DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/09/2008,09:00:00,28420,28530,28420,28430,21
08/09/2008,09:01:00,28410,28530,28410,28450,377
08/09/2008,09:02:00,28450,28450,28390,28390,199
08/09/2008,09:03:00,28390,28400,28360,28400,172
08/09/2008,09:04:00,28400,28445,28400,28430,208
08/09/2008,09:05:00,28425,28525,28425,28500,339
08/09/2008,09:06:00,28500,28560,28490,28515,293
08/09/2008,09:07:00,28510,28515,28485,28495,212
08/09/2008,09:08:00,28490,28510,28475,28480,178
08/09/2008,09:09:00,28480,28505,28475,28485,151
08/09/2008,09:10:00,28480,28520,28480,28510,140
08/09/2008,09:11:00,28515,28520,28490,28495,158
08/09/2008,09:12:00,28500,28510,28495,28495,149
08/09/2008,09:13:00,28505,28520,28490,28510,120
08/09/2008,09:14:00,28510,28545,28505,28530,117
08/09/2008,09:15:00,28535,28585,28535,28575,152
08/09/2008,09:16:00,28575,28590,28565,28585,78
08/09/2008,09:17:00,28585,28630,28580,28620,175
08/09/2008,09:18:00,28620,28645,28610,28640,123
08/09/2008,09:19:00,28650,28685,28645,28660,198
08/09/2008,09:20:00,28660,28665,28630,28635,147
08/09/2008,09:21:00,28635,28730,28635,28720,254
08/09/2008,09:22:00,28720,28725,28665,28670,151
08/09/2008,09:23:00,28670,28690,28655,28675,80
08/09/2008,09:24:00,28680,28680,28650,28655,83
08/09/2008,09:25:00,28645,28650,28630,28630,79
08/09/2008,09:26:00,28630,28630,28585,28590,201
08/09/2008,09:27:00,28595,28610,28590,28590,80
08/09/2008,09:28:00,28590,28610,28575,28595,108
08/09/2008,09:29:00,28585,28600,28580,28580,42
08/09/2008,09:30:00,28585,28595,28580,28595,96
08/09/2008,09:31:00,28590,28605,28580,28585,152
08/09/2008,09:32:00,28585,28605,28580,28595,39
08/09/2008,09:33:00,28590,28605,28585,28605,15
08/09/2008,09:34:00,28610,28615,28580,28580,42
08/09/2008,09:35:00,28580,28600,28580,28600,27
08/09/2008,09:36:00,28610,28620,28605,28620,58
08/09/2008,09:37:00,28620,28640,28620,28630,23
08/09/2008,09:38:00,28625,28660,28620,28650,52
08/09/2008,09:39:00,28655,28655,28625,28625,38
08/09/2008,09:40:00,28630,28630,28610,28620,27
08/09/2008,09:41:00,28625,28650,28620,28645,45
08/09/2008,09:42:00,28645,28650,28640,28645,21
08/09/2008,09:43:00,28650,28655,28645,28650,45
08/09/2008,09:44:00,28645,28685,28640,28680,30
08/09/2008,09:45:00,28680,28680,28660,28675,39
08/09/2008,09:46:00,28680,28705,28675,28705,59
08/09/2008,09:47:00,28705,28705,28680,28690,61
08/09/2008,09:48:00,28690,28695,28670,28670,34
08/09/2008,09:49:00,28670,28695,28670,28680,34
08/09/2008,09:50:00,28680,28690,28665,28675,37
08/09/2008,09:51:00,28680,28700,28680,28690,63
08/09/2008,09:52:00,28700,28720,28695,28705,45
08/09/2008,09:53:00,28700,28710,28695,28705,84
08/09/2008,09:54:00,28700,28710,28680,28690,50
08/09/2008,09:55:00,28695,28705,28685,28705,44
08/09/2008,09:56:00,28705,28705,28680,28695,31
08/09/2008,09:57:00,28690,28715,28690,28705,62
08/09/2008,09:58:00,28710,28715,28690,28715,51
08/09/2008,09:59:00,28715,28725,28700,28705,42
08/09/2008,10:00:00,28705,28775,28700,28770,206
08/09/2008,10:01:00,28775,28790,28760,28785,139
08/09/2008,10:02:00,28780,28785,28760,28765,78
08/09/2008,10:03:00,28765,28775,28755,28775,72
08/09/2008,10:04:00,28780,28800,28775,28780,54
08/09/2008,10:05:00,28780,28785,28760,28765,58
08/09/2008,10:06:00,28765,28775,28765,28770,67
08/09/2008,10:07:00,28765,28775,28750,28750,52
08/09/2008,10:08:00,28755,28755,28740,28745,22
08/09/2008,10:09:00,28755,28760,28755,28760,18
08/09/2008,10:10:00,28760,28770,28755,28755,21
08/09/2008,10:11:00,28750,28755,28735,28745,55
08/09/2008,10:12:00,28745,28765,28745,28765,81
08/09/2008,10:13:00,28755,28755,28745,28755,35
08/09/2008,10:14:00,28755,28760,28740,28750,53
08/09/2008,10:15:00,28745,28745,28735,28735,19
08/09/2008,10:16:00,28730,28730,28710,28730,58
08/09/2008,10:17:00,28725,28725,28715,28715,30
08/09/2008,10:18:00,28720,28720,28695,28705,42
08/09/2008,10:19:00,28710,28710,28695,28695,31
08/09/2008,10:20:00,28690,28710,28690,28705,23
08/09/2008,10:21:00,28710,28720,28710,28710,20
08/09/2008,10:22:00,28715,28730,28715,28725,37
08/09/2008,10:23:00,28725,28725,28715,28715,41
08/09/2008,10:24:00,28720,28720,28715,28715,34
08/09/2008,10:25:00,28715,28730,28700,28700,43
08/09/2008,10:26:00,28715,28715,28705,28715,17
08/09/2008,10:27:00,28730,28750,28725,28735,54
08/09/2008,10:28:00,28735,28755,28735,28755,12
08/09/2008,10:29:00,28755,28755,28745,28745,22
08/09/2008,10:30:00,28745,28745,28740,28740,8
08/09/2008,10:31:00,28745,28745,28715,28730,74
08/09/2008,10:32:00,28725,28725,28715,28720,6
08/09/2008,10:33:00,28730,28745,28730,28740,53
08/09/2008,10:34:00,28745,28765,28740,28765,74
08/09/2008,10:35:00,28765,28770,28755,28760,55
08/09/2008,10:36:00,28755,28760,28755,28760,18
08/09/2008,10:37:00,28760,28760,28735,28735,28
08/09/2008,10:38:00,28735,28760,28730,28760,63
08/09/2008,10:39:00,28760,28770,28750,28750,63
08/09/2008,10:40:00,28740,28745,28740,28740,19
08/09/2008,10:41:00,28735,28750,28730,28750,42
08/09/2008,10:42:00,28750,28750,28740,28740,42
08/09/2008,10:43:00,28730,28730,28715,28720,38
08/09/2008,10:44:00,28720,28730,28720,28730,18
08/09/2008,10:45:00,28725,28725,28720,28720,5
08/09/2008,10:47:00,28725,28735,28715,28715,40
08/09/2008,10:48:00,28720,28725,28720,28720,7
08/09/2008,10:49:00,28715,28720,28705,28720,88
08/09/2008,10:50:00,28715,28730,28710,28730,39
08/09/2008,10:51:00,28730,28740,28730,28730,26
08/09/2008,10:52:00,28720,28720,28705,28705,28
08/09/2008,10:53:00,28705,28705,28690,28705,30
08/09/2008,10:54:00,28705,28705,28675,28675,35
08/09/2008,10:55:00,28680,28690,28675,28685,15
08/09/2008,10:56:00,28690,28690,28685,28685,8
08/09/2008,10:57:00,28685,28685,28650,28650,38
08/09/2008,10:58:00,28650,28660,28645,28650,47
08/09/2008,10:59:00,28655,28670,28655,28670,25
08/09/2008,11:00:00,28665,28675,28655,28655,29
08/09/2008,11:01:00,28660,28680,28655,28680,28
08/09/2008,11:02:00,28685,28690,28675,28675,23
08/09/2008,11:03:00,28685,28690,28680,28685,15
08/09/2008,11:04:00,28685,28690,28685,28685,8
08/09/2008,11:05:00,28685,28685,28670,28670,30
08/09/2008,11:06:00,28670,28675,28665,28670,23
08/09/2008,11:07:00,28665,28665,28655,28660,34
08/09/2008,11:08:00,28660,28680,28660,28680,13
08/09/2008,11:09:00,28685,28710,28685,28700,25
08/09/2008,11:10:00,28700,28725,28700,28715,21
08/09/2008,11:11:00,28715,28715,28675,28675,36
08/09/2008,11:12:00,28680,28680,28670,28680,14
08/09/2008,11:13:00,28680,28680,28665,28680,12
08/09/2008,11:14:00,28670,28675,28650,28665,20
08/09/2008,11:15:00,28665,28670,28650,28650,18
08/09/2008,11:16:00,28645,28650,28640,28640,27
08/09/2008,11:17:00,28635,28645,28620,28645,45
08/09/2008,11:18:00,28650,28660,28650,28660,15
08/09/2008,11:19:00,28650,28650,28640,28645,4
08/09/2008,11:20:00,28645,28650,28645,28650,3
08/09/2008,11:21:00,28650,28650,28645,28650,17
08/09/2008,11:22:00,28650,28650,28645,28645,5
08/09/2008,11:23:00,28640,28640,28630,28635,18
08/09/2008,11:24:00,28635,28640,28630,28630,24
08/09/2008,11:25:00,28625,28635,28625,28625,11
08/09/2008,11:26:00,28625,28635,28625,28635,12
08/09/2008,11:27:00,28635,28645,28625,28645,19
08/09/2008,11:28:00,28645,28645,28635,28635,8
08/09/2008,11:29:00,28635,28640,28635,28640,5
08/09/2008,11:30:00,28635,28640,28635,28640,7
08/09/2008,11:31:00,28635,28635,28635,28635,2
08/09/2008,11:32:00,28640,28640,28635,28635,3
08/09/2008,11:33:00,28630,28630,28620,28630,13
08/09/2008,11:34:00,28635,28635,28625,28625,8
08/09/2008,11:35:00,28625,28635,28625,28625,11
08/09/2008,11:36:00,28630,28630,28625,28625,21
08/09/2008,11:37:00,28625,28630,28625,28625,6
08/09/2008,11:38:00,28630,28630,28610,28620,35
08/09/2008,11:39:00,28625,28640,28625,28625,43
08/09/2008,11:40:00,28635,28640,28635,28640,5
08/09/2008,11:41:00,28640,28645,28630,28630,7
08/09/2008,11:42:00,28635,28635,28625,28625,9
08/09/2008,11:43:00,28620,28630,28620,28630,7
08/09/2008,11:44:00,28635,28640,28635,28640,2
08/09/2008,11:45:00,28645,28645,28630,28630,19
08/09/2008,11:46:00,28630,28630,28630,28630,2
08/09/2008,11:47:00,28635,28650,28635,28650,12
08/09/2008,11:48:00,28650,28660,28650,28655,27
08/09/2008,11:49:00,28665,28675,28660,28675,15
08/09/2008,11:50:00,28675,28675,28670,28670,5
08/09/2008,11:51:00,28665,28665,28660,28660,7
08/09/2008,11:52:00,28660,28660,28660,28660,3
08/09/2008,11:53:00,28660,28660,28655,28655,3
08/09/2008,11:54:00,28655,28665,28655,28660,8
08/09/2008,11:55:00,28660,28665,28655,28660,12
08/09/2008,11:56:00,28655,28655,28650,28650,9
08/09/2008,11:57:00,28655,28655,28655,28655,4
08/09/2008,11:58:00,28660,28665,28660,28660,5
08/09/2008,11:59:00,28665,28665,28650,28655,17
08/09/2008,12:00:00,28650,28650,28650,28650,7
08/09/2008,12:01:00,28650,28650,28650,28650,3
08/09/2008,12:02:00,28655,28655,28655,28655,3
08/09/2008,12:03:00,28660,28665,28660,28660,7
08/09/2008,12:04:00,28660,28660,28655,28660,12
08/09/2008,12:05:00,28660,28680,28660,28680,37
08/09/2008,12:06:00,28680,28690,28670,28690,23
08/09/2008,12:07:00,28680,28680,28680,28680,7
08/09/2008,12:08:00,28685,28690,28680,28680,12
08/09/2008,12:09:00,28680,28680,28680,28680,1
08/09/2008,12:10:00,28670,28680,28670,28675,9
08/09/2008,12:11:00,28680,28690,28680,28690,15
08/09/2008,12:12:00,28695,28705,28690,28695,31
08/09/2008,12:13:00,28695,28695,28690,28695,8
08/09/2008,12:14:00,28700,28700,28700,28700,6
08/09/2008,12:15:00,28695,28700,28695,28700,18
08/09/2008,12:16:00,28700,28710,28695,28700,39
08/09/2008,12:17:00,28705,28705,28690,28695,13
08/09/2008,12:18:00,28700,28710,28695,28695,13
08/09/2008,12:19:00,28700,28700,28700,28700,6
08/09/2008,12:20:00,28710,28710,28695,28695,13
08/09/2008,12:21:00,28695,28700,28680,28685,25
08/09/2008,12:22:00,28690,28690,28680,28680,3
08/09/2008,12:23:00,28685,28685,28680,28680,2
08/09/2008,12:24:00,28680,28685,28675,28685,11
08/09/2008,12:25:00,28675,28685,28670,28685,3
08/09/2008,12:27:00,28680,28685,28680,28685,3
08/09/2008,12:28:00,28690,28690,28690,28690,5
08/09/2008,12:29:00,28695,28710,28695,28705,31
08/09/2008,12:30:00,28705,28705,28700,28700,10
08/09/2008,12:31:00,28695,28695,28690,28690,3
08/09/2008,12:32:00,28695,28695,28690,28690,8
08/09/2008,12:33:00,28690,28715,28690,28710,16
08/09/2008,12:34:00,28710,28725,28710,28720,30
08/09/2008,12:35:00,28720,28720,28720,28720,4
08/09/2008,12:36:00,28715,28715,28715,28715,4
08/09/2008,12:37:00,28710,28735,28710,28735,18
08/09/2008,12:38:00,28730,28730,28730,28730,3
08/09/2008,12:39:00,28730,28730,28715,28725,7
08/09/2008,12:40:00,28725,28735,28725,28735,5
08/09/2008,12:41:00,28735,28755,28735,28745,41
08/09/2008,12:42:00,28740,28740,28735,28735,2
08/09/2008,12:44:00,28740,28740,28730,28735,9
08/09/2008,12:45:00,28740,28740,28740,28740,1
08/09/2008,12:46:00,28735,28745,28725,28745,72
08/09/2008,12:47:00,28740,28740,28725,28735,36
08/09/2008,12:48:00,28735,28750,28735,28745,30
08/09/2008,12:49:00,28740,28750,28740,28745,14
08/09/2008,12:50:00,28740,28740,28740,28740,15
08/09/2008,12:51:00,28740,28740,28735,28740,12
08/09/2008,12:52:00,28745,28745,28745,28745,5
08/09/2008,12:53:00,28745,28750,28735,28735,10
08/09/2008,12:54:00,28735,28735,28730,28730,8
08/09/2008,12:55:00,28730,28730,28720,28730,11
08/09/2008,12:56:00,28735,28740,28725,28725,6
08/09/2008,12:57:00,28730,28740,28730,28740,5
08/09/2008,12:58:00,28735,28735,28735,28735,3
08/09/2008,12:59:00,28730,28735,28730,28735,2
08/09/2008,13:00:00,28735,28735,28730,28730,7
08/09/2008,13:01:00,28735,28740,28735,28735,5
08/09/2008,13:02:00,28730,28730,28725,28725,4
08/09/2008,13:03:00,28730,28730,28725,28725,13
08/09/2008,13:04:00,28720,28720,28720,28720,1
08/09/2008,13:05:00,28725,28725,28720,28720,6
08/09/2008,13:06:00,28715,28715,28680,28690,22
08/09/2008,13:07:00,28690,28700,28690,28700,13
08/09/2008,13:08:00,28710,28720,28700,28700,16
08/09/2008,13:09:00,28705,28705,28680,28690,20
08/09/2008,13:10:00,28695,28695,28695,28695,1
08/09/2008,13:11:00,28685,28710,28680,28710,16
08/09/2008,13:12:00,28700,28700,28695,28700,7
08/09/2008,13:13:00,28695,28695,28680,28685,8
08/09/2008,13:14:00,28685,28690,28680,28690,6
08/09/2008,13:15:00,28680,28685,28670,28675,23
08/09/2008,13:16:00,28665,28680,28665,28675,12
08/09/2008,13:17:00,28675,28685,28670,28685,5
08/09/2008,13:19:00,28685,28685,28685,28685,1
08/09/2008,13:20:00,28690,28690,28685,28690,7
08/09/2008,13:21:00,28685,28685,28675,28675,11
08/09/2008,13:22:00,28675,28675,28660,28670,14
08/09/2008,13:23:00,28675,28675,28670,28670,6
08/09/2008,13:24:00,28660,28670,28655,28665,26
08/09/2008,13:25:00,28655,28655,28655,28655,1
08/09/2008,13:26:00,28665,28665,28665,28665,4
08/09/2008,13:27:00,28675,28680,28675,28675,9
08/09/2008,13:28:00,28680,28680,28675,28675,3
08/09/2008,13:30:00,28675,28675,28665,28665,9
08/09/2008,13:31:00,28665,28690,28665,28680,17
08/09/2008,13:32:00,28685,28685,28675,28685,9
08/09/2008,13:33:00,28690,28690,28680,28680,5
08/09/2008,13:34:00,28680,28680,28670,28670,5
08/09/2008,13:35:00,28670,28670,28670,28670,7
08/09/2008,13:36:00,28675,28675,28670,28675,4
08/09/2008,13:37:00,28685,28695,28685,28695,8
08/09/2008,13:38:00,28695,28705,28695,28705,9
08/09/2008,13:39:00,28700,28710,28700,28700,6
08/09/2008,13:40:00,28705,28705,28705,28705,3
08/09/2008,13:41:00,28710,28710,28680,28680,31
08/09/2008,13:42:00,28680,28685,28675,28685,13
08/09/2008,13:43:00,28685,28685,28675,28675,7
08/09/2008,13:44:00,28675,28685,28675,28685,25
08/09/2008,13:45:00,28690,28700,28690,28695,23
08/09/2008,13:46:00,28690,28690,28680,28685,7
08/09/2008,13:47:00,28680,28680,28680,28680,1
08/09/2008,13:48:00,28680,28680,28680,28680,2
08/09/2008,13:49:00,28690,28690,28685,28685,2
08/09/2008,13:50:00,28690,28690,28690,28690,2
08/09/2008,13:51:00,28690,28700,28690,28695,3
08/09/2008,13:53:00,28680,28685,28680,28680,4
08/09/2008,13:54:00,28675,28680,28675,28680,2
08/09/2008,13:55:00,28680,28680,28680,28680,2
08/09/2008,13:56:00,28685,28685,28685,28685,3
08/09/2008,13:58:00,28680,28680,28680,28680,1
08/09/2008,13:59:00,28685,28685,28680,28680,3
08/09/2008,14:00:00,28690,28690,28685,28685,9
08/09/2008,14:01:00,28690,28690,28685,28685,2
08/09/2008,14:02:00,28680,28680,28680,28680,2
08/09/2008,14:03:00,28690,28690,28690,28690,1
08/09/2008,14:04:00,28690,28695,28690,28695,7
08/09/2008,14:05:00,28695,28695,28695,28695,1
08/09/2008,14:06:00,28685,28695,28680,28695,10
08/09/2008,14:07:00,28695,28695,28695,28695,5
08/09/2008,14:08:00,28695,28695,28695,28695,1
08/09/2008,14:09:00,28685,28685,28685,28685,1
08/09/2008,14:10:00,28695,28695,28695,28695,1
08/09/2008,14:11:00,28685,28685,28685,28685,2
08/09/2008,14:12:00,28680,28685,28680,28685,5
08/09/2008,14:13:00,28690,28690,28670,28670,7
08/09/2008,14:14:00,28675,28675,28665,28665,6
08/09/2008,14:15:00,28665,28680,28665,28680,6
08/09/2008,14:17:00,28675,28680,28660,28675,24
08/09/2008,14:18:00,28675,28675,28655,28655,17
08/09/2008,14:19:00,28650,28665,28650,28665,6
08/09/2008,14:20:00,28665,28665,28660,28665,6
08/09/2008,14:22:00,28665,28665,28650,28655,19
08/09/2008,14:23:00,28665,28665,28655,28665,5
08/09/2008,14:24:00,28665,28670,28660,28660,25
08/09/2008,14:25:00,28665,28665,28655,28660,6
08/09/2008,14:26:00,28665,28665,28665,28665,1
08/09/2008,14:27:00,28665,28665,28655,28655,6
08/09/2008,14:28:00,28660,28660,28655,28655,3
08/09/2008,14:29:00,28660,28665,28660,28665,3
08/09/2008,14:30:00,28670,28670,28640,28645,33
08/09/2008,14:31:00,28645,28645,28640,28645,6
08/09/2008,14:32:00,28650,28670,28650,28665,26
08/09/2008,14:33:00,28670,28680,28670,28680,17
08/09/2008,14:34:00,28685,28695,28685,28695,15
08/09/2008,14:35:00,28690,28710,28690,28695,31
08/09/2008,14:36:00,28690,28695,28690,28690,5
08/09/2008,14:37:00,28695,28695,28695,28695,2
08/09/2008,14:38:00,28690,28690,28690,28690,2
08/09/2008,14:39:00,28690,28695,28690,28695,7
08/09/2008,14:40:00,28690,28695,28690,28690,3
08/09/2008,14:42:00,28685,28685,28675,28680,7
08/09/2008,14:43:00,28685,28690,28680,28680,6
08/09/2008,14:44:00,28690,28690,28690,28690,4
08/09/2008,14:45:00,28695,28695,28690,28690,10
08/09/2008,14:46:00,28695,28695,28695,28695,5
08/09/2008,14:47:00,28700,28705,28700,28705,22
08/09/2008,14:48:00,28700,28700,28695,28700,5
08/09/2008,14:49:00,28700,28700,28690,28695,18
08/09/2008,14:50:00,28690,28695,28690,28695,7
08/09/2008,14:51:00,28695,28700,28695,28700,9
08/09/2008,14:52:00,28695,28700,28690,28690,18
08/09/2008,14:53:00,28695,28705,28690,28705,17
08/09/2008,14:54:00,28695,28695,28675,28675,18
08/09/2008,14:55:00,28675,28685,28670,28680,13
08/09/2008,14:56:00,28685,28685,28680,28680,3
08/09/2008,14:57:00,28685,28685,28680,28680,16
08/09/2008,14:58:00,28685,28695,28685,28690,17
08/09/2008,14:59:00,28695,28700,28695,28695,9
08/09/2008,15:00:00,28690,28690,28680,28685,19
08/09/2008,15:01:00,28680,28680,28675,28680,8
08/09/2008,15:02:00,28685,28690,28685,28685,4
08/09/2008,15:03:00,28680,28685,28680,28685,14
08/09/2008,15:04:00,28685,28685,28680,28685,5
08/09/2008,15:05:00,28690,28695,28690,28695,22
08/09/2008,15:06:00,28690,28695,28690,28690,6
08/09/2008,15:07:00,28685,28685,28680,28685,4
08/09/2008,15:08:00,28690,28695,28690,28695,2
08/09/2008,15:09:00,28685,28690,28685,28685,4
08/09/2008,15:10:00,28690,28690,28675,28685,13
08/09/2008,15:11:00,28675,28680,28675,28680,3
08/09/2008,15:12:00,28685,28690,28680,28680,15
08/09/2008,15:13:00,28685,28695,28685,28695,4
08/09/2008,15:14:00,28685,28690,28685,28685,5
08/09/2008,15:15:00,28680,28690,28680,28690,9
08/09/2008,15:16:00,28695,28695,28690,28690,4
08/09/2008,15:17:00,28695,28695,28690,28690,2
08/09/2008,15:18:00,28695,28700,28690,28690,32
08/09/2008,15:19:00,28695,28695,28685,28685,5
08/09/2008,15:20:00,28680,28690,28670,28690,31
08/09/2008,15:21:00,28695,28695,28690,28690,3
08/09/2008,15:22:00,28690,28690,28680,28680,6
08/09/2008,15:23:00,28680,28690,28680,28685,22
08/09/2008,15:24:00,28690,28695,28690,28695,15
08/09/2008,15:25:00,28690,28690,28680,28680,7
08/09/2008,15:26:00,28685,28690,28680,28685,6
08/09/2008,15:27:00,28690,28690,28690,28690,4
08/09/2008,15:28:00,28685,28685,28685,28685,7
08/09/2008,15:29:00,28685,28685,28685,28685,1
08/09/2008,15:30:00,28685,28695,28675,28685,8
08/09/2008,15:31:00,28695,28695,28685,28685,5
08/09/2008,15:32:00,28680,28720,28680,28715,51
08/09/2008,15:33:00,28720,28720,28705,28710,36
08/09/2008,15:34:00,28700,28705,28670,28670,30
08/09/2008,15:35:00,28675,28675,28660,28665,28
08/09/2008,15:36:00,28670,28670,28655,28670,24
08/09/2008,15:37:00,28670,28675,28660,28660,11
08/09/2008,15:38:00,28665,28665,28660,28660,7
08/09/2008,15:39:00,28660,28660,28650,28650,22
08/09/2008,15:40:00,28650,28660,28645,28645,39
08/09/2008,15:41:00,28645,28650,28630,28630,64
08/09/2008,15:42:00,28635,28635,28615,28615,32
08/09/2008,15:43:00,28615,28620,28610,28620,20
08/09/2008,15:44:00,28615,28615,28585,28595,67
08/09/2008,15:45:00,28600,28630,28600,28620,70
08/09/2008,15:46:00,28625,28650,28620,28640,41
08/09/2008,15:47:00,28640,28660,28640,28655,38
08/09/2008,15:48:00,28655,28655,28630,28635,44
08/09/2008,15:49:00,28630,28665,28630,28650,47
08/09/2008,15:50:00,28650,28650,28620,28620,44
08/09/2008,15:51:00,28615,28625,28610,28610,36
08/09/2008,15:52:00,28610,28620,28595,28595,49
08/09/2008,15:53:00,28595,28625,28595,28615,77
08/09/2008,15:54:00,28615,28615,28595,28595,38
08/09/2008,15:55:00,28600,28635,28595,28615,73
08/09/2008,15:56:00,28620,28625,28600,28600,22
08/09/2008,15:57:00,28600,28630,28600,28615,29
08/09/2008,15:58:00,28605,28605,28585,28590,53
08/09/2008,15:59:00,28585,28585,28570,28575,86
08/09/2008,16:00:00,28575,28580,28555,28555,33
08/09/2008,16:01:00,28555,28580,28550,28565,88
08/09/2008,16:02:00,28565,28575,28540,28575,96
08/09/2008,16:03:00,28575,28585,28575,28585,235
08/09/2008,16:04:00,28580,28600,28575,28600,43
08/09/2008,16:05:00,28605,28625,28600,28610,77
08/09/2008,16:06:00,28620,28630,28610,28630,36
08/09/2008,16:07:00,28630,28640,28625,28625,34
08/09/2008,16:08:00,28625,28630,28605,28615,29
08/09/2008,16:09:00,28615,28635,28615,28630,23
08/09/2008,16:10:00,28630,28635,28620,28620,23
08/09/2008,16:11:00,28615,28620,28600,28600,31
08/09/2008,16:12:00,28595,28615,28590,28600,24
08/09/2008,16:13:00,28595,28615,28595,28605,22
08/09/2008,16:14:00,28615,28620,28615,28615,14
08/09/2008,16:15:00,28610,28610,28600,28600,14
08/09/2008,16:16:00,28605,28620,28600,28605,17
08/09/2008,16:17:00,28605,28610,28595,28595,15
08/09/2008,16:18:00,28590,28600,28580,28585,32
08/09/2008,16:19:00,28585,28610,28585,28610,15
08/09/2008,16:20:00,28600,28615,28600,28610,18
08/09/2008,16:21:00,28595,28605,28595,28605,6
08/09/2008,16:22:00,28595,28615,28590,28610,27
08/09/2008,16:23:00,28605,28615,28595,28610,36
08/09/2008,16:24:00,28615,28630,28605,28620,20
08/09/2008,16:25:00,28630,28645,28615,28615,30
08/09/2008,16:26:00,28620,28620,28620,28620,6
08/09/2008,16:27:00,28620,28630,28610,28610,12
08/09/2008,16:28:00,28615,28620,28600,28600,16
08/09/2008,16:29:00,28600,28610,28600,28610,21
08/09/2008,16:30:00,28610,28635,28610,28620,28
08/09/2008,16:31:00,28610,28630,28610,28630,17
08/09/2008,16:32:00,28630,28635,28605,28620,20
08/09/2008,16:33:00,28620,28620,28615,28615,3
08/09/2008,16:34:00,28610,28620,28585,28605,51
08/09/2008,16:35:00,28605,28605,28590,28590,23
08/09/2008,16:36:00,28600,28615,28600,28615,18
08/09/2008,16:37:00,28610,28620,28605,28615,19
08/09/2008,16:38:00,28620,28635,28615,28630,30
08/09/2008,16:39:00,28630,28645,28630,28645,37
08/09/2008,16:40:00,28645,28655,28635,28640,47
08/09/2008,16:41:00,28640,28640,28635,28635,22
08/09/2008,16:42:00,28630,28635,28620,28630,31
08/09/2008,16:43:00,28620,28650,28620,28645,30
08/09/2008,16:44:00,28640,28640,28620,28620,32
08/09/2008,16:45:00,28625,28625,28610,28615,13
08/09/2008,16:46:00,28610,28620,28605,28620,19
08/09/2008,16:47:00,28620,28630,28620,28630,10
08/09/2008,16:48:00,28630,28635,28625,28630,10
08/09/2008,16:49:00,28630,28630,28615,28615,16
08/09/2008,16:50:00,28610,28610,28590,28590,31
08/09/2008,16:51:00,28590,28590,28510,28530,148
08/09/2008,16:52:00,28535,28550,28525,28530,79
08/09/2008,16:53:00,28540,28540,28500,28500,93
08/09/2008,16:54:00,28500,28505,28470,28480,90
08/09/2008,16:55:00,28480,28510,28480,28480,71
08/09/2008,16:56:00,28480,28495,28465,28495,89
08/09/2008,16:57:00,28500,28510,28470,28470,74
08/09/2008,16:58:00,28470,28470,28435,28435,64
08/09/2008,16:59:00,28440,28455,28425,28425,129
08/09/2008,17:00:00,28425,28425,28350,28355,151
08/09/2008,17:01:00,28345,28390,28335,28385,143
08/09/2008,17:02:00,28390,28405,28380,28395,90
08/09/2008,17:03:00,28400,28450,28400,28430,63
08/09/2008,17:04:00,28430,28430,28405,28430,66
08/09/2008,17:05:00,28425,28430,28390,28390,67
08/09/2008,17:06:00,28385,28440,28385,28440,58
08/09/2008,17:07:00,28440,28470,28430,28455,71
08/09/2008,17:08:00,28455,28460,28400,28400,63
08/09/2008,17:09:00,28405,28425,28405,28410,44
08/09/2008,17:10:00,28420,28470,28415,28470,34
08/09/2008,17:11:00,28455,28455,28435,28445,39
08/09/2008,17:12:00,28455,28495,28455,28485,88
08/09/2008,17:13:00,28485,28495,28470,28480,44
08/09/2008,17:14:00,28480,28495,28475,28485,39
08/09/2008,17:15:00,28490,28495,28455,28455,19
08/09/2008,17:16:00,28455,28470,28450,28455,23
08/09/2008,17:17:00,28460,28485,28460,28485,34
08/09/2008,17:18:00,28490,28490,28465,28465,22
08/09/2008,17:19:00,28465,28465,28435,28435,31
08/09/2008,17:20:00,28440,28440,28420,28430,46
08/09/2008,17:21:00,28430,28430,28410,28415,53
08/09/2008,17:22:00,28420,28435,28420,28430,55
08/09/2008,17:23:00,28430,28460,28430,28455,68
08/09/2008,17:24:00,28455,28460,28450,28450,61
08/09/2008,17:25:00,28445,28450,28430,28440,76
08/09/2008,17:26:00,28445,28460,28435,28450,66
08/09/2008,17:27:00,28450,28450,28410,28420,52
08/09/2008,17:28:00,28420,28440,28410,28435,99
08/09/2008,17:29:00,28435,28480,28435,28460,121
08/09/2008,17:30:00,28460,28485,28450,28475,105
08/09/2008,17:31:00,28480,28485,28470,28470,98
08/09/2008,17:32:00,28465,28480,28465,28480,56
08/09/2008,17:33:00,28480,28490,28480,28485,56
08/09/2008,17:34:00,28480,28485,28470,28480,54
08/09/2008,17:35:00,28485,28485,28450,28460,127
08/09/2008,17:36:00,28465,28495,28465,28490,48
08/09/2008,17:37:00,28485,28500,28485,28485,18
08/09/2008,17:38:00,28485,28495,28475,28480,37
08/09/2008,17:39:00,28480,28490,28475,28485,28