DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/09/2008,09:00:00,28045,28080,28035,28070,182
05/09/2008,09:01:00,28080,28130,28070,28115,155
05/09/2008,09:02:00,28115,28130,28080,28080,122
05/09/2008,09:03:00,28075,28135,28060,28115,125
05/09/2008,09:04:00,28110,28125,28105,28115,59
05/09/2008,09:05:00,28105,28120,28065,28070,121
05/09/2008,09:06:00,28065,28080,28055,28065,127
05/09/2008,09:07:00,28060,28075,28045,28055,143
05/09/2008,09:08:00,28050,28060,28040,28060,101
05/09/2008,09:09:00,28060,28075,28045,28055,123
05/09/2008,09:10:00,28050,28060,28035,28050,54
05/09/2008,09:11:00,28050,28060,28035,28035,63
05/09/2008,09:12:00,28035,28045,28035,28035,108
05/09/2008,09:13:00,28035,28060,28035,28045,144
05/09/2008,09:14:00,28045,28060,28040,28050,63
05/09/2008,09:15:00,28045,28080,28045,28070,75
05/09/2008,09:16:00,28075,28095,28075,28085,77
05/09/2008,09:17:00,28085,28115,28080,28100,56
05/09/2008,09:18:00,28100,28145,28100,28145,62
05/09/2008,09:19:00,28130,28145,28130,28140,37
05/09/2008,09:20:00,28145,28155,28135,28135,72
05/09/2008,09:21:00,28135,28135,28110,28130,82
05/09/2008,09:22:00,28130,28165,28130,28155,58
05/09/2008,09:23:00,28160,28165,28130,28130,38
05/09/2008,09:24:00,28135,28150,28125,28150,32
05/09/2008,09:25:00,28150,28155,28135,28150,20
05/09/2008,09:26:00,28145,28145,28125,28125,38
05/09/2008,09:27:00,28125,28125,28095,28115,32
05/09/2008,09:28:00,28120,28145,28105,28135,32
05/09/2008,09:29:00,28150,28150,28135,28145,28
05/09/2008,09:30:00,28150,28170,28150,28160,50
05/09/2008,09:31:00,28155,28155,28140,28140,49
05/09/2008,09:32:00,28135,28150,28135,28145,28
05/09/2008,09:33:00,28145,28150,28135,28140,9
05/09/2008,09:34:00,28135,28140,28130,28140,27
05/09/2008,09:35:00,28140,28145,28105,28110,28
05/09/2008,09:36:00,28110,28110,28080,28100,57
05/09/2008,09:37:00,28095,28095,28080,28080,54
05/09/2008,09:38:00,28080,28080,28065,28070,24
05/09/2008,09:39:00,28065,28070,28050,28050,30
05/09/2008,09:40:00,28055,28055,28045,28055,106
05/09/2008,09:41:00,28060,28060,28040,28060,115
05/09/2008,09:42:00,28065,28085,28065,28070,39
05/09/2008,09:43:00,28070,28080,28070,28080,22
05/09/2008,09:44:00,28075,28090,28075,28080,70
05/09/2008,09:45:00,28085,28095,28065,28065,38
05/09/2008,09:46:00,28065,28080,28050,28060,32
05/09/2008,09:47:00,28070,28080,28070,28075,19
05/09/2008,09:48:00,28070,28085,28070,28075,32
05/09/2008,09:49:00,28075,28090,28070,28090,43
05/09/2008,09:50:00,28085,28120,28085,28120,63
05/09/2008,09:51:00,28115,28135,28115,28125,36
05/09/2008,09:52:00,28120,28120,28100,28110,76
05/09/2008,09:53:00,28105,28110,28095,28095,40
05/09/2008,09:54:00,28095,28095,28055,28070,102
05/09/2008,09:55:00,28075,28095,28065,28085,27
05/09/2008,09:56:00,28085,28100,28085,28100,22
05/09/2008,09:57:00,28100,28115,28100,28110,30
05/09/2008,09:58:00,28105,28110,28080,28080,26
05/09/2008,09:59:00,28085,28090,28055,28075,25
05/09/2008,10:00:00,28075,28095,28070,28080,47
05/09/2008,10:01:00,28075,28080,28060,28075,20
05/09/2008,10:02:00,28075,28085,28055,28055,62
05/09/2008,10:03:00,28055,28065,28050,28050,39
05/09/2008,10:04:00,28050,28060,28050,28055,33
05/09/2008,10:05:00,28055,28060,28045,28045,102
05/09/2008,10:06:00,28045,28060,28020,28055,170
05/09/2008,10:07:00,28050,28055,28040,28050,34
05/09/2008,10:08:00,28050,28050,28040,28040,11
05/09/2008,10:09:00,28045,28070,28045,28065,31
05/09/2008,10:10:00,28060,28075,28050,28060,25
05/09/2008,10:11:00,28055,28055,28050,28050,8
05/09/2008,10:12:00,28050,28055,28030,28035,66
05/09/2008,10:13:00,28030,28030,28005,28005,117
05/09/2008,10:14:00,28000,28025,28000,28005,108
05/09/2008,10:15:00,28010,28020,28000,28000,21
05/09/2008,10:16:00,28000,28000,27955,27955,158
05/09/2008,10:17:00,27960,27960,27920,27920,122
05/09/2008,10:18:00,27920,27920,27810,27815,234
05/09/2008,10:19:00,27815,27860,27810,27820,195
05/09/2008,10:20:00,27820,27825,27800,27810,121
05/09/2008,10:21:00,27805,27870,27805,27870,148
05/09/2008,10:22:00,27865,27885,27865,27870,48
05/09/2008,10:23:00,27875,27885,27865,27885,45
05/09/2008,10:24:00,27885,27885,27850,27850,65
05/09/2008,10:25:00,27850,27860,27835,27860,53
05/09/2008,10:26:00,27855,27865,27855,27860,28
05/09/2008,10:27:00,27865,27865,27840,27840,43
05/09/2008,10:28:00,27840,27845,27800,27810,129
05/09/2008,10:29:00,27810,27815,27765,27790,173
05/09/2008,10:30:00,27795,27800,27770,27785,86
05/09/2008,10:31:00,27785,27795,27740,27740,154
05/09/2008,10:32:00,27740,27765,27730,27765,156
05/09/2008,10:33:00,27765,27790,27730,27735,104
05/09/2008,10:34:00,27740,27775,27710,27770,104
05/09/2008,10:35:00,27770,27785,27760,27780,92
05/09/2008,10:36:00,27780,27790,27775,27780,29
05/09/2008,10:37:00,27785,27830,27780,27820,60
05/09/2008,10:38:00,27815,27830,27800,27830,59
05/09/2008,10:39:00,27830,27830,27795,27805,64
05/09/2008,10:40:00,27810,27860,27810,27845,83
05/09/2008,10:41:00,27855,27865,27820,27830,88
05/09/2008,10:42:00,27835,27835,27800,27815,112
05/09/2008,10:43:00,27810,27850,27805,27835,76
05/09/2008,10:44:00,27840,27865,27840,27850,83
05/09/2008,10:45:00,27850,27860,27850,27850,18
05/09/2008,10:46:00,27845,27860,27840,27855,18
05/09/2008,10:47:00,27855,27865,27845,27855,31
05/09/2008,10:48:00,27845,27865,27845,27860,20
05/09/2008,10:49:00,27865,27865,27850,27855,32
05/09/2008,10:50:00,27850,27850,27810,27810,34
05/09/2008,10:51:00,27805,27820,27800,27810,27
05/09/2008,10:52:00,27815,27815,27795,27795,27
05/09/2008,10:53:00,27810,27820,27800,27815,28
05/09/2008,10:54:00,27820,27840,27815,27840,52
05/09/2008,10:55:00,27835,27835,27800,27805,22
05/09/2008,10:56:00,27800,27820,27790,27820,63
05/09/2008,10:57:00,27820,27820,27805,27810,22
05/09/2008,10:58:00,27805,27850,27795,27845,49
05/09/2008,10:59:00,27850,27860,27835,27855,25
05/09/2008,11:00:00,27845,27860,27830,27835,28
05/09/2008,11:01:00,27835,27835,27810,27810,30
05/09/2008,11:02:00,27820,27820,27800,27810,25
05/09/2008,11:03:00,27810,27835,27810,27835,9
05/09/2008,11:04:00,27830,27830,27825,27830,6
05/09/2008,11:05:00,27835,27870,27835,27870,33
05/09/2008,11:06:00,27865,27875,27860,27870,19
05/09/2008,11:07:00,27880,27905,27870,27895,51
05/09/2008,11:08:00,27895,27910,27890,27900,39
05/09/2008,11:09:00,27895,27900,27885,27890,11
05/09/2008,11:10:00,27885,27900,27885,27895,11
05/09/2008,11:11:00,27900,27925,27900,27920,44
05/09/2008,11:12:00,27920,27930,27910,27910,18
05/09/2008,11:13:00,27910,27910,27885,27905,15
05/09/2008,11:14:00,27905,27905,27895,27895,12
05/09/2008,11:15:00,27890,27890,27860,27870,31
05/09/2008,11:16:00,27870,27875,27865,27875,14
05/09/2008,11:17:00,27875,27880,27860,27860,21
05/09/2008,11:18:00,27865,27865,27850,27850,28
05/09/2008,11:19:00,27860,27865,27860,27865,10
05/09/2008,11:20:00,27865,27900,27865,27895,29
05/09/2008,11:21:00,27895,27905,27890,27890,13
05/09/2008,11:22:00,27890,27930,27890,27930,31
05/09/2008,11:23:00,27925,27940,27925,27930,23
05/09/2008,11:24:00,27920,27920,27910,27910,7
05/09/2008,11:25:00,27910,27915,27905,27905,9
05/09/2008,11:26:00,27905,27905,27885,27895,16
05/09/2008,11:27:00,27900,27915,27900,27915,11
05/09/2008,11:28:00,27910,27930,27910,27930,8
05/09/2008,11:29:00,27930,27935,27920,27930,7
05/09/2008,11:30:00,27940,27945,27935,27940,19
05/09/2008,11:31:00,27945,27965,27945,27960,82
05/09/2008,11:32:00,27955,27955,27935,27940,33
05/09/2008,11:33:00,27940,27950,27940,27950,10
05/09/2008,11:34:00,27950,27955,27950,27955,26
05/09/2008,11:35:00,27955,27970,27955,27965,16
05/09/2008,11:36:00,27960,27960,27945,27955,32
05/09/2008,11:37:00,27960,27960,27925,27925,13
05/09/2008,11:38:00,27925,27935,27920,27935,8
05/09/2008,11:39:00,27930,27945,27930,27940,36
05/09/2008,11:40:00,27935,27935,27935,27935,5
05/09/2008,11:41:00,27940,27950,27935,27950,10
05/09/2008,11:42:00,27955,27955,27930,27930,13
05/09/2008,11:43:00,27930,27935,27925,27925,9
05/09/2008,11:44:00,27935,27935,27935,27935,8
05/09/2008,11:45:00,27935,27935,27935,27935,4
05/09/2008,11:46:00,27935,27940,27930,27930,24
05/09/2008,11:47:00,27935,27935,27925,27930,17
05/09/2008,11:48:00,27925,27925,27900,27900,46
05/09/2008,11:49:00,27905,27925,27905,27905,21
05/09/2008,11:50:00,27905,27920,27900,27920,12
05/09/2008,11:51:00,27920,27935,27915,27915,13
05/09/2008,11:52:00,27905,27910,27890,27910,34
05/09/2008,11:53:00,27905,27905,27900,27905,7
05/09/2008,11:54:00,27900,27910,27895,27910,21
05/09/2008,11:55:00,27910,27910,27910,27910,3
05/09/2008,11:56:00,27915,27915,27910,27910,3
05/09/2008,11:57:00,27905,27925,27905,27925,35
05/09/2008,11:58:00,27920,27920,27905,27905,6
05/09/2008,11:59:00,27910,27910,27905,27905,5
05/09/2008,12:00:00,27905,27905,27870,27885,51
05/09/2008,12:01:00,27890,27895,27875,27885,13
05/09/2008,12:02:00,27885,27900,27885,27890,33
05/09/2008,12:03:00,27885,27890,27885,27890,10
05/09/2008,12:04:00,27895,27895,27860,27860,16
05/09/2008,12:05:00,27865,27890,27865,27890,11
05/09/2008,12:06:00,27885,27885,27880,27880,12
05/09/2008,12:07:00,27885,27885,27880,27885,3
05/09/2008,12:08:00,27895,27895,27885,27890,14
05/09/2008,12:09:00,27885,27890,27885,27890,4
05/09/2008,12:10:00,27895,27900,27890,27890,12
05/09/2008,12:11:00,27895,27895,27870,27870,39
05/09/2008,12:12:00,27875,27880,27870,27880,20
05/09/2008,12:13:00,27875,27885,27875,27880,19
05/09/2008,12:14:00,27875,27875,27875,27875,1
05/09/2008,12:15:00,27880,27880,27865,27870,13
05/09/2008,12:16:00,27870,27880,27870,27875,47
05/09/2008,12:17:00,27875,27875,27870,27870,2
05/09/2008,12:18:00,27870,27870,27870,27870,3
05/09/2008,12:19:00,27870,27870,27865,27865,10
05/09/2008,12:20:00,27860,27860,27855,27860,9
05/09/2008,12:21:00,27860,27860,27845,27855,19
05/09/2008,12:22:00,27855,27870,27855,27870,14
05/09/2008,12:23:00,27875,27880,27875,27880,3
05/09/2008,12:24:00,27855,27870,27855,27870,4
05/09/2008,12:25:00,27865,27865,27865,27865,1
05/09/2008,12:27:00,27870,27875,27870,27875,3
05/09/2008,12:28:00,27875,27880,27860,27870,15
05/09/2008,12:29:00,27865,27885,27865,27885,15
05/09/2008,12:30:00,27875,27900,27875,27900,17
05/09/2008,12:31:00,27900,27930,27900,27920,44
05/09/2008,12:32:00,27925,27935,27925,27935,12
05/09/2008,12:33:00,27935,27940,27915,27920,22
05/09/2008,12:34:00,27920,27920,27920,27920,4
05/09/2008,12:35:00,27920,27920,27920,27920,6
05/09/2008,12:36:00,27920,27920,27915,27915,2
05/09/2008,12:37:00,27925,27930,27925,27930,5
05/09/2008,12:38:00,27925,27930,27925,27930,9
05/09/2008,12:39:00,27930,27930,27920,27920,7
05/09/2008,12:40:00,27915,27915,27915,27915,2
05/09/2008,12:41:00,27920,27920,27910,27910,8
05/09/2008,12:42:00,27905,27915,27905,27915,5
05/09/2008,12:43:00,27910,27910,27910,27910,1
05/09/2008,12:44:00,27920,27950,27920,27945,27
05/09/2008,12:45:00,27945,27950,27945,27950,19
05/09/2008,12:46:00,27950,27950,27945,27945,2
05/09/2008,12:47:00,27945,27945,27945,27945,24
05/09/2008,12:48:00,27940,27940,27925,27925,21
05/09/2008,12:49:00,27925,27925,27920,27920,3
05/09/2008,12:50:00,27920,27930,27920,27930,3
05/09/2008,12:51:00,27930,27930,27930,27930,4
05/09/2008,12:52:00,27935,27940,27930,27930,8
05/09/2008,12:53:00,27930,27930,27930,27930,1
05/09/2008,12:54:00,27925,27925,27915,27920,21
05/09/2008,12:55:00,27925,27925,27920,27920,2
05/09/2008,12:57:00,27920,27920,27920,27920,5
05/09/2008,12:58:00,27915,27920,27915,27920,7
05/09/2008,13:00:00,27920,27930,27915,27930,7
05/09/2008,13:01:00,27925,27925,27910,27915,6
05/09/2008,13:02:00,27910,27910,27890,27910,31
05/09/2008,13:03:00,27895,27895,27875,27880,17
05/09/2008,13:04:00,27880,27900,27880,27895,6
05/09/2008,13:05:00,27895,27895,27895,27895,7
05/09/2008,13:06:00,27895,27895,27875,27885,25
05/09/2008,13:07:00,27875,27895,27875,27890,12
05/09/2008,13:08:00,27895,27895,27880,27880,11
05/09/2008,13:09:00,27880,27895,27880,27895,5
05/09/2008,13:10:00,27895,27895,27880,27885,9
05/09/2008,13:11:00,27885,27885,27880,27880,2
05/09/2008,13:12:00,27880,27885,27870,27885,8
05/09/2008,13:13:00,27880,27880,27880,27880,1
05/09/2008,13:14:00,27880,27880,27875,27880,14
05/09/2008,13:15:00,27880,27895,27880,27890,61
05/09/2008,13:16:00,27895,27915,27895,27915,19
05/09/2008,13:17:00,27920,27935,27920,27925,29
05/09/2008,13:18:00,27930,27935,27930,27935,5
05/09/2008,13:19:00,27940,27945,27940,27940,5
05/09/2008,13:20:00,27940,27940,27935,27935,5
05/09/2008,13:21:00,27930,27930,27920,27925,35
05/09/2008,13:22:00,27925,27925,27925,27925,1
05/09/2008,13:23:00,27935,27945,27930,27930,17
05/09/2008,13:24:00,27940,27950,27935,27950,11
05/09/2008,13:25:00,27940,27940,27935,27940,5
05/09/2008,13:26:00,27935,27940,27935,27940,2
05/09/2008,13:27:00,27935,27935,27935,27935,3
05/09/2008,13:28:00,27935,27935,27935,27935,2
05/09/2008,13:29:00,27940,27940,27940,27940,2
05/09/2008,13:30:00,27940,27955,27940,27955,8
05/09/2008,13:31:00,27955,27960,27955,27960,7
05/09/2008,13:32:00,27960,27960,27955,27955,2
05/09/2008,13:33:00,27960,28000,27960,27995,64
05/09/2008,13:34:00,27990,27995,27980,27990,23
05/09/2008,13:35:00,27990,27995,27990,27995,10
05/09/2008,13:36:00,27985,27990,27985,27985,10
05/09/2008,13:37:00,27990,28015,27990,28010,46
05/09/2008,13:38:00,28000,28010,28000,28010,5
05/09/2008,13:39:00,28005,28015,28000,28015,7
05/09/2008,13:40:00,28015,28015,27995,28000,15
05/09/2008,13:41:00,28000,28010,28000,28005,10
05/09/2008,13:42:00,28005,28005,27970,27970,14
05/09/2008,13:43:00,27970,27970,27950,27965,60
05/09/2008,13:44:00,27955,27955,27950,27950,2
05/09/2008,13:45:00,27965,27970,27965,27970,2
05/09/2008,13:46:00,27965,27965,27955,27955,4
05/09/2008,13:47:00,27950,27955,27950,27955,4
05/09/2008,13:48:00,27960,27965,27960,27965,6
05/09/2008,13:49:00,27955,27965,27955,27965,8
05/09/2008,13:50:00,27960,27960,27940,27945,9
05/09/2008,13:51:00,27950,27955,27910,27910,69
05/09/2008,13:52:00,27920,27920,27910,27910,25
05/09/2008,13:53:00,27915,27920,27915,27915,6
05/09/2008,13:54:00,27915,27930,27915,27915,7
05/09/2008,13:55:00,27910,27915,27910,27915,5
05/09/2008,13:56:00,27910,27920,27910,27920,6
05/09/2008,13:57:00,27930,27950,27930,27950,19
05/09/2008,13:58:00,27950,27950,27925,27925,9
05/09/2008,13:59:00,27920,27945,27920,27935,21
05/09/2008,14:00:00,27930,27955,27900,27905,87
05/09/2008,14:01:00,27910,27910,27860,27880,47
05/09/2008,14:02:00,27880,27905,27875,27875,37
05/09/2008,14:03:00,27870,27885,27860,27885,35
05/09/2008,14:04:00,27880,27915,27860,27910,35
05/09/2008,14:05:00,27910,27935,27910,27925,24
05/09/2008,14:06:00,27935,27935,27920,27920,15
05/09/2008,14:07:00,27940,27970,27940,27950,14
05/09/2008,14:08:00,27950,27965,27940,27955,10
05/09/2008,14:09:00,27950,27950,27940,27940,7
05/09/2008,14:10:00,27945,27945,27935,27935,3
05/09/2008,14:11:00,27955,27965,27950,27950,7
05/09/2008,14:12:00,27955,27955,27940,27940,16
05/09/2008,14:13:00,27940,27960,27940,27960,6
05/09/2008,14:14:00,27955,27955,27930,27930,21
05/09/2008,14:15:00,27935,27945,27915,27940,14
05/09/2008,14:16:00,27930,27940,27925,27940,6
05/09/2008,14:17:00,27935,27935,27935,27935,3
05/09/2008,14:18:00,27930,27930,27910,27930,15
05/09/2008,14:19:00,27930,27935,27930,27930,4
05/09/2008,14:20:00,27935,27945,27935,27940,7
05/09/2008,14:21:00,27940,27940,27940,27940,3
05/09/2008,14:22:00,27940,27945,27940,27945,7
05/09/2008,14:23:00,27950,27960,27950,27960,11
05/09/2008,14:24:00,27955,27970,27955,27970,12
05/09/2008,14:25:00,27975,27985,27975,27980,14
05/09/2008,14:26:00,27980,27990,27980,27990,7
05/09/2008,14:27:00,27990,27995,27990,27995,8
05/09/2008,14:28:00,27995,28040,27995,28035,61
05/09/2008,14:29:00,28040,28045,28020,28020,24
05/09/2008,14:30:00,28020,28045,27800,27855,250
05/09/2008,14:31:00,27845,27845,27750,27755,190
05/09/2008,14:32:00,27745,27805,27740,27795,185
05/09/2008,14:33:00,27800,27820,27790,27800,101
05/09/2008,14:34:00,27800,27810,27775,27780,119
05/09/2008,14:35:00,27785,27805,27775,27800,52
05/09/2008,14:36:00,27790,27790,27730,27735,142
05/09/2008,14:37:00,27740,27745,27670,27700,234
05/09/2008,14:38:00,27695,27700,27675,27680,133
05/09/2008,14:39:00,27680,27710,27670,27700,56
05/09/2008,14:40:00,27705,27735,27700,27730,89
05/09/2008,14:41:00,27730,27780,27730,27770,50
05/09/2008,14:42:00,27755,27760,27745,27745,22
05/09/2008,14:43:00,27740,27770,27740,27755,37
05/09/2008,14:44:00,27745,27775,27745,27775,19
05/09/2008,14:45:00,27780,27805,27780,27795,58
05/09/2008,14:46:00,27790,27790,27770,27780,24
05/09/2008,14:47:00,27780,27800,27780,27795,20
05/09/2008,14:48:00,27790,27795,27775,27795,30
05/09/2008,14:49:00,27790,27805,27790,27805,16
05/09/2008,14:50:00,27805,27820,27800,27810,51
05/09/2008,14:51:00,27805,27805,27765,27775,36
05/09/2008,14:52:00,27775,27810,27775,27805,66
05/09/2008,14:53:00,27810,27835,27810,27825,47
05/09/2008,14:54:00,27830,27865,27820,27835,83
05/09/2008,14:55:00,27840,27855,27840,27855,22
05/09/2008,14:56:00,27850,27850,27810,27825,57
05/09/2008,14:57:00,27820,27835,27820,27825,15
05/09/2008,14:58:00,27825,27825,27795,27815,35
05/09/2008,14:59:00,27810,27820,27805,27820,18
05/09/2008,15:00:00,27815,27815,27800,27805,10
05/09/2008,15:01:00,27815,27835,27815,27830,24
05/09/2008,15:02:00,27830,27835,27825,27835,10
05/09/2008,15:03:00,27845,27865,27845,27845,49
05/09/2008,15:04:00,27850,27855,27840,27840,31
05/09/2008,15:05:00,27840,27855,27835,27855,21
05/09/2008,15:06:00,27850,27850,27825,27830,19
05/09/2008,15:07:00,27835,27835,27825,27825,20
05/09/2008,15:08:00,27835,27835,27825,27830,17
05/09/2008,15:09:00,27830,27830,27830,27830,5
05/09/2008,15:10:00,27845,27850,27840,27840,18
05/09/2008,15:11:00,27840,27885,27840,27875,75
05/09/2008,15:12:00,27880,27900,27865,27880,87
05/09/2008,15:13:00,27875,27895,27875,27890,30
05/09/2008,15:14:00,27895,27895,27875,27875,23
05/09/2008,15:15:00,27885,27885,27875,27880,12
05/09/2008,15:16:00,27880,27885,27865,27870,22
05/09/2008,15:17:00,27875,27875,27870,27870,8
05/09/2008,15:18:00,27870,27870,27865,27865,6
05/09/2008,15:19:00,27870,27885,27870,27870,22
05/09/2008,15:20:00,27865,27865,27845,27850,28
05/09/2008,15:21:00,27850,27865,27850,27865,28
05/09/2008,15:22:00,27860,27870,27860,27870,7
05/09/2008,15:23:00,27860,27860,27850,27850,10
05/09/2008,15:24:00,27850,27870,27850,27860,10
05/09/2008,15:25:00,27860,27870,27860,27870,5
05/09/2008,15:26:00,27880,27895,27880,27895,30
05/09/2008,15:27:00,27900,27900,27880,27880,10
05/09/2008,15:28:00,27890,27890,27875,27875,11
05/09/2008,15:29:00,27875,27895,27870,27895,29
05/09/2008,15:30:00,27900,27900,27865,27865,50
05/09/2008,15:31:00,27865,27930,27865,27925,80
05/09/2008,15:32:00,27930,27945,27925,27935,38
05/09/2008,15:33:00,27945,27970,27935,27935,41
05/09/2008,15:34:00,27915,27915,27890,27900,22
05/09/2008,15:35:00,27905,27910,27885,27885,23
05/09/2008,15:36:00,27885,27890,27865,27880,33
05/09/2008,15:37:00,27885,27910,27885,27895,23
05/09/2008,15:38:00,27895,27910,27890,27890,20
05/09/2008,15:39:00,27885,27905,27880,27885,9
05/09/2008,15:40:00,27900,27900,27865,27890,34
05/09/2008,15:41:00,27895,27950,27890,27950,69
05/09/2008,15:42:00,27940,27950,27935,27950,41
05/09/2008,15:43:00,27955,27970,27945,27950,50
05/09/2008,15:44:00,27950,27975,27940,27975,30
05/09/2008,15:45:00,27970,27995,27965,27995,45
05/09/2008,15:46:00,27985,27985,27960,27975,49
05/09/2008,15:47:00,27975,28025,27975,28000,68
05/09/2008,15:48:00,28000,28020,28000,28020,46
05/09/2008,15:49:00,28020,28020,27970,27980,49
05/09/2008,15:50:00,27990,28005,27985,27995,77
05/09/2008,15:51:00,27990,28010,27990,28005,56
05/09/2008,15:52:00,28010,28010,27960,27980,61
05/09/2008,15:53:00,27985,27985,27965,27985,33
05/09/2008,15:54:00,27985,28020,27970,28005,78
05/09/2008,15:55:00,28010,28015,27985,27990,27
05/09/2008,15:56:00,27995,28010,27980,27980,19
05/09/2008,15:57:00,28000,28000,27950,27960,27
05/09/2008,15:58:00,27955,27955,27940,27940,23
05/09/2008,15:59:00,27940,27980,27940,27970,40
05/09/2008,16:00:00,27980,27980,27900,27900,43
05/09/2008,16:01:00,27910,27925,27900,27920,45
05/09/2008,16:02:00,27910,27945,27910,27930,59
05/09/2008,16:03:00,27935,27955,27935,27940,39
05/09/2008,16:04:00,27960,27970,27940,27970,43
05/09/2008,16:05:00,27970,27970,27940,27940,73
05/09/2008,16:06:00,27955,27955,27910,27910,12
05/09/2008,16:07:00,27910,27930,27885,27905,32
05/09/2008,16:08:00,27890,27890,27835,27835,84
05/09/2008,16:09:00,27835,27865,27835,27865,45
05/09/2008,16:10:00,27850,27850,27805,27830,64
05/09/2008,16:11:00,27830,27830,27810,27820,35
05/09/2008,16:12:00,27825,27840,27825,27835,65
05/09/2008,16:13:00,27840,27840,27805,27820,35
05/09/2008,16:14:00,27825,27830,27815,27820,17
05/09/2008,16:15:00,27815,27855,27815,27855,16
05/09/2008,16:16:00,27855,27875,27850,27850,49
05/09/2008,16:17:00,27835,27850,27830,27845,34
05/09/2008,16:18:00,27850,27865,27850,27865,19
05/09/2008,16:19:00,27860,27865,27855,27860,14
05/09/2008,16:20:00,27860,27880,27860,27870,25
05/09/2008,16:21:00,27880,27910,27875,27910,59
05/09/2008,16:22:00,27910,27915,27890,27895,35
05/09/2008,16:23:00,27905,27905,27875,27880,18
05/09/2008,16:24:00,27885,27885,27855,27855,20
05/09/2008,16:25:00,27855,27855,27835,27850,44
05/09/2008,16:26:00,27845,27850,27835,27845,7
05/09/2008,16:27:00,27845,27845,27800,27830,63
05/09/2008,16:28:00,27820,27845,27820,27830,37
05/09/2008,16:29:00,27825,27840,27820,27820,20
05/09/2008,16:30:00,27815,27825,27810,27820,21
05/09/2008,16:31:00,27815,27815,27800,27815,22
05/09/2008,16:32:00,27810,27810,27750,27795,105
05/09/2008,16:33:00,27785,27790,27740,27740,54
05/09/2008,16:34:00,27740,27740,27700,27730,103
05/09/2008,16:35:00,27735,27770,27730,27770,40
05/09/2008,16:36:00,27775,27795,27775,27780,43
05/09/2008,16:37:00,27780,27795,27775,27795,21
05/09/2008,16:38:00,27800,27810,27790,27790,65
05/09/2008,16:39:00,27780,27795,27770,27770,30
05/09/2008,16:40:00,27770,27790,27770,27785,69
05/09/2008,16:41:00,27790,27790,27790,27790,12
05/09/2008,16:42:00,27790,27795,27785,27785,13
05/09/2008,16:43:00,27785,27795,27780,27790,31
05/09/2008,16:44:00,27795,27805,27790,27805,36
05/09/2008,16:45:00,27810,27830,27805,27810,33
05/09/2008,16:46:00,27805,27805,27755,27760,53
05/09/2008,16:47:00,27770,27775,27755,27760,44
05/09/2008,16:48:00,27765,27770,27765,27765,10
05/09/2008,16:49:00,27765,27765,27730,27740,37
05/09/2008,16:50:00,27735,27740,27690,27695,60
05/09/2008,16:51:00,27690,27710,27680,27710,46
05/09/2008,16:52:00,27710,27720,27705,27715,61
05/09/2008,16:53:00,27710,27710,27670,27690,84
05/09/2008,16:54:00,27685,27705,27685,27700,39
05/09/2008,16:55:00,27705,27725,27680,27685,67
05/09/2008,16:56:00,27685,27690,27620,27620,168
05/09/2008,16:57:00,27630,27645,27605,27640,126
05/09/2008,16:58:00,27635,27640,27605,27615,176
05/09/2008,16:59:00,27615,27630,27600,27625,81
05/09/2008,17:00:00,27625,27645,27625,27635,29
05/09/2008,17:01:00,27635,27655,27635,27645,29
05/09/2008,17:02:00,27650,27650,27605,27615,54
05/09/2008,17:03:00,27620,27625,27575,27595,132
05/09/2008,17:04:00,27595,27645,27595,27645,39
05/09/2008,17:05:00,27645,27675,27645,27670,92
05/09/2008,17:06:00,27680,27695,27670,27680,33
05/09/2008,17:07:00,27690,27700,27670,27670,36
05/09/2008,17:08:00,27670,27680,27645,27645,68
05/09/2008,17:09:00,27640,27665,27640,27655,39
05/09/2008,17:10:00,27650,27660,27620,27620,59
05/09/2008,17:11:00,27625,27630,27610,27620,42
05/09/2008,17:12:00,27620,27630,27615,27620,28
05/09/2008,17:13:00,27625,27630,27610,27610,46
05/09/2008,17:14:00,27610,27620,27590,27620,81
05/09/2008,17:15:00,27620,27640,27620,27630,45
05/09/2008,17:16:00,27615,27615,27600,27605,32
05/09/2008,17:17:00,27600,27615,27600,27600,50
05/09/2008,17:18:00,27605,27605,27570,27570,52
05/09/2008,17:19:00,27575,27590,27535,27540,90
05/09/2008,17:20:00,27540,27565,27540,27550,82
05/09/2008,17:21:00,27560,27585,27550,27580,69
05/09/2008,17:22:00,27585,27595,27570,27570,95
05/09/2008,17:23:00,27570,27585,27555,27585,80
05/09/2008,17:24:00,27570,27605,27570,27600,64
05/09/2008,17:25:00,27600,27630,27600,27625,80
05/09/2008,17:26:00,27615,27615,27570,27590,79
05/09/2008,17:27:00,27590,27640,27590,27625,216
05/09/2008,17:28:00,27620,27630,27615,27615,59
05/09/2008,17:29:00,27615,27640,27585,27605,178
05/09/2008,17:30:00,27610,27615,27605,27615,66
05/09/2008,17:31:00,27610,27615,27600,27610,62
05/09/2008,17:32:00,27610,27630,27610,27620,109
05/09/2008,17:33:00,27610,27620,27605,27605,69
05/09/2008,17:34:00,27610,27620,27605,27610,56
05/09/2008,17:35:00,27610,27625,27580,27590,164
05/09/2008,17:36:00,27575,27600,27565,27600,116
05/09/2008,17:37:00,27600,27610,27595,27610,47
05/09/2008,17:38:00,27615,27625,27610,27610,76
05/09/2008,17:39:00,27625,27625,27605,27610,32