DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/09/2008,09:00:00,28415,28450,28395,28450,164
09/09/2008,09:01:00,28455,28470,28435,28440,119
09/09/2008,09:02:00,28445,28450,28430,28440,60
09/09/2008,09:03:00,28440,28440,28430,28440,49
09/09/2008,09:04:00,28440,28440,28410,28415,56
09/09/2008,09:05:00,28420,28430,28410,28410,54
09/09/2008,09:06:00,28410,28420,28385,28390,98
09/09/2008,09:07:00,28395,28410,28390,28390,36
09/09/2008,09:08:00,28380,28400,28370,28385,54
09/09/2008,09:09:00,28385,28395,28375,28375,48
09/09/2008,09:10:00,28375,28390,28375,28385,14
09/09/2008,09:11:00,28390,28410,28390,28405,30
09/09/2008,09:12:00,28405,28410,28395,28410,71
09/09/2008,09:13:00,28405,28425,28405,28410,30
09/09/2008,09:14:00,28415,28430,28415,28430,13
09/09/2008,09:15:00,28435,28455,28435,28450,43
09/09/2008,09:16:00,28455,28485,28450,28475,69
09/09/2008,09:17:00,28475,28485,28470,28480,38
09/09/2008,09:18:00,28485,28485,28455,28460,34
09/09/2008,09:19:00,28460,28475,28455,28475,21
09/09/2008,09:20:00,28475,28495,28475,28490,27
09/09/2008,09:21:00,28490,28500,28480,28480,56
09/09/2008,09:22:00,28475,28490,28475,28490,11
09/09/2008,09:23:00,28490,28520,28490,28515,44
09/09/2008,09:24:00,28515,28530,28515,28525,24
09/09/2008,09:25:00,28525,28525,28505,28525,35
09/09/2008,09:26:00,28525,28550,28525,28530,66
09/09/2008,09:27:00,28530,28535,28515,28530,27
09/09/2008,09:28:00,28530,28535,28520,28530,20
09/09/2008,09:29:00,28530,28550,28530,28545,16
09/09/2008,09:30:00,28545,28565,28545,28560,38
09/09/2008,09:31:00,28560,28575,28535,28540,67
09/09/2008,09:32:00,28540,28545,28525,28535,37
09/09/2008,09:33:00,28530,28540,28515,28530,53
09/09/2008,09:34:00,28525,28525,28520,28525,7
09/09/2008,09:35:00,28525,28530,28520,28525,6
09/09/2008,09:36:00,28535,28555,28535,28555,16
09/09/2008,09:37:00,28555,28570,28550,28560,22
09/09/2008,09:38:00,28550,28575,28550,28575,18
09/09/2008,09:39:00,28575,28575,28565,28565,12
09/09/2008,09:40:00,28570,28570,28560,28560,9
09/09/2008,09:41:00,28560,28585,28560,28585,25
09/09/2008,09:42:00,28585,28610,28580,28600,65
09/09/2008,09:43:00,28610,28620,28605,28610,26
09/09/2008,09:44:00,28605,28635,28605,28620,38
09/09/2008,09:45:00,28630,28660,28625,28650,75
09/09/2008,09:46:00,28650,28650,28615,28615,53
09/09/2008,09:47:00,28615,28615,28595,28605,32
09/09/2008,09:48:00,28610,28615,28595,28595,15
09/09/2008,09:49:00,28600,28605,28595,28600,8
09/09/2008,09:50:00,28605,28620,28605,28620,13
09/09/2008,09:51:00,28615,28620,28605,28610,28
09/09/2008,09:52:00,28615,28635,28615,28635,22
09/09/2008,09:53:00,28635,28640,28630,28635,9
09/09/2008,09:54:00,28620,28620,28605,28610,37
09/09/2008,09:55:00,28610,28630,28610,28630,8
09/09/2008,09:56:00,28630,28635,28610,28610,28
09/09/2008,09:57:00,28610,28610,28595,28605,23
09/09/2008,09:58:00,28600,28600,28595,28600,7
09/09/2008,09:59:00,28600,28605,28600,28600,16
09/09/2008,10:00:00,28605,28625,28605,28620,32
09/09/2008,10:01:00,28615,28625,28610,28610,8
09/09/2008,10:02:00,28615,28615,28585,28585,34
09/09/2008,10:03:00,28580,28580,28555,28565,90
09/09/2008,10:04:00,28565,28590,28565,28585,31
09/09/2008,10:05:00,28585,28585,28555,28560,22
09/09/2008,10:06:00,28555,28555,28550,28555,5
09/09/2008,10:07:00,28555,28580,28555,28570,16
09/09/2008,10:08:00,28570,28580,28570,28580,9
09/09/2008,10:09:00,28585,28590,28585,28590,4
09/09/2008,10:10:00,28600,28625,28600,28610,42
09/09/2008,10:11:00,28620,28645,28610,28640,38
09/09/2008,10:12:00,28645,28685,28645,28685,97
09/09/2008,10:13:00,28685,28690,28655,28665,75
09/09/2008,10:14:00,28675,28680,28670,28675,28
09/09/2008,10:15:00,28670,28725,28670,28715,91
09/09/2008,10:16:00,28715,28730,28700,28705,84
09/09/2008,10:17:00,28700,28720,28700,28715,31
09/09/2008,10:18:00,28730,28730,28715,28720,35
09/09/2008,10:19:00,28715,28730,28710,28725,26
09/09/2008,10:20:00,28720,28725,28700,28700,39
09/09/2008,10:21:00,28700,28710,28700,28700,37
09/09/2008,10:22:00,28695,28700,28690,28700,28
09/09/2008,10:23:00,28700,28725,28700,28720,18
09/09/2008,10:24:00,28720,28740,28715,28730,49
09/09/2008,10:25:00,28730,28730,28700,28705,36
09/09/2008,10:26:00,28700,28725,28700,28710,61
09/09/2008,10:27:00,28720,28720,28705,28710,25
09/09/2008,10:28:00,28700,28700,28690,28695,79
09/09/2008,10:29:00,28695,28700,28690,28695,38
09/09/2008,10:30:00,28690,28690,28650,28650,95
09/09/2008,10:31:00,28650,28655,28640,28655,71
09/09/2008,10:32:00,28655,28670,28655,28660,23
09/09/2008,10:33:00,28665,28670,28655,28660,19
09/09/2008,10:34:00,28665,28665,28655,28665,14
09/09/2008,10:35:00,28665,28665,28655,28655,6
09/09/2008,10:36:00,28655,28655,28610,28610,31
09/09/2008,10:37:00,28615,28625,28610,28615,19
09/09/2008,10:38:00,28630,28630,28610,28610,19
09/09/2008,10:39:00,28610,28620,28605,28610,14
09/09/2008,10:40:00,28610,28635,28610,28630,29
09/09/2008,10:41:00,28635,28635,28610,28610,37
09/09/2008,10:42:00,28620,28620,28610,28610,9
09/09/2008,10:43:00,28620,28620,28610,28620,14
09/09/2008,10:44:00,28625,28630,28625,28630,6
09/09/2008,10:45:00,28625,28635,28625,28635,18
09/09/2008,10:46:00,28640,28640,28630,28635,21
09/09/2008,10:47:00,28630,28630,28625,28630,10
09/09/2008,10:48:00,28630,28630,28630,28630,3
09/09/2008,10:49:00,28630,28630,28615,28615,12
09/09/2008,10:50:00,28620,28620,28610,28620,14
09/09/2008,10:51:00,28620,28655,28620,28655,51
09/09/2008,10:52:00,28655,28665,28655,28660,18
09/09/2008,10:53:00,28665,28685,28660,28675,30
09/09/2008,10:54:00,28675,28680,28670,28670,13
09/09/2008,10:55:00,28665,28665,28650,28650,21
09/09/2008,10:56:00,28655,28670,28655,28670,19
09/09/2008,10:57:00,28670,28670,28660,28660,7
09/09/2008,10:58:00,28665,28665,28660,28665,9
09/09/2008,10:59:00,28655,28660,28655,28660,3
09/09/2008,11:00:00,28665,28690,28660,28680,32
09/09/2008,11:01:00,28695,28720,28695,28715,51
09/09/2008,11:02:00,28705,28710,28700,28710,29
09/09/2008,11:03:00,28700,28705,28695,28695,7
09/09/2008,11:04:00,28690,28715,28690,28715,37
09/09/2008,11:05:00,28720,28720,28695,28710,38
09/09/2008,11:06:00,28710,28710,28700,28705,12
09/09/2008,11:07:00,28705,28710,28690,28690,19
09/09/2008,11:08:00,28695,28695,28675,28685,27
09/09/2008,11:09:00,28685,28695,28685,28690,13
09/09/2008,11:10:00,28695,28695,28690,28695,154
09/09/2008,11:11:00,28700,28700,28690,28700,12
09/09/2008,11:12:00,28710,28710,28700,28700,21
09/09/2008,11:13:00,28700,28705,28700,28700,10
09/09/2008,11:14:00,28695,28700,28675,28675,15
09/09/2008,11:15:00,28675,28690,28670,28690,9
09/09/2008,11:16:00,28685,28690,28680,28690,9
09/09/2008,11:17:00,28690,28695,28685,28685,24
09/09/2008,11:18:00,28685,28690,28680,28690,5
09/09/2008,11:20:00,28685,28690,28680,28685,8
09/09/2008,11:21:00,28675,28680,28675,28680,3
09/09/2008,11:22:00,28680,28680,28675,28680,4
09/09/2008,11:23:00,28685,28685,28680,28680,9
09/09/2008,11:24:00,28680,28685,28675,28675,8
09/09/2008,11:25:00,28675,28680,28675,28680,13
09/09/2008,11:27:00,28680,28680,28675,28675,2
09/09/2008,11:28:00,28680,28685,28675,28680,5
09/09/2008,11:29:00,28680,28680,28680,28680,7
09/09/2008,11:30:00,28680,28690,28680,28690,6
09/09/2008,11:31:00,28695,28695,28690,28690,7
09/09/2008,11:32:00,28695,28710,28695,28710,27
09/09/2008,11:33:00,28710,28710,28705,28705,5
09/09/2008,11:34:00,28705,28705,28685,28685,13
09/09/2008,11:35:00,28690,28695,28690,28695,6
09/09/2008,11:36:00,28690,28690,28685,28685,6
09/09/2008,11:37:00,28695,28700,28695,28695,25
09/09/2008,11:38:00,28700,28705,28700,28700,21
09/09/2008,11:39:00,28695,28700,28690,28700,10
09/09/2008,11:40:00,28705,28710,28700,28705,11
09/09/2008,11:41:00,28705,28720,28705,28715,35
09/09/2008,11:42:00,28720,28720,28715,28715,7
09/09/2008,11:43:00,28710,28710,28700,28700,15
09/09/2008,11:44:00,28700,28705,28695,28695,12
09/09/2008,11:45:00,28695,28700,28675,28675,37
09/09/2008,11:46:00,28670,28680,28665,28670,27
09/09/2008,11:47:00,28670,28680,28670,28675,9
09/09/2008,11:48:00,28670,28670,28665,28670,9
09/09/2008,11:49:00,28675,28675,28665,28665,13
09/09/2008,11:50:00,28660,28665,28660,28660,6
09/09/2008,11:51:00,28655,28665,28655,28655,22
09/09/2008,11:52:00,28655,28655,28645,28650,16
09/09/2008,11:53:00,28650,28670,28650,28670,34
09/09/2008,11:54:00,28660,28665,28660,28665,24
09/09/2008,11:55:00,28660,28660,28660,28660,18
09/09/2008,11:56:00,28665,28670,28665,28670,28
09/09/2008,11:57:00,28660,28660,28660,28660,3
09/09/2008,11:58:00,28660,28660,28655,28660,11
09/09/2008,11:59:00,28660,28685,28660,28680,45
09/09/2008,12:00:00,28670,28680,28670,28680,10
09/09/2008,12:01:00,28675,28685,28670,28680,17
09/09/2008,12:02:00,28685,28685,28685,28685,1
09/09/2008,12:03:00,28680,28680,28670,28680,5
09/09/2008,12:04:00,28680,28700,28680,28695,14
09/09/2008,12:05:00,28700,28715,28695,28710,9
09/09/2008,12:06:00,28700,28700,28690,28700,12
09/09/2008,12:08:00,28690,28690,28685,28685,4
09/09/2008,12:09:00,28695,28715,28695,28715,9
09/09/2008,12:10:00,28715,28720,28705,28715,15
09/09/2008,12:11:00,28710,28730,28710,28725,20
09/09/2008,12:12:00,28720,28745,28720,28745,37
09/09/2008,12:13:00,28745,28745,28725,28725,23
09/09/2008,12:14:00,28730,28735,28725,28730,13
09/09/2008,12:15:00,28725,28735,28720,28735,44
09/09/2008,12:16:00,28730,28730,28710,28710,14
09/09/2008,12:17:00,28705,28710,28705,28705,6
09/09/2008,12:18:00,28705,28705,28705,28705,1
09/09/2008,12:19:00,28705,28710,28695,28705,26
09/09/2008,12:20:00,28710,28720,28705,28705,13
09/09/2008,12:21:00,28710,28715,28705,28705,6
09/09/2008,12:22:00,28705,28705,28705,28705,1
09/09/2008,12:23:00,28710,28720,28705,28720,5
09/09/2008,12:24:00,28715,28720,28710,28720,9
09/09/2008,12:25:00,28715,28720,28710,28720,10
09/09/2008,12:26:00,28715,28720,28715,28715,4
09/09/2008,12:27:00,28715,28715,28705,28705,15
09/09/2008,12:28:00,28710,28715,28710,28715,9
09/09/2008,12:29:00,28715,28720,28715,28720,8
09/09/2008,12:30:00,28720,28720,28710,28710,8
09/09/2008,12:31:00,28715,28725,28715,28725,14
09/09/2008,12:32:00,28725,28740,28725,28735,28
09/09/2008,12:33:00,28730,28730,28725,28725,8
09/09/2008,12:34:00,28720,28720,28715,28715,15
09/09/2008,12:35:00,28710,28715,28695,28710,16
09/09/2008,12:36:00,28720,28725,28720,28720,4
09/09/2008,12:37:00,28710,28710,28700,28710,4
09/09/2008,12:38:00,28715,28720,28715,28720,2
09/09/2008,12:39:00,28715,28715,28715,28715,1
09/09/2008,12:40:00,28715,28715,28715,28715,1
09/09/2008,12:41:00,28715,28715,28715,28715,7
09/09/2008,12:42:00,28720,28730,28720,28730,16
09/09/2008,12:43:00,28725,28725,28710,28710,15
09/09/2008,12:44:00,28715,28715,28715,28715,2
09/09/2008,12:47:00,28710,28720,28705,28720,14
09/09/2008,12:48:00,28720,28720,28715,28715,6
09/09/2008,12:49:00,28715,28715,28710,28710,5
09/09/2008,12:50:00,28715,28720,28715,28720,4
09/09/2008,12:51:00,28725,28730,28725,28725,9
09/09/2008,12:52:00,28725,28725,28720,28720,3
09/09/2008,12:53:00,28715,28715,28710,28710,4
09/09/2008,12:54:00,28710,28710,28710,28710,1
09/09/2008,12:55:00,28715,28715,28715,28715,1
09/09/2008,12:56:00,28710,28720,28710,28715,6
09/09/2008,12:57:00,28710,28710,28690,28700,30
09/09/2008,12:58:00,28705,28705,28700,28705,4
09/09/2008,12:59:00,28700,28700,28685,28685,17
09/09/2008,13:00:00,28690,28690,28690,28690,5
09/09/2008,13:01:00,28685,28685,28680,28685,11
09/09/2008,13:02:00,28690,28695,28690,28695,2
09/09/2008,13:03:00,28700,28705,28695,28700,6
09/09/2008,13:04:00,28705,28715,28705,28715,8
09/09/2008,13:05:00,28720,28730,28720,28725,12
09/09/2008,13:06:00,28725,28730,28715,28715,18
09/09/2008,13:07:00,28720,28720,28715,28715,2
09/09/2008,13:08:00,28720,28720,28715,28720,7
09/09/2008,13:09:00,28725,28725,28715,28725,6
09/09/2008,13:10:00,28720,28720,28720,28720,1
09/09/2008,13:11:00,28730,28730,28730,28730,3
09/09/2008,13:12:00,28725,28725,28720,28720,5
09/09/2008,13:13:00,28720,28720,28720,28720,5
09/09/2008,13:14:00,28725,28735,28725,28730,10
09/09/2008,13:15:00,28730,28730,28720,28720,8
09/09/2008,13:16:00,28720,28730,28715,28725,14
09/09/2008,13:17:00,28725,28730,28725,28730,8
09/09/2008,13:18:00,28730,28730,28720,28720,17
09/09/2008,13:19:00,28720,28720,28720,28720,5
09/09/2008,13:20:00,28720,28720,28720,28720,3
09/09/2008,13:21:00,28720,28720,28715,28715,6
09/09/2008,13:22:00,28710,28710,28705,28705,10
09/09/2008,13:23:00,28705,28705,28700,28700,7
09/09/2008,13:24:00,28695,28700,28695,28700,3
09/09/2008,13:25:00,28700,28700,28685,28690,15
09/09/2008,13:26:00,28685,28685,28680,28680,13
09/09/2008,13:27:00,28675,28685,28675,28685,4
09/09/2008,13:28:00,28685,28690,28685,28690,7
09/09/2008,13:29:00,28690,28690,28675,28675,9
09/09/2008,13:30:00,28675,28675,28675,28675,3
09/09/2008,13:31:00,28670,28670,28670,28670,2
09/09/2008,13:32:00,28680,28680,28675,28675,7
09/09/2008,13:33:00,28685,28690,28685,28690,7
09/09/2008,13:34:00,28690,28690,28685,28685,8
09/09/2008,13:37:00,28690,28690,28690,28690,5
09/09/2008,13:38:00,28695,28700,28695,28700,10
09/09/2008,13:39:00,28705,28710,28705,28705,10
09/09/2008,13:40:00,28690,28695,28685,28685,5
09/09/2008,13:41:00,28695,28695,28695,28695,3
09/09/2008,13:42:00,28690,28690,28685,28685,3
09/09/2008,13:43:00,28685,28690,28685,28690,3
09/09/2008,13:44:00,28695,28695,28695,28695,1
09/09/2008,13:45:00,28700,28700,28695,28695,38
09/09/2008,13:46:00,28700,28700,28700,28700,2
09/09/2008,13:47:00,28705,28705,28705,28705,1
09/09/2008,13:48:00,28705,28705,28705,28705,1
09/09/2008,13:49:00,28705,28720,28705,28720,11
09/09/2008,13:50:00,28720,28720,28715,28715,3
09/09/2008,13:51:00,28720,28720,28720,28720,1
09/09/2008,13:52:00,28715,28715,28715,28715,1
09/09/2008,13:53:00,28710,28710,28690,28690,12
09/09/2008,13:54:00,28690,28710,28690,28705,12
09/09/2008,13:55:00,28705,28710,28705,28710,3
09/09/2008,13:56:00,28700,28705,28700,28705,5
09/09/2008,13:57:00,28710,28710,28695,28695,9
09/09/2008,13:58:00,28695,28710,28695,28705,5
09/09/2008,13:59:00,28710,28710,28710,28710,2
09/09/2008,14:00:00,28705,28705,28705,28705,1
09/09/2008,14:01:00,28695,28695,28695,28695,5
09/09/2008,14:02:00,28700,28700,28695,28695,12
09/09/2008,14:04:00,28705,28710,28700,28700,8
09/09/2008,14:05:00,28700,28715,28700,28715,13
09/09/2008,14:06:00,28715,28725,28715,28720,10
09/09/2008,14:07:00,28720,28720,28715,28715,6
09/09/2008,14:08:00,28715,28715,28715,28715,11
09/09/2008,14:09:00,28710,28710,28705,28705,6
09/09/2008,14:10:00,28705,28710,28705,28710,3
09/09/2008,14:11:00,28705,28705,28700,28700,6
09/09/2008,14:12:00,28695,28695,28690,28695,6
09/09/2008,14:13:00,28695,28695,28690,28690,7
09/09/2008,14:14:00,28695,28705,28695,28705,3
09/09/2008,14:15:00,28710,28720,28710,28710,15
09/09/2008,14:16:00,28720,28720,28720,28720,2
09/09/2008,14:17:00,28725,28725,28705,28705,10
09/09/2008,14:18:00,28705,28710,28700,28705,12
09/09/2008,14:19:00,28710,28725,28710,28710,20
09/09/2008,14:21:00,28715,28720,28710,28710,4
09/09/2008,14:22:00,28710,28710,28710,28710,1
09/09/2008,14:23:00,28705,28705,28700,28700,9
09/09/2008,14:24:00,28700,28700,28695,28700,24
09/09/2008,14:25:00,28700,28700,28695,28700,18
09/09/2008,14:26:00,28700,28700,28695,28695,10
09/09/2008,14:27:00,28700,28700,28700,28700,6
09/09/2008,14:28:00,28695,28700,28690,28690,18
09/09/2008,14:29:00,28685,28685,28655,28655,25
09/09/2008,14:30:00,28660,28670,28645,28645,26
09/09/2008,14:31:00,28640,28670,28640,28670,18
09/09/2008,14:32:00,28665,28670,28665,28670,3
09/09/2008,14:33:00,28665,28675,28660,28660,17
09/09/2008,14:34:00,28660,28660,28660,28660,4
09/09/2008,14:35:00,28660,28670,28650,28670,16
09/09/2008,14:36:00,28675,28685,28675,28685,11
09/09/2008,14:37:00,28690,28700,28690,28695,12
09/09/2008,14:38:00,28695,28695,28690,28690,5
09/09/2008,14:39:00,28680,28695,28680,28685,5
09/09/2008,14:40:00,28685,28690,28675,28675,11
09/09/2008,14:41:00,28675,28680,28670,28680,4
09/09/2008,14:42:00,28670,28670,28670,28670,2
09/09/2008,14:43:00,28675,28690,28675,28690,8
09/09/2008,14:44:00,28685,28685,28680,28680,9
09/09/2008,14:45:00,28675,28675,28670,28670,9
09/09/2008,14:46:00,28670,28675,28665,28675,12
09/09/2008,14:47:00,28680,28685,28675,28675,19
09/09/2008,14:48:00,28670,28670,28660,28660,20
09/09/2008,14:49:00,28660,28660,28650,28650,12
09/09/2008,14:50:00,28650,28650,28645,28650,12
09/09/2008,14:51:00,28650,28660,28650,28655,15
09/09/2008,14:52:00,28655,28665,28650,28665,11
09/09/2008,14:53:00,28670,28675,28655,28660,23
09/09/2008,14:54:00,28660,28660,28660,28660,7
09/09/2008,14:55:00,28655,28655,28640,28650,53
09/09/2008,14:56:00,28650,28650,28640,28640,7
09/09/2008,14:57:00,28640,28640,28625,28625,16
09/09/2008,14:58:00,28630,28630,28590,28590,53
09/09/2008,14:59:00,28595,28600,28565,28565,43
09/09/2008,15:00:00,28565,28575,28565,28575,36
09/09/2008,15:01:00,28580,28580,28545,28545,99
09/09/2008,15:02:00,28540,28565,28535,28565,60
09/09/2008,15:03:00,28560,28570,28560,28570,29
09/09/2008,15:04:00,28575,28575,28565,28575,19
09/09/2008,15:05:00,28575,28580,28575,28575,22
09/09/2008,15:06:00,28575,28600,28575,28590,28
09/09/2008,15:07:00,28600,28600,28585,28585,15
09/09/2008,15:08:00,28580,28590,28580,28590,3
09/09/2008,15:09:00,28590,28610,28590,28610,29
09/09/2008,15:10:00,28610,28610,28605,28605,12
09/09/2008,15:11:00,28610,28615,28605,28610,6
09/09/2008,15:12:00,28610,28615,28610,28615,8
09/09/2008,15:13:00,28610,28610,28605,28605,4
09/09/2008,15:14:00,28605,28620,28605,28615,12
09/09/2008,15:15:00,28615,28615,28610,28610,6
09/09/2008,15:16:00,28605,28610,28585,28585,28
09/09/2008,15:17:00,28590,28595,28575,28575,22
09/09/2008,15:18:00,28575,28580,28570,28575,10
09/09/2008,15:19:00,28585,28585,28585,28585,3
09/09/2008,15:20:00,28585,28585,28570,28570,6
09/09/2008,15:21:00,28580,28585,28575,28580,6
09/09/2008,15:22:00,28575,28585,28575,28580,30
09/09/2008,15:23:00,28575,28580,28575,28580,5
09/09/2008,15:24:00,28575,28575,28555,28555,26
09/09/2008,15:25:00,28560,28560,28555,28555,12
09/09/2008,15:26:00,28555,28555,28540,28545,39
09/09/2008,15:27:00,28540,28540,28540,28540,8
09/09/2008,15:28:00,28535,28550,28535,28550,17
09/09/2008,15:29:00,28550,28555,28550,28555,3
09/09/2008,15:30:00,28545,28555,28540,28540,27
09/09/2008,15:31:00,28545,28545,28510,28525,67
09/09/2008,15:32:00,28535,28545,28525,28535,37
09/09/2008,15:33:00,28530,28530,28515,28515,22
09/09/2008,15:34:00,28510,28510,28470,28485,76
09/09/2008,15:35:00,28485,28505,28485,28505,48
09/09/2008,15:36:00,28510,28510,28470,28470,53
09/09/2008,15:37:00,28470,28475,28450,28450,57
09/09/2008,15:38:00,28455,28465,28425,28460,112
09/09/2008,15:39:00,28455,28490,28455,28490,43
09/09/2008,15:40:00,28480,28505,28470,28500,57
09/09/2008,15:41:00,28500,28535,28500,28530,72
09/09/2008,15:42:00,28535,28550,28525,28545,32
09/09/2008,15:43:00,28550,28605,28545,28575,125
09/09/2008,15:44:00,28575,28580,28555,28565,34
09/09/2008,15:45:00,28555,28575,28545,28560,25
09/09/2008,15:46:00,28570,28605,28565,28595,42
09/09/2008,15:47:00,28595,28620,28595,28620,35
09/09/2008,15:48:00,28625,28640,28605,28605,88
09/09/2008,15:49:00,28605,28610,28585,28610,41
09/09/2008,15:50:00,28595,28600,28590,28590,19
09/09/2008,15:51:00,28595,28595,28560,28585,48
09/09/2008,15:52:00,28585,28590,28575,28580,20
09/09/2008,15:53:00,28575,28605,28575,28600,20
09/09/2008,15:54:00,28605,28625,28605,28620,24
09/09/2008,15:55:00,28605,28610,28600,28600,14
09/09/2008,15:56:00,28600,28610,28590,28590,23
09/09/2008,15:57:00,28585,28610,28585,28595,15
09/09/2008,15:58:00,28600,28605,28595,28605,6
09/09/2008,15:59:00,28610,28610,28610,28610,1
09/09/2008,16:00:00,28600,28620,28565,28595,60
09/09/2008,16:01:00,28590,28590,28545,28555,61
09/09/2008,16:02:00,28550,28560,28545,28560,24
09/09/2008,16:03:00,28550,28585,28550,28580,43
09/09/2008,16:04:00,28590,28605,28580,28600,32
09/09/2008,16:05:00,28600,28610,28580,28600,36
09/09/2008,16:06:00,28605,28690,28605,28685,122
09/09/2008,16:07:00,28685,28690,28665,28675,89
09/09/2008,16:08:00,28670,28675,28630,28635,33
09/09/2008,16:09:00,28645,28650,28615,28615,27
09/09/2008,16:10:00,28615,28635,28610,28610,21
09/09/2008,16:11:00,28600,28600,28585,28595,50
09/09/2008,16:12:00,28600,28600,28545,28545,80
09/09/2008,16:13:00,28540,28570,28530,28550,65
09/09/2008,16:14:00,28555,28560,28545,28555,35
09/09/2008,16:15:00,28550,28575,28545,28550,72
09/09/2008,16:16:00,28540,28540,28490,28500,141
09/09/2008,16:17:00,28495,28530,28475,28510,58
09/09/2008,16:18:00,28515,28515,28500,28515,26
09/09/2008,16:19:00,28515,28515,28480,28485,37
09/09/2008,16:20:00,28490,28500,28490,28490,42
09/09/2008,16:21:00,28495,28495,28470,28475,24
09/09/2008,16:22:00,28480,28490,28455,28480,56
09/09/2008,16:23:00,28470,28500,28460,28500,66
09/09/2008,16:24:00,28495,28500,28480,28480,18
09/09/2008,16:25:00,28480,28490,28480,28485,17
09/09/2008,16:26:00,28480,28480,28460,28465,22
09/09/2008,16:27:00,28465,28465,28435,28445,77
09/09/2008,16:28:00,28445,28445,28395,28400,92
09/09/2008,16:29:00,28405,28415,28400,28415,28
09/09/2008,16:30:00,28400,28410,28350,28360,93
09/09/2008,16:31:00,28355,28385,28345,28375,60
09/09/2008,16:32:00,28375,28375,28320,28335,139
09/09/2008,16:33:00,28340,28350,28330,28340,58
09/09/2008,16:34:00,28345,28355,28310,28340,79
09/09/2008,16:35:00,28345,28360,28325,28330,56
09/09/2008,16:36:00,28325,28340,28300,28300,106
09/09/2008,16:37:00,28300,28355,28300,28350,97
09/09/2008,16:38:00,28355,28355,28325,28335,38
09/09/2008,16:39:00,28330,28370,28330,28365,46
09/09/2008,16:40:00,28365,28370,28350,28370,37
09/09/2008,16:41:00,28370,28370,28360,28365,24
09/09/2008,16:42:00,28370,28385,28365,28380,38
09/09/2008,16:43:00,28360,28360,28320,28325,66
09/09/2008,16:44:00,28320,28345,28310,28320,111
09/09/2008,16:45:00,28325,28325,28285,28315,96
09/09/2008,16:46:00,28320,28335,28295,28305,64
09/09/2008,16:47:00,28300,28325,28300,28315,29
09/09/2008,16:48:00,28310,28310,28270,28280,70
09/09/2008,16:49:00,28285,28290,28275,28280,35
09/09/2008,16:50:00,28280,28285,28245,28250,90
09/09/2008,16:51:00,28250,28275,28245,28275,44
09/09/2008,16:52:00,28275,28275,28235,28235,103
09/09/2008,16:53:00,28230,28265,28230,28255,69
09/09/2008,16:54:00,28255,28290,28255,28270,60
09/09/2008,16:55:00,28275,28280,28250,28255,28
09/09/2008,16:56:00,28250,28260,28185,28195,131
09/09/2008,16:57:00,28195,28220,28190,28215,125
09/09/2008,16:58:00,28215,28255,28215,28235,90
09/09/2008,16:59:00,28235,28240,28225,28225,42
09/09/2008,17:00:00,28235,28240,28180,28195,102
09/09/2008,17:01:00,28205,28215,28190,28200,65
09/09/2008,17:02:00,28200,28245,28185,28240,89
09/09/2008,17:03:00,28245,28245,28230,28240,54
09/09/2008,17:04:00,28245,28260,28240,28260,57
09/09/2008,17:05:00,28265,28285,28245,28275,63
09/09/2008,17:06:00,28275,28295,28270,28270,40
09/09/2008,17:07:00,28265,28275,28255,28260,32
09/09/2008,17:08:00,28260,28275,28260,28270,64
09/09/2008,17:09:00,28270,28275,28265,28265,41
09/09/2008,17:10:00,28260,28260,28255,28255,18
09/09/2008,17:11:00,28255,28255,28215,28215,24
09/09/2008,17:12:00,28220,28230,28175,28175,67
09/09/2008,17:13:00,28180,28200,28160,28200,83
09/09/2008,17:14:00,28190,28210,28185,28210,32
09/09/2008,17:15:00,28200,28220,28195,28200,41
09/09/2008,17:16:00,28195,28195,28165,28190,89
09/09/2008,17:17:00,28185,28235,28180,28235,72
09/09/2008,17:18:00,28235,28265,28220,28240,58
09/09/2008,17:19:00,28240,28260,28235,28260,51
09/09/2008,17:20:00,28265,28310,28260,28310,65
09/09/2008,17:21:00,28310,28325,28305,28315,42
09/09/2008,17:22:00,28310,28315,28285,28285,51
09/09/2008,17:23:00,28290,28300,28285,28290,44
09/09/2008,17:24:00,28290,28305,28275,28300,68
09/09/2008,17:25:00,28310,28320,28290,28300,87
09/09/2008,17:26:00,28300,28330,28300,28325,56
09/09/2008,17:27:00,28335,28350,28320,28330,169
09/09/2008,17:28:00,28330,28330,28315,28325,64
09/09/2008,17:29:00,28330,28340,28315,28320,117
09/09/2008,17:30:00,28320,28335,28295,28300,91
09/09/2008,17:31:00,28310,28320,28305,28315,62
09/09/2008,17:32:00,28310,28320,28305,28305,45
09/09/2008,17:33:00,28310,28315,28295,28300,86
09/09/2008,17:34:00,28305,28310,28290,28300,56
09/09/2008,17:35:00,28295,28310,28290,28305,53
09/09/2008,17:36:00,28310,28320,28305,28310,31
09/09/2008,17:37:00,28310,28315,28310,28310,6
09/09/2008,17:38:00,28320,28330,28310,28330,18
09/09/2008,17:39:00,28325,28335,28315,28330,42