225,29235,29225,29235,6
03/09/2008,15:08:00,29230,29235,29230,29230,4
03/09/2008,15:09:00,29230,29230,29230,29230,3
03/09/2008,15:10:00,29230,29230,29200,29205,27
03/09/2008,15:11:00,29205,29205,29195,29205,14
03/09/2008,15:12:00,29200,29200,29195,29200,7
03/09/2008,15:13:00,29195,29210,29195,29210,9
03/09/2008,15:14:00,29210,29215,29210,29215,6
03/09/2008,15:15:00,29210,29210,29210,29210,1
03/09/2008,15:16:00,29210,29220,29210,29220,5
03/09/2008,15:17:00,29220,29220,29215,29215,6
03/09/2008,15:18:00,29220,29240,29215,29235,33
03/09/2008,15:19:00,29240,29250,29235,29250,33
03/09/2008,15:20:00,29245,29255,29245,29250,22
03/09/2008,15:21:00,29250,29250,29250,29250,13
03/09/2008,15:22:00,29255,29255,29250,29250,7
03/09/2008,15:23:00,29250,29250,29250,29250,9
03/09/2008,15:24:00,29255,29255,29245,29250,25
03/09/2008,15:25:00,29250,29250,29245,29245,150
03/09/2008,15:26:00,29245,29245,29240,29240,7
03/09/2008,15:27:00,29245,29270,29245,29270,26
03/09/2008,15:28:00,29265,29265,29255,29255,6
03/09/2008,15:29:00,29255,29265,29255,29265,12
03/09/2008,15:30:00,29260,29265,29245,29250,18
03/09/2008,15:31:00,29245,29270,29240,29255,26
03/09/2008,15:32:00,29260,29270,29255,29265,28
03/09/2008,15:33:00,29265,29275,29260,29275,29
03/09/2008,15:34:00,29275,29275,29255,29255,40
03/09/2008,15:35:00,29250,29250,29245,29245,13
03/09/2008,15:36:00,29240,29240,29225,29235,16
03/09/2008,15:37:00,29225,29225,29210,29220,32
03/09/2008,15:38:00,29225,29240,29225,29230,40
03/09/2008,15:39:00,29230,29235,29215,29220,15
03/09/2008,15:40:00,29225,29235,29210,29235,21
03/09/2008,15:41:00,29240,29250,29240,29245,12
03/09/2008,15:42:00,29235,29235,29230,29230,6
03/09/2008,15:43:00,29230,29235,29230,29235,3
03/09/2008,15:44:00,29245,29250,29240,29240,18
03/09/2008,15:45:00,29240,29245,29230,29230,15
03/09/2008,15:46:00,29235,29235,29220,29230,17
03/09/2008,15:47:00,29225,29230,29215,29230,14
03/09/2008,15:48:00,29230,29270,29230,29255,26
03/09/2008,15:49:00,29250,29270,29250,29270,57
03/09/2008,15:50:00,29270,29275,29270,29270,56
03/09/2008,15:51:00,29270,29285,29270,29280,36
03/09/2008,15:52:00,29275,29280,29265,29265,23
03/09/2008,15:53:00,29270,29275,29265,29265,12
03/09/2008,15:54:00,29270,29270,29260,29260,7
03/09/2008,15:55:00,29260,29265,29255,29255,11
03/09/2008,15:56:00,29265,29270,29265,29265,9
03/09/2008,15:57:00,29265,29265,29240,29245,112
03/09/2008,15:58:00,29240,29240,29220,29230,42
03/09/2008,15:59:00,29230,29240,29225,29230,32
03/09/2008,16:00:00,29255,29265,29230,29255,94
03/09/2008,16:01:00,29255,29285,29255,29280,57
03/09/2008,16:02:00,29285,29285,29275,29285,66
03/09/2008,16:03:00,29285,29290,29260,29270,74
03/09/2008,16:04:00,29260,29275,29260,29270,20
03/09/2008,16:05:00,29275,29295,29275,29285,82
03/09/2008,16:06:00,29290,29290,29265,29270,47
03/09/2008,16:07:00,29270,29270,29240,29245,45
03/09/2008,16:08:00,29250,29250,29230,29230,56
03/09/2008,16:09:00,29225,29230,29210,29220,28
03/09/2008,16:10:00,29220,29225,29210,29220,13
03/09/2008,16:11:00,29220,29225,29220,29225,13
03/09/2008,16:12:00,29230,29235,29220,29220,26
03/09/2008,16:13:00,29220,29230,29215,29230,15
03/09/2008,16:14:00,29235,29240,29225,29240,14
03/09/2008,16:15:00,29240,29240,29230,29230,19
03/09/2008,16:16:00,29225,29225,29215,29225,16
03/09/2008,16:17:00,29230,29230,29185,29200,48
03/09/2008,16:18:00,29200,29205,29185,29195,26
03/09/2008,16:19:00,29190,29195,29190,29195,9
03/09/2008,16:20:00,29200,29200,29185,29185,18
03/09/2008,16:21:00,29190,29205,29185,29200,52
03/09/2008,16:22:00,29205,29210,29205,29210,24
03/09/2008,16:23:00,29210,29230,29210,29230,27
03/09/2008,16:24:00,29225,29240,29225,29240,15
03/09/2008,16:25:00,29245,29250,29230,29230,22
03/09/2008,16:26:00,29230,29250,29230,29245,10
03/09/2008,16:27:00,29245,29260,29235,29255,103
03/09/2008,16:28:00,29255,29260,29245,29245,9
03/09/2008,16:29:00,29240,29240,29215,29230,25
03/09/2008,16:30:00,29240,29255,29240,29255,13
03/09/2008,16:31:00,29255,29255,29240,29245,19
03/09/2008,16:32:00,29250,29270,29250,29250,29
03/09/2008,16:33:00,29250,29250,29240,29240,13
03/09/2008,16:34:00,29245,29245,29240,29240,13
03/09/2008,16:35:00,29250,29265,29250,29255,33
03/09/2008,16:36:00,29260,29280,29255,29275,29
03/09/2008,16:37:00,29270,29280,29270,29280,28
03/09/2008,16:38:00,29280,29290,29275,29280,30
03/09/2008,16:39:00,29270,29280,29260,29270,32
03/09/2008,16:40:00,29270,29270,29260,29260,7
03/09/2008,16:41:00,29260,29280,29260,29280,24
03/09/2008,16:42:00,29285,29285,29280,29280,26
03/09/2008,16:43:00,29280,29280,29265,29270,11
03/09/2008,16:44:00,29270,29275,29265,29265,5
03/09/2008,16:45:00,29255,29255,29230,29235,38
03/09/2008,16:46:00,29240,29255,29240,29250,13
03/09/2008,16:47:00,29250,29250,29235,29240,26
03/09/2008,16:48:00,29240,29240,29235,29235,18
03/09/2008,16:49:00,29230,29230,29210,29230,27
03/09/2008,16:50:00,29220,29230,29220,29225,21
03/09/2008,16:51:00,29220,29235,29220,29225,19
03/09/2008,16:52:00,29220,29220,29195,29210,46
03/09/2008,16:53:00,29205,29210,29200,29200,43
03/09/2008,16:54:00,29200,29210,29185,29195,35
03/09/2008,16:55:00,29195,29210,29190,29210,37
03/09/2008,16:56:00,29205,29210,29200,29210,16
03/09/2008,16:57:00,29220,29220,29215,29220,14
03/09/2008,16:58:00,29220,29220,29215,29220,21
03/09/2008,16:59:00,29215,29215,29195,29205,53
03/09/2008,17:00:00,29205,29215,29200,29205,28
03/09/2008,17:01:00,29210,29220,29210,29220,22
03/09/2008,17:02:00,29220,29235,29215,29230,35
03/09/2008,17:03:00,29230,29230,29225,29225,16
03/09/2008,17:04:00,29225,29240,29225,29225,23
03/09/2008,17:05:00,29225,29225,29215,29220,19
03/09/2008,17:06:00,29220,29220,29205,29205,47
03/09/2008,17:07:00,29215,29220,29215,29220,7
03/09/2008,17:08:00,29220,29220,29210,29210,14
03/09/2008,17:09:00,29205,29205,29190,29200,45
03/09/2008,17:10:00,29195,29200,29190,29190,33
03/09/2008,17:11:00,29190,29195,29185,29190,45
03/09/2008,17:12:00,29180,29200,29180,29190,31
03/09/2008,17:13:00,29190,29195,29180,29180,40
03/09/2008,17:14:00,29175,29180,29150,29160,25
03/09/2008,17:15:00,29150,29160,29140,29145,16
03/09/2008,17:16:00,29150,29150,29140,29145,30
03/09/2008,17:17:00,29145,29145,29135,29140,15
03/09/2008,17:18:00,29145,29155,29145,29150,22
03/09/2008,17:19:00,29145,29170,29145,29160,24
03/09/2008,17:20:00,29160,29160,29140,29140,14
03/09/2008,17:21:00,29140,29155,29140,29145,19
03/09/2008,17:22:00,29155,29160,29155,29155,8
03/09/2008,17:23:00,29145,29145,29135,29140,23
03/09/2008,17:24:00,29145,29155,29135,29135,51
03/09/2008,17:25:00,29135,29150,29130,29150,23
03/09/2008,17:26:00,29145,29145,29135,29135,11
03/09/2008,17:27:00,29135,29135,29125,29135,44
03/09/2008,17:28:00,29140,29140,29130,29130,15
03/09/2008,17:29:00,29130,29145,29120,29125,148
03/09/2008,17:30:00,29135,29135,29120,29120,51
03/09/2008,17:31:00,29125,29125,29115,29120,42
03/09/2008,17:32:00,29115,29130,29100,29120,70
03/09/2008,17:33:00,29115,29125,29115,29125,8
03/09/2008,17:34:00,29115,29115,29105,29110,19
03/09/2008,17:35:00,29105,29110,29080,29085,75
03/09/2008,17:36:00,29080,29080,29055,29055,45
03/09/2008,17:37:00,29060,29090,29050,29075,50
03/09/2008,17:38:00,29075,29090,29065,29065,15
03/09/2008,17:39:00,29060,29080,29050,29080,24