DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/09/2008,09:00:00,29105,29140,29080,29090,107
04/09/2008,09:01:00,29085,29110,29080,29105,59
04/09/2008,09:02:00,29110,29130,29105,29115,53
04/09/2008,09:03:00,29135,29155,29125,29150,60
04/09/2008,09:04:00,29150,29160,29145,29145,30
04/09/2008,09:05:00,29140,29165,29140,29160,43
04/09/2008,09:06:00,29160,29215,29155,29195,82
04/09/2008,09:07:00,29195,29210,29190,29200,54
04/09/2008,09:08:00,29190,29195,29180,29185,27
04/09/2008,09:09:00,29190,29190,29170,29170,37
04/09/2008,09:10:00,29170,29180,29170,29180,22
04/09/2008,09:11:00,29185,29195,29180,29185,32
04/09/2008,09:12:00,29180,29190,29160,29165,56
04/09/2008,09:13:00,29160,29170,29160,29170,16
04/09/2008,09:14:00,29165,29175,29160,29165,18
04/09/2008,09:15:00,29170,29170,29155,29155,47
04/09/2008,09:16:00,29160,29160,29140,29145,54
04/09/2008,09:17:00,29140,29160,29135,29160,25
04/09/2008,09:18:00,29160,29185,29155,29175,88
04/09/2008,09:19:00,29170,29175,29170,29175,11
04/09/2008,09:20:00,29175,29180,29165,29165,27
04/09/2008,09:21:00,29165,29165,29150,29155,16
04/09/2008,09:22:00,29155,29170,29155,29165,20
04/09/2008,09:23:00,29165,29185,29165,29180,25
04/09/2008,09:24:00,29180,29185,29180,29180,10
04/09/2008,09:25:00,29180,29180,29160,29160,58
04/09/2008,09:26:00,29160,29175,29155,29175,27
04/09/2008,09:27:00,29175,29200,29175,29195,88
04/09/2008,09:28:00,29180,29185,29165,29165,26
04/09/2008,09:29:00,29160,29160,29100,29115,119
04/09/2008,09:30:00,29115,29115,29085,29095,49
04/09/2008,09:31:00,29095,29100,29075,29100,49
04/09/2008,09:32:00,29100,29115,29095,29105,57
04/09/2008,09:33:00,29100,29115,29100,29105,33
04/09/2008,09:34:00,29105,29120,29090,29120,44
04/09/2008,09:35:00,29120,29130,29110,29110,40
04/09/2008,09:36:00,29105,29115,29100,29105,35
04/09/2008,09:37:00,29105,29110,29090,29090,27
04/09/2008,09:38:00,29085,29090,29075,29085,42
04/09/2008,09:39:00,29080,29105,29080,29105,50
04/09/2008,09:40:00,29100,29110,29085,29085,37
04/09/2008,09:41:00,29080,29090,29045,29045,61
04/09/2008,09:42:00,29045,29090,29045,29090,76
04/09/2008,09:43:00,29095,29095,29095,29095,1
04/09/2008,09:44:00,29105,29115,29100,29110,19
04/09/2008,09:45:00,29110,29125,29110,29120,49
04/09/2008,09:46:00,29120,29125,29105,29105,35
04/09/2008,09:47:00,29105,29120,29105,29120,11
04/09/2008,09:48:00,29115,29115,29110,29110,10
04/09/2008,09:49:00,29115,29150,29115,29135,71
04/09/2008,09:50:00,29130,29130,29110,29120,27
04/09/2008,09:51:00,29115,29125,29115,29120,27
04/09/2008,09:52:00,29115,29120,29105,29120,27
04/09/2008,09:53:00,29125,29135,29125,29135,25
04/09/2008,09:54:00,29130,29155,29130,29150,34
04/09/2008,09:55:00,29145,29160,29145,29150,16
04/09/2008,09:56:00,29150,29155,29125,29135,52
04/09/2008,09:57:00,29130,29130,29125,29130,14
04/09/2008,09:58:00,29135,29150,29130,29130,37
04/09/2008,09:59:00,29130,29155,29130,29145,37
04/09/2008,10:00:00,29145,29155,29145,29145,45
04/09/2008,10:01:00,29145,29150,29120,29135,117
04/09/2008,10:02:00,29135,29145,29135,29145,39
04/09/2008,10:03:00,29145,29150,29140,29150,26
04/09/2008,10:04:00,29155,29165,29155,29160,37
04/09/2008,10:05:00,29155,29155,29145,29145,7
04/09/2008,10:06:00,29145,29155,29135,29145,36
04/09/2008,10:07:00,29145,29175,29145,29175,47
04/09/2008,10:08:00,29175,29180,29150,29150,21
04/09/2008,10:09:00,29150,29165,29145,29145,26
04/09/2008,10:10:00,29150,29160,29150,29155,10
04/09/2008,10:11:00,29160,29160,29150,29150,23
04/09/2008,10:12:00,29150,29160,29150,29160,8
04/09/2008,10:13:00,29155,29165,29155,29155,19
04/09/2008,10:14:00,29150,29155,29145,29150,22
04/09/2008,10:15:00,29150,29150,29135,29135,30
04/09/2008,10:16:00,29140,29150,29140,29145,24
04/09/2008,10:17:00,29145,29150,29145,29150,6
04/09/2008,10:18:00,29150,29150,29150,29150,2
04/09/2008,10:19:00,29150,29150,29140,29140,14
04/09/2008,10:20:00,29140,29140,29130,29135,11
04/09/2008,10:21:00,29135,29135,29125,29125,26
04/09/2008,10:22:00,29120,29120,29110,29115,29
04/09/2008,10:23:00,29110,29115,29095,29115,31
04/09/2008,10:24:00,29105,29115,29100,29115,14
04/09/2008,10:25:00,29110,29110,29105,29105,8
04/09/2008,10:26:00,29110,29115,29110,29115,4
04/09/2008,10:27:00,29110,29120,29105,29120,14
04/09/2008,10:28:00,29120,29135,29115,29125,24
04/09/2008,10:29:00,29120,29120,29120,29120,2
04/09/2008,10:30:00,29115,29115,29090,29095,33
04/09/2008,10:31:00,29090,29095,29085,29095,17
04/09/2008,10:32:00,29095,29095,29090,29095,9
04/09/2008,10:33:00,29090,29090,29085,29085,7
04/09/2008,10:34:00,29085,29090,29085,29085,11
04/09/2008,10:35:00,29090,29100,29090,29100,28
04/09/2008,10:36:00,29105,29110,29100,29100,17
04/09/2008,10:37:00,29095,29095,29095,29095,17
04/09/2008,10:38:00,29095,29100,29090,29095,8
04/09/2008,10:39:00,29100,29100,29100,29100,5
04/09/2008,10:40:00,29100,29120,29100,29115,48
04/09/2008,10:41:00,29120,29120,29080,29080,27
04/09/2008,10:42:00,29085,29085,29065,29080,59
04/09/2008,10:43:00,29080,29095,29080,29095,20
04/09/2008,10:44:00,29095,29105,29095,29100,35
04/09/2008,10:45:00,29100,29100,29085,29095,23
04/09/2008,10:46:00,29095,29105,29095,29100,12
04/09/2008,10:47:00,29100,29100,29065,29075,31
04/09/2008,10:48:00,29075,29095,29075,29090,33
04/09/2008,10:49:00,29090,29090,29005,29025,168
04/09/2008,10:50:00,29030,29040,29025,29040,28
04/09/2008,10:51:00,29045,29045,29035,29035,25
04/09/2008,10:52:00,29035,29050,29035,29035,17
04/09/2008,10:53:00,29030,29035,29030,29035,11
04/09/2008,10:54:00,29040,29040,29035,29035,7
04/09/2008,10:55:00,29040,29050,29040,29040,41
04/09/2008,10:56:00,29030,29030,29010,29015,40
04/09/2008,10:57:00,29010,29035,29010,29035,28
04/09/2008,10:58:00,29030,29035,28990,29010,83
04/09/2008,10:59:00,29005,29020,29005,29015,40
04/09/2008,11:00:00,29010,29010,28985,29000,79
04/09/2008,11:01:00,29000,29020,29000,29010,63
04/09/2008,11:02:00,29005,29030,29005,29020,54
04/09/2008,11:03:00,29020,29020,29005,29005,43
04/09/2008,11:04:00,29000,29005,28995,29005,28
04/09/2008,11:05:00,29005,29025,29005,29025,18
04/09/2008,11:06:00,29025,29025,29015,29015,4
04/09/2008,11:07:00,29015,29030,29015,29015,36
04/09/2008,11:08:00,29020,29020,29010,29010,9
04/09/2008,11:09:00,29015,29015,29015,29015,11
04/09/2008,11:10:00,29015,29015,29010,29010,4
04/09/2008,11:11:00,29010,29010,28945,28945,111
04/09/2008,11:12:00,28955,28955,28925,28935,90
04/09/2008,11:13:00,28935,28935,28880,28890,135
04/09/2008,11:14:00,28890,28910,28880,28905,87
04/09/2008,11:15:00,28905,28910,28895,28895,40
04/09/2008,11:16:00,28895,28900,28885,28885,47
04/09/2008,11:17:00,28885,28905,28880,28905,72
04/09/2008,11:18:00,28905,28910,28900,28905,27
04/09/2008,11:19:00,28900,28930,28900,28915,67
04/09/2008,11:20:00,28915,28915,28895,28900,42
04/09/2008,11:21:00,28900,28920,28900,28910,22
04/09/2008,11:22:00,28910,28920,28910,28920,4
04/09/2008,11:23:00,28915,28925,28915,28925,10
04/09/2008,11:24:00,28925,28925,28910,28910,9
04/09/2008,11:25:00,28910,28925,28910,28925,16
04/09/2008,11:26:00,28925,28925,28920,28920,5
04/09/2008,11:27:00,28920,28925,28920,28925,4
04/09/2008,11:28:00,28920,28930,28920,28930,12
04/09/2008,11:29:00,28935,28945,28935,28945,46
04/09/2008,11:30:00,28940,28965,28940,28950,52
04/09/2008,11:31:00,28950,28950,28940,28940,12
04/09/2008,11:32:00,28945,28950,28945,28950,13
04/09/2008,11:33:00,28945,28960,28945,28955,6
04/09/2008,11:34:00,28960,28960,28935,28935,25
04/09/2008,11:35:00,28935,28950,28930,28950,16
04/09/2008,11:36:00,28945,28960,28945,28960,13
04/09/2008,11:37:00,28955,28965,28955,28965,10
04/09/2008,11:38:00,28970,28980,28960,28965,42
04/09/2008,11:39:00,28960,28960,28945,28955,19
04/09/2008,11:40:00,28955,28960,28950,28950,7
04/09/2008,11:41:00,28955,28955,28940,28940,12
04/09/2008,11:42:00,28940,28945,28930,28935,28
04/09/2008,11:43:00,28940,28955,28935,28950,32
04/09/2008,11:44:00,28950,28960,28950,28955,16
04/09/2008,11:45:00,28955,28960,28950,28955,26
04/09/2008,11:46:00,28950,28960,28950,28960,25
04/09/2008,11:47:00,28960,28965,28955,28960,22
04/09/2008,11:48:00,28955,28960,28945,28945,18
04/09/2008,11:49:00,28950,28955,28950,28950,14
04/09/2008,11:50:00,28950,28955,28950,28955,14
04/09/2008,11:51:00,28960,28960,28960,28960,8
04/09/2008,11:52:00,28955,28960,28945,28950,7
04/09/2008,11:53:00,28955,28955,28950,28950,8
04/09/2008,11:54:00,28950,28970,28950,28965,22
04/09/2008,11:55:00,28965,28965,28960,28960,8
04/09/2008,11:56:00,28960,28960,28955,28960,8
04/09/2008,11:57:00,28960,28960,28960,28960,6
04/09/2008,11:58:00,28960,28960,28955,28960,4
04/09/2008,11:59:00,28960,28960,28950,28950,10
04/09/2008,12:00:00,28950,28955,28950,28955,22
04/09/2008,12:01:00,28945,28945,28930,28930,17
04/09/2008,12:02:00,28930,28940,28925,28935,27
04/09/2008,12:03:00,28935,28935,28935,28935,1
04/09/2008,12:04:00,28930,28930,28925,28925,2
04/09/2008,12:05:00,28930,28935,28930,28935,7
04/09/2008,12:06:00,28930,28940,28930,28940,13
04/09/2008,12:07:00,28935,28935,28910,28915,19
04/09/2008,12:08:00,28920,28925,28910,28920,22
04/09/2008,12:09:00,28920,28925,28915,28915,6
04/09/2008,12:10:00,28915,28915,28900,28915,31
04/09/2008,12:11:00,28915,28915,28910,28910,8
04/09/2008,12:12:00,28915,28915,28900,28900,24
04/09/2008,12:13:00,28910,28910,28905,28905,3
04/09/2008,12:14:00,28910,28915,28910,28915,8
04/09/2008,12:15:00,28910,28910,28905,28910,6
04/09/2008,12:16:00,28915,28930,28915,28925,27
04/09/2008,12:17:00,28930,28935,28930,28935,13
04/09/2008,12:18:00,28935,28935,28930,28935,4
04/09/2008,12:19:00,28930,28955,28930,28955,14
04/09/2008,12:20:00,28955,28960,28955,28960,18
04/09/2008,12:21:00,28960,28960,28960,28960,5
04/09/2008,12:22:00,28965,28975,28965,28975,28
04/09/2008,12:23:00,28970,28975,28960,28960,9
04/09/2008,12:24:00,28965,28970,28960,28960,13
04/09/2008,12:25:00,28960,28965,28960,28965,9
04/09/2008,12:26:00,28960,28960,28945,28945,22
04/09/2008,12:27:00,28945,28945,28945,28945,3
04/09/2008,12:28:00,28950,28960,28945,28945,10
04/09/2008,12:29:00,28955,28955,28955,28955,2
04/09/2008,12:30:00,28955,28955,28945,28945,7
04/09/2008,12:31:00,28940,28940,28935,28935,2
04/09/2008,12:32:00,28940,28960,28940,28955,16
04/09/2008,12:33:00,28955,28955,28950,28950,3
04/09/2008,12:34:00,28950,28950,28950,28950,3
04/09/2008,12:35:00,28965,28970,28965,28970,6
04/09/2008,12:36:00,28970,28970,28970,28970,1
04/09/2008,12:37:00,28960,28960,28960,28960,1
04/09/2008,12:38:00,28955,28955,28950,28950,17
04/09/2008,12:39:00,28955,28975,28955,28970,15
04/09/2008,12:40:00,28975,28975,28960,28960,8
04/09/2008,12:41:00,28965,28965,28960,28965,6
04/09/2008,12:42:00,28960,28960,28950,28950,12
04/09/2008,12:43:00,28955,28955,28955,28955,3
04/09/2008,12:44:00,28955,28955,28955,28955,4
04/09/2008,12:45:00,28960,28975,28960,28970,11
04/09/2008,12:46:00,28970,28975,28970,28975,8
04/09/2008,12:47:00,28975,28995,28975,28995,26
04/09/2008,12:48:00,28995,29010,28985,29005,36
04/09/2008,12:49:00,29005,29030,29000,29025,63
04/09/2008,12:50:00,29025,29080,29020,29060,136
04/09/2008,12:51:00,29065,29065,29045,29060,28
04/09/2008,12:52:00,29055,29055,29045,29050,31
04/09/2008,12:53:00,29050,29055,29045,29050,18
04/09/2008,12:54:00,29050,29055,29045,29045,18
04/09/2008,12:55:00,29050,29055,29040,29050,14
04/09/2008,12:56:00,29050,29050,29045,29045,5
04/09/2008,12:58:00,29040,29045,29040,29040,8
04/09/2008,12:59:00,29035,29045,29035,29045,6
04/09/2008,13:00:00,29040,29040,29010,29030,63
04/09/2008,13:01:00,29025,29025,29010,29010,8
04/09/2008,13:02:00,29010,29015,29000,29005,27
04/09/2008,13:03:00,29010,29010,29000,29005,9
04/09/2008,13:04:00,29000,29010,29000,29010,15
04/09/2008,13:05:00,29005,29005,29000,29000,4
04/09/2008,13:06:00,29000,29000,28995,28995,3
04/09/2008,13:07:00,29000,29000,28975,28975,10
04/09/2008,13:08:00,28980,28980,28955,28960,14
04/09/2008,13:09:00,28970,28975,28970,28975,7
04/09/2008,13:10:00,28975,28990,28975,28990,15
04/09/2008,13:11:00,28990,29000,28990,29000,18
04/09/2008,13:12:00,28995,28995,28980,28980,7
04/09/2008,13:13:00,28985,28985,28985,28985,1
04/09/2008,13:14:00,28990,28990,28985,28990,9
04/09/2008,13:15:00,28990,29015,28990,29015,21
04/09/2008,13:16:00,29005,29005,29005,29005,3
04/09/2008,13:17:00,29000,29000,28995,28995,3
04/09/2008,13:18:00,28990,28990,28975,28975,9
04/09/2008,13:21:00,28970,28975,28960,28960,5
04/09/2008,13:22:00,28965,28980,28965,28975,12
04/09/2008,13:23:00,28985,28985,28980,28985,12
04/09/2008,13:25:00,28980,28980,28975,28975,13
04/09/2008,13:27:00,28980,28980,28980,28980,1
04/09/2008,13:28:00,28990,29015,28990,29010,11
04/09/2008,13:29:00,29005,29030,29005,29025,16
04/09/2008,13:30:00,29030,29045,29030,29035,46
04/09/2008,13:31:00,29035,29035,29025,29030,16
04/09/2008,13:32:00,29030,29040,29030,29040,13
04/09/2008,13:33:00,29025,29035,29005,29005,21
04/09/2008,13:34:00,29005,29025,29005,29010,9
04/09/2008,13:35:00,29005,29020,29005,29020,6
04/09/2008,13:36:00,29025,29025,29025,29025,6
04/09/2008,13:37:00,29030,29035,29020,29020,5
04/09/2008,13:38:00,29020,29020,29020,29020,1
04/09/2008,13:39:00,29015,29015,29015,29015,1
04/09/2008,13:40:00,29025,29030,29025,29025,7
04/09/2008,13:41:00,29030,29030,29025,29025,2
04/09/2008,13:42:00,29035,29035,29030,29030,8
04/09/2008,13:43:00,29035,29040,29035,29040,2
04/09/2008,13:44:00,29040,29045,29040,29045,2
04/09/2008,13:45:00,29030,29030,29030,29030,1
04/09/2008,13:46:00,29040,29045,29030,29045,9
04/09/2008,13:47:00,29040,29065,29040,29055,32
04/09/2008,13:48:00,29060,29060,29050,29055,4
04/09/2008,13:49:00,29050,29050,29050,29050,2
04/09/2008,13:50:00,29055,29060,29050,29060,20
04/09/2008,13:51:00,29045,29060,29045,29055,12
04/09/2008,13:52:00,29065,29075,29050,29050,15
04/09/2008,13:53:00,29060,29060,29055,29060,4
04/09/2008,13:55:00,29060,29070,29060,29070,6
04/09/2008,13:56:00,29075,29130,29075,29115,186
04/09/2008,13:57:00,29120,29125,29115,29115,25
04/09/2008,13:58:00,29115,29120,29110,29120,14
04/09/2008,13:59:00,29120,29120,29100,29115,17
04/09/2008,14:00:00,29105,29120,29105,29120,16
04/09/2008,14:01:00,29110,29115,29110,29115,5
04/09/2008,14:02:00,29115,29120,29105,29105,8
04/09/2008,14:03:00,29115,29120,29100,29110,39
04/09/2008,14:04:00,29105,29115,29105,29115,13
04/09/2008,14:05:00,29110,29120,29105,29115,23
04/09/2008,14:07:00,29115,29120,29115,29115,15
04/09/2008,14:08:00,29110,29120,29110,29115,29
04/09/2008,14:09:00,29110,29110,29110,29110,3
04/09/2008,14:10:00,29105,29105,29095,29100,30
04/09/2008,14:11:00,29100,29100,29095,29095,10
04/09/2008,14:12:00,29095,29100,29095,29100,20
04/09/2008,14:13:00,29095,29095,29090,29090,3
04/09/2008,14:14:00,29095,29100,29090,29090,19
04/09/2008,14:15:00,29090,29115,29090,29105,22
04/09/2008,14:16:00,29100,29100,29085,29095,18
04/09/2008,14:17:00,29090,29100,29090,29100,8
04/09/2008,14:18:00,29095,29095,29085,29085,6
04/09/2008,14:19:00,29095,29095,29095,29095,2
04/09/2008,14:20:00,29090,29090,29080,29085,14
04/09/2008,14:21:00,29075,29075,29060,29065,13
04/09/2008,14:22:00,29060,29065,29055,29065,10
04/09/2008,14:23:00,29060,29065,29060,29065,2
04/09/2008,14:24:00,29065,29065,29065,29065,4
04/09/2008,14:25:00,29065,29065,29035,29045,63
04/09/2008,14:26:00,29045,29060,29045,29055,15
04/09/2008,14:27:00,29055,29055,29045,29045,5
04/09/2008,14:28:00,29045,29050,29045,29050,2
04/09/2008,14:29:00,29055,29055,29050,29050,2
04/09/2008,14:30:00,29045,29100,28970,29085,138
04/09/2008,14:31:00,29075,29105,29070,29085,70
04/09/2008,14:32:00,29090,29100,29075,29075,37
04/09/2008,14:33:00,29075,29095,29065,29080,50
04/09/2008,14:34:00,29090,29095,29090,29090,6
04/09/2008,14:35:00,29085,29100,29070,29090,32
04/09/2008,14:36:00,29090,29090,29065,29065,22
04/09/2008,14:37:00,29070,29070,29070,29070,1
04/09/2008,14:38:00,29065,29065,29035,29040,46
04/09/2008,14:39:00,29040,29045,29035,29035,32
04/09/2008,14:40:00,29040,29040,29015,29025,35
04/09/2008,14:41:00,29020,29020,29010,29015,19
04/09/2008,14:42:00,29015,29025,29010,29020,17
04/09/2008,14:43:00,29025,29025,29010,29010,6
04/09/2008,14:44:00,29015,29015,28985,28995,37
04/09/2008,14:45:00,28990,29010,28985,29010,49
04/09/2008,14:46:00,29005,29005,29000,29000,7
04/09/2008,14:47:00,29000,29005,29000,29000,5
04/09/2008,14:48:00,29000,29000,28980,28980,25
04/09/2008,14:49:00,28975,28990,28970,28990,20
04/09/2008,14:50:00,28995,29000,28990,29000,12
04/09/2008,14:51:00,29005,29030,29005,29025,26
04/09/2008,14:52:00,29025,29025,29010,29015,43
04/09/2008,14:53:00,29015,29015,29015,29015,3
04/09/2008,14:54:00,29025,29030,29020,29020,6
04/09/2008,14:55:00,29020,29025,29020,29025,2
04/09/2008,14:56:00,29025,29030,29025,29025,10
04/09/2008,14:57:00,29020,29020,29015,29015,13
04/09/2008,14:58:00,29010,29010,29000,29005,12
04/09/2008,14:59:00,29020,29020,29010,29015,4
04/09/2008,15:00:00,29010,29015,29000,29010,11
04/09/2008,15:01:00,29015,29020,29010,29010,17
04/09/2008,15:02:00,29015,29015,29005,29010,8
04/09/2008,15:03:00,29005,29005,28985,28995,24
04/09/2008,15:04:00,28995,29005,28995,29000,8
04/09/2008,15:05:00,28990,28990,28980,28980,10
04/09/2008,15:06:00,28985,28985,28965,28965,39
04/09/2008,15:07:00,28965,28970,28965,28970,8
04/09/2008,15:08:00,28960,28960,28930,28940,55
04/09/2008,15:09:00,28935,28935,28835,28865,269
04/09/2008,15:10:00,28860,28860,28825,28830,162
04/09/2008,15:11:00,28825,28870,28825,28865,69
04/09/2008,15:12:00,28860,28870,28855,28870,34
04/09/2008,15:13:00,28870,28875,28845,28850,40
04/09/2008,15:14:00,28855,28855,28825,28825,29
04/09/2008,15:15:00,28830,28835,28805,28815,105
04/09/2008,15:16:00,28815,28850,28815,28835,55
04/09/2008,15:17:00,28845,28855,28830,28835,29
04/09/2008,15:18:00,28840,28845,28820,28840,49
04/09/2008,15:19:00,28840,28850,28830,28835,33
04/09/2008,15:20:00,28850,28850,28820,28830,28
04/09/2008,15:21:00,28830,28830,28815,28825,60
04/09/2008,15:22:00,28825,28840,28825,28835,25
04/09/2008,15:23:00,28835,28835,28835,28835,4
04/09/2008,15:24:00,28835,28845,28820,28830,40
04/09/2008,15:25:00,28830,28835,28815,28835,19
04/09/2008,15:26:00,28835,28835,28810,28835,50
04/09/2008,15:27:00,28830,28830,28820,28820,10
04/09/2008,15:28:00,28825,28825,28785,28815,109
04/09/2008,15:29:00,28820,28825,28800,28825,52
04/09/2008,15:30:00,28825,28840,28790,28795,66
04/09/2008,15:31:00,28795,28825,28795,28815,52
04/09/2008,15:32:00,28815,28830,28815,28830,20
04/09/2008,15:33:00,28830,28835,28825,28830,22
04/09/2008,15:34:00,28820,28835,28820,28835,9
04/09/2008,15:35:00,28835,28870,28835,28860,80
04/09/2008,15:36:00,28865,28865,28845,28855,43
04/09/2008,15:37:00,28855,28875,28850,28875,32
04/09/2008,15:38:00,28870,28880,28870,28870,19
04/09/2008,15:39:00,28870,28870,28855,28855,17
04/09/2008,15:40:00,28860,28865,28855,28865,17
04/09/2008,15:41:00,28865,28865,28860,28860,8
04/09/2008,15:42:00,28870,28870,28845,28850,19
04/09/2008,15:43:00,28850,28860,28845,28860,22
04/09/2008,15:44:00,28855,28855,28820,28820,63
04/09/2008,15:45:00,28830,28830,28810,28815,35
04/09/2008,15:46:00,28815,28815,28770,28775,116
04/09/2008,15:47:00,28770,28780,28750,28765,120
04/09/2008,15:48:00,28770,28790,28760,28785,73
04/09/2008,15:49:00,28785,28800,28785,28785,49
04/09/2008,15:50:00,28785,28800,28780,28780,39
04/09/2008,15:51:00,28780,28790,28780,28785,26
04/09/2008,15:52:00,28790,28795,28785,28790,12
04/09/2008,15:53:00,28785,28785,28760,28765,38
04/09/2008,15:54:00,28770,28805,28770,28800,47
04/09/2008,15:55:00,28800,28810,28800,28805,24
04/09/2008,15:56:00,28810,28830,28810,28825,38
04/09/2008,15:57:00,28820,28825,28820,28825,7
04/09/2008,15:58:00,28820,28840,28815,28840,33
04/09/2008,15:59:00,28840,28840,28815,28820,19
04/09/2008,16:00:00,28810,28890,28810,28860,139
04/09/2008,16:01:00,28855,28870,28840,28840,35
04/09/2008,16:02:00,28850,28850,28820,28840,36
04/09/2008,16:03:00,28840,28885,28835,28880,34
04/09/2008,16:04:00,28890,28905,28885,28905,86
04/09/2008,16:05:00,28905,28905,28885,28885,26
04/09/2008,16:06:00,28880,28890,28875,28880,30
04/09/2008,16:07:00,28890,28905,28890,28905,26
04/09/2008,16:08:00,28900,28925,28900,28910,49
04/09/2008,16:09:00,28915,28920,28900,28900,28
04/09/2008,16:10:00,28905,28910,28895,28900,15
04/09/2008,16:11:00,28900,28905,28870,28870,42
04/09/2008,16:12:00,28870,28920,28870,28920,62
04/09/2008,16:13:00,28915,28930,28900,28900,39
04/09/2008,16:14:00,28900,28910,28895,28895,30
04/09/2008,16:15:00,28895,28895,28880,28880,18
04/09/2008,16:16:00,28880,28880,28865,28875,17
04/09/2008,16:17:00,28865,28865,28850,28860,29
04/09/2008,16:18:00,28860,28870,28860,28865,19
04/09/2008,16:19:00,28870,28870,28840,28840,14
04/09/2008,16:20:00,28850,28860,28845,28845,10
04/09/2008,16:21:00,28845,28850,28845,28850,10
04/09/2008,16:22:00,28840,28840,28805,28810,45
04/09/2008,16:23:00,28815,28815,28805,28805,26
04/09/2008,16:24:00,28810,28820,28810,28815,52
04/09/2008,16:25:00,28810,28815,28800,28815,26
04/09/2008,16:26:00,28810,28815,28805,28815,11
04/09/2008,16:27:00,28810,28820,28810,28815,17
04/09/2008,16:28:00,28815,28815,28780,28780,96
04/09/2008,16:29:00,28790,28805,28785,28800,58
04/09/2008,16:30:00,28800,28800,28775,28785,40
04/09/2008,16:31:00,28785,28785,28725,28725,123
04/09/2008,16:32:00,28730,28735,28685,28695,180
04/09/2008,16:33:00,28695,28695,28590,28630,347
04/09/2008,16:34:00,28630,28640,28625,28625,140
04/09/2008,16:35:00,28630,28635,28615,28625,145
04/09/2008,16:36:00,28630,28630,28545,28550,233
04/09/2008,16:37:00,28545,28555,28530,28535,166
04/09/2008,16:38:00,28540,28560,28530,28540,239
04/09/2008,16:39:00,28545,28560,28535,28540,102
04/09/2008,16:40:00,28545,28550,28490,28500,204
04/09/2008,16:41:00,28495,28505,28460,28465,122
04/09/2008,16:42:00,28460,28495,28455,28465,113
04/09/2008,16:43:00,28470,28490,28465,28480,121
04/09/2008,16:44:00,28475,28485,28430,28440,105
04/09/2008,16:45:00,28435,28445,28420,28440,156
04/09/2008,16:46:00,28440,28465,28435,28465,57
04/09/2008,16:47:00,28470,28495,28465,28475,80
04/09/2008,16:48:00,28485,28490,28400,28405,95
04/09/2008,16:49:00,28405,28420,28365,28365,141
04/09/2008,16:50:00,28365,28385,28350,28370,98
04/09/2008,16:51:00,28370,28390,28370,28380,38
04/09/2008,16:52:00,28380,28420,28380,28415,60
04/09/2008,16:53:00,28420,28450,28415,28420,109
04/09/2008,16:54:00,28420,28430,28410,28420,88
04/09/2008,16:55:00,28420,28425,28415,28420,29
04/09/2008,16:56:00,28415,28450,28415,28435,83
04/09/2008,16:57:00,28425,28430,28415,28430,19
04/09/2008,16:58:00,28430,28435,28415,28425,41
04/09/2008,16:59:00,28430,28450,28430,28445,43
04/09/2008,17:00:00,28445,28445,28415,28440,55
04/09/2008,17:01:00,28435,28440,28420,28430,55
04/09/2008,17:02:00,28430,28455,28425,28425,166
04/09/2008,17:03:00,28435,28445,28425,28440,51
04/09/2008,17:04:00,28435,28435,28400,28420,104
04/09/2008,17:05:00,28425,28435,28415,28425,24
04/09/2008,17:06:00,28425,28435,28375,28375,53
04/09/2008,17:07:00,28370,28375,28320,28350,152
04/09/2008,17:08:00,28350,28370,28340,28350,102
04/09/2008,17:09:00,28350,28360,28340,28350,44
04/09/2008,17:10:00,28350,28355,28330,28335,62
04/09/2008,17:11:00,28335,28355,28330,28350,22
04/09/2008,17:12:00,28355,28365,28350,28350,92
04/09/2008,17:13:00,28365,28380,28350,28350,92
04/09/2008,17:14:00,28350,28370,28345,28345,57
04/09/2008,17:15:00,28345,28360,28330,28335,69
04/09/2008,17:16:00,28335,28340,28305,28330,57
04/09/2008,17:17:00,28330,28330,28305,28320,67
04/09/2008,17:18:00,28320,28350,28310,28330,112
04/09/2008,17:19:00,28330,28340,28320,28325,35
04/09/2008,17:20:00,28325,28350,28325,28340,37
04/09/2008,17:21:00,28335,28340,28270,28275,248
04/09/2008,17:22:00,28270,28290,28270,28290,76
04/09/2008,17:23:00,28295,28295,28275,28290,57
04/09/2008,17:24:00,28295,28320,28295,28310,86
04/09/2008,17:25:00,28320,28360,28310,28330,78
04/09/2008,17:26:00,28330,28350,28330,28340,91
04/09/2008,17:27:00,28350,28355,28310,28310,128
04/09/2008,17:28:00,28320,28330,28315,28315,119
04/09/2008,17:29:00,28310,28310,28280,28285,119
04/09/2008,17:30:00,28290,28295,28260,28280,163
04/09/2008,17:31:00,28280,28290,28275,28275,54
04/09/2008,17:32:00,28270,28285,28270,28285,58
04/09/2008,17:33:00,28285,28300,28280,28295,38
04/09/2008,17:34:00,28290,28295,28285,28295,28
04/09/2008,17:35:00,28300,28300,28270,28275,52
04/09/2008,17:36:00,28270,28285,28265,28280,32
04/09/2008,17:37:00,28285,28295,28275,28280,26
04/09/2008,17:38:00,28290,28300,28285,28300,27
04/09/2008,17:39:00,28305,28320,28295,28305,50