DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/09/2008,09:00:00,28370,28370,28230,28325,154
10/09/2008,09:01:00,28310,28325,28300,28300,71
10/09/2008,09:02:00,28305,28310,28250,28250,89
10/09/2008,09:03:00,28250,28260,28220,28225,69
10/09/2008,09:04:00,28225,28230,28210,28225,113
10/09/2008,09:05:00,28225,28225,28105,28130,147
10/09/2008,09:06:00,28125,28135,28090,28100,139
10/09/2008,09:07:00,28105,28120,27995,27995,157
10/09/2008,09:08:00,27990,28055,27975,28020,131
10/09/2008,09:09:00,28035,28075,28020,28070,72
10/09/2008,09:10:00,28070,28070,28040,28050,72
10/09/2008,09:11:00,28050,28070,28040,28060,72
10/09/2008,09:12:00,28060,28100,28055,28100,77
10/09/2008,09:13:00,28100,28105,28060,28070,92
10/09/2008,09:14:00,28085,28105,28075,28105,22
10/09/2008,09:15:00,28105,28135,28090,28130,92
10/09/2008,09:16:00,28130,28130,28115,28120,39
10/09/2008,09:17:00,28115,28120,28070,28080,118
10/09/2008,09:18:00,28080,28105,28075,28100,75
10/09/2008,09:19:00,28105,28110,28090,28090,42
10/09/2008,09:20:00,28095,28125,28095,28100,63
10/09/2008,09:21:00,28100,28120,28100,28120,45
10/09/2008,09:22:00,28110,28120,28100,28100,38
10/09/2008,09:23:00,28100,28135,28095,28135,37
10/09/2008,09:24:00,28130,28150,28115,28115,35
10/09/2008,09:25:00,28110,28155,28100,28155,57
10/09/2008,09:26:00,28160,28180,28145,28145,77
10/09/2008,09:27:00,28145,28175,28145,28175,37
10/09/2008,09:28:00,28165,28175,28150,28165,30
10/09/2008,09:29:00,28170,28185,28165,28170,47
10/09/2008,09:30:00,28160,28170,28160,28170,26
10/09/2008,09:31:00,28170,28170,28125,28125,65
10/09/2008,09:32:00,28120,28135,28120,28130,51
10/09/2008,09:33:00,28130,28130,28115,28120,29
10/09/2008,09:34:00,28125,28140,28125,28130,37
10/09/2008,09:35:00,28125,28135,28120,28125,13
10/09/2008,09:36:00,28120,28125,28110,28125,18
10/09/2008,09:37:00,28130,28155,28130,28155,42
10/09/2008,09:38:00,28155,28155,28125,28135,16
10/09/2008,09:39:00,28140,28145,28130,28135,17
10/09/2008,09:40:00,28130,28150,28130,28140,16
10/09/2008,09:41:00,28140,28140,28105,28115,50
10/09/2008,09:42:00,28110,28120,28110,28115,26
10/09/2008,09:43:00,28115,28125,28110,28125,17
10/09/2008,09:44:00,28125,28145,28125,28125,33
10/09/2008,09:45:00,28125,28130,28110,28110,20
10/09/2008,09:46:00,28110,28110,28095,28100,42
10/09/2008,09:47:00,28100,28115,28100,28110,13
10/09/2008,09:48:00,28110,28115,28100,28110,9
10/09/2008,09:49:00,28110,28125,28105,28120,57
10/09/2008,09:50:00,28120,28120,28110,28115,50
10/09/2008,09:51:00,28115,28125,28100,28100,58
10/09/2008,09:52:00,28105,28105,28080,28095,48
10/09/2008,09:53:00,28100,28140,28095,28140,56
10/09/2008,09:54:00,28140,28145,28120,28120,33
10/09/2008,09:55:00,28120,28145,28120,28145,25
10/09/2008,09:56:00,28140,28140,28120,28120,19
10/09/2008,09:57:00,28120,28120,28105,28120,17
10/09/2008,09:58:00,28120,28120,28110,28110,16
10/09/2008,09:59:00,28115,28130,28115,28130,24
10/09/2008,10:00:00,28130,28150,28130,28145,24
10/09/2008,10:01:00,28145,28195,28145,28190,47
10/09/2008,10:02:00,28190,28195,28160,28160,31
10/09/2008,10:03:00,28165,28165,28155,28155,21
10/09/2008,10:04:00,28150,28215,28150,28210,54
10/09/2008,10:05:00,28195,28200,28175,28175,17
10/09/2008,10:06:00,28175,28185,28175,28180,11
10/09/2008,10:07:00,28185,28190,28180,28185,11
10/09/2008,10:08:00,28185,28250,28185,28240,84
10/09/2008,10:09:00,28235,28240,28220,28230,59
10/09/2008,10:10:00,28230,28235,28215,28215,11
10/09/2008,10:11:00,28215,28215,28195,28195,27
10/09/2008,10:12:00,28195,28195,28185,28190,22
10/09/2008,10:13:00,28190,28200,28190,28195,25
10/09/2008,10:14:00,28190,28195,28180,28190,12
10/09/2008,10:15:00,28185,28205,28185,28205,16
10/09/2008,10:16:00,28210,28225,28205,28220,30
10/09/2008,10:17:00,28220,28225,28210,28215,25
10/09/2008,10:18:00,28210,28210,28190,28200,64
10/09/2008,10:19:00,28200,28200,28190,28190,9
10/09/2008,10:20:00,28195,28215,28195,28215,18
10/09/2008,10:21:00,28220,28230,28220,28225,28
10/09/2008,10:22:00,28225,28230,28200,28200,61
10/09/2008,10:23:00,28205,28240,28205,28240,30
10/09/2008,10:24:00,28245,28245,28225,28230,31
10/09/2008,10:25:00,28230,28265,28225,28260,84
10/09/2008,10:26:00,28260,28265,28235,28245,39
10/09/2008,10:27:00,28245,28255,28240,28250,29
10/09/2008,10:28:00,28255,28265,28250,28260,45
10/09/2008,10:29:00,28260,28260,28250,28255,29
10/09/2008,10:30:00,28255,28260,28240,28245,67
10/09/2008,10:31:00,28240,28240,28225,28225,58
10/09/2008,10:32:00,28220,28225,28215,28225,24
10/09/2008,10:33:00,28225,28230,28220,28230,28
10/09/2008,10:34:00,28230,28245,28230,28245,17
10/09/2008,10:35:00,28245,28280,28240,28280,50
10/09/2008,10:36:00,28275,28285,28270,28270,22
10/09/2008,10:37:00,28275,28280,28270,28280,13
10/09/2008,10:38:00,28280,28280,28260,28265,24
10/09/2008,10:39:00,28260,28260,28245,28255,20
10/09/2008,10:40:00,28255,28260,28250,28250,7
10/09/2008,10:41:00,28250,28250,28240,28245,21
10/09/2008,10:42:00,28250,28280,28245,28280,26
10/09/2008,10:43:00,28270,28270,28270,28270,3
10/09/2008,10:44:00,28275,28275,28270,28270,5
10/09/2008,10:45:00,28270,28270,28250,28260,9
10/09/2008,10:46:00,28265,28265,28250,28250,8
10/09/2008,10:47:00,28245,28245,28230,28235,13
10/09/2008,10:48:00,28235,28235,28235,28235,5
10/09/2008,10:49:00,28240,28245,28240,28240,7
10/09/2008,10:50:00,28245,28250,28240,28240,19
10/09/2008,10:51:00,28235,28235,28225,28225,15
10/09/2008,10:52:00,28230,28230,28225,28230,6
10/09/2008,10:53:00,28230,28235,28215,28215,29
10/09/2008,10:54:00,28220,28220,28210,28220,11
10/09/2008,10:55:00,28225,28250,28225,28245,26
10/09/2008,10:56:00,28245,28250,28245,28250,7
10/09/2008,10:57:00,28245,28245,28230,28230,49
10/09/2008,10:58:00,28230,28230,28215,28215,26
10/09/2008,10:59:00,28215,28215,28200,28210,32
10/09/2008,11:00:00,28210,28210,28190,28195,31
10/09/2008,11:01:00,28195,28195,28180,28190,30
10/09/2008,11:02:00,28190,28200,28185,28200,41
10/09/2008,11:03:00,28205,28210,28200,28205,16
10/09/2008,11:04:00,28205,28205,28195,28195,10
10/09/2008,11:05:00,28185,28195,28180,28185,15
10/09/2008,11:06:00,28185,28185,28150,28150,47
10/09/2008,11:07:00,28150,28155,28145,28145,27
10/09/2008,11:08:00,28140,28140,28115,28125,51
10/09/2008,11:09:00,28125,28130,28115,28125,26
10/09/2008,11:10:00,28120,28120,28095,28110,79
10/09/2008,11:11:00,28110,28120,28095,28115,33
10/09/2008,11:12:00,28120,28125,28100,28105,58
10/09/2008,11:13:00,28105,28110,28090,28100,25
10/09/2008,11:14:00,28105,28120,28105,28120,26
10/09/2008,11:15:00,28120,28125,28115,28125,6
10/09/2008,11:16:00,28125,28140,28125,28140,20
10/09/2008,11:17:00,28130,28130,28125,28130,10
10/09/2008,11:18:00,28130,28135,28125,28130,16
10/09/2008,11:19:00,28125,28130,28125,28125,11
10/09/2008,11:20:00,28125,28130,28115,28125,30
10/09/2008,11:21:00,28125,28125,28125,28125,8
10/09/2008,11:22:00,28120,28120,28075,28075,59
10/09/2008,11:23:00,28085,28085,28070,28080,50
10/09/2008,11:24:00,28080,28090,28075,28085,18
10/09/2008,11:25:00,28075,28075,28065,28075,12
10/09/2008,11:26:00,28075,28095,28070,28095,56
10/09/2008,11:27:00,28090,28100,28090,28100,9
10/09/2008,11:28:00,28095,28100,28095,28100,11
10/09/2008,11:29:00,28100,28105,28100,28100,7
10/09/2008,11:30:00,28105,28120,28100,28120,24
10/09/2008,11:31:00,28120,28125,28115,28115,20
10/09/2008,11:32:00,28120,28125,28110,28110,18
10/09/2008,11:33:00,28105,28105,28080,28080,24
10/09/2008,11:34:00,28080,28085,28075,28085,15
10/09/2008,11:35:00,28085,28090,28085,28085,23
10/09/2008,11:36:00,28090,28100,28090,28095,11
10/09/2008,11:37:00,28095,28100,28095,28100,8
10/09/2008,11:38:00,28105,28105,28100,28100,4
10/09/2008,11:39:00,28095,28095,28080,28080,6
10/09/2008,11:40:00,28080,28085,28080,28085,11
10/09/2008,11:41:00,28085,28090,28080,28085,10
10/09/2008,11:42:00,28090,28100,28090,28095,12
10/09/2008,11:43:00,28095,28095,28090,28095,4
10/09/2008,11:44:00,28095,28100,28080,28085,16
10/09/2008,11:45:00,28075,28075,28070,28075,7
10/09/2008,11:46:00,28080,28085,28075,28075,12
10/09/2008,11:47:00,28070,28075,28065,28065,15
10/09/2008,11:48:00,28065,28085,28060,28075,39
10/09/2008,11:49:00,28080,28095,28080,28085,18
10/09/2008,11:50:00,28080,28085,28070,28080,9
10/09/2008,11:51:00,28075,28080,28070,28080,9
10/09/2008,11:52:00,28075,28075,28075,28075,2
10/09/2008,11:53:00,28075,28075,28070,28070,4
10/09/2008,11:54:00,28075,28075,28070,28070,4
10/09/2008,11:55:00,28065,28065,28065,28065,3
10/09/2008,11:56:00,28060,28075,28060,28065,9
10/09/2008,11:57:00,28070,28075,28070,28070,8
10/09/2008,11:58:00,28070,28070,28055,28060,17
10/09/2008,11:59:00,28060,28060,28055,28060,23
10/09/2008,12:00:00,28060,28060,28035,28040,58
10/09/2008,12:01:00,28035,28050,28025,28050,36
10/09/2008,12:02:00,28055,28055,28045,28045,18
10/09/2008,12:03:00,28040,28045,28040,28045,15
10/09/2008,12:04:00,28040,28040,28040,28040,2
10/09/2008,12:05:00,28040,28040,28035,28040,5
10/09/2008,12:06:00,28035,28040,28035,28040,15
10/09/2008,12:07:00,28045,28075,28040,28065,57
10/09/2008,12:08:00,28070,28070,28065,28065,5
10/09/2008,12:09:00,28060,28065,28050,28050,19
10/09/2008,12:10:00,28055,28100,28055,28085,46
10/09/2008,12:11:00,28085,28090,28080,28080,11
10/09/2008,12:12:00,28075,28080,28065,28075,14
10/09/2008,12:13:00,28080,28110,28080,28105,36
10/09/2008,12:14:00,28110,28135,28110,28135,35
10/09/2008,12:15:00,28130,28140,28125,28125,34
10/09/2008,12:16:00,28120,28135,28120,28130,37
10/09/2008,12:17:00,28125,28125,28125,28125,2
10/09/2008,12:18:00,28130,28130,28125,28125,11
10/09/2008,12:19:00,28130,28130,28120,28120,10
10/09/2008,12:20:00,28125,28140,28125,28130,20
10/09/2008,12:21:00,28125,28135,28125,28135,7
10/09/2008,12:22:00,28130,28135,28130,28135,6
10/09/2008,12:23:00,28140,28180,28140,28160,68
10/09/2008,12:24:00,28165,28170,28165,28170,4
10/09/2008,12:25:00,28170,28170,28155,28165,11
10/09/2008,12:26:00,28170,28195,28170,28185,39
10/09/2008,12:27:00,28190,28190,28175,28175,6
10/09/2008,12:28:00,28170,28170,28170,28170,10
10/09/2008,12:29:00,28170,28175,28165,28170,5
10/09/2008,12:30:00,28170,28175,28170,28170,6
10/09/2008,12:31:00,28180,28180,28175,28175,2
10/09/2008,12:32:00,28185,28190,28180,28190,23
10/09/2008,12:33:00,28190,28210,28190,28200,49
10/09/2008,12:34:00,28205,28230,28200,28205,74
10/09/2008,12:35:00,28205,28205,28200,28200,13
10/09/2008,12:36:00,28200,28205,28200,28205,6
10/09/2008,12:37:00,28205,28210,28205,28205,5
10/09/2008,12:38:00,28210,28210,28205,28205,4
10/09/2008,12:39:00,28200,28200,28190,28200,17
10/09/2008,12:40:00,28200,28205,28190,28205,31
10/09/2008,12:41:00,28210,28215,28205,28210,28
10/09/2008,12:42:00,28205,28205,28195,28200,16
10/09/2008,12:43:00,28200,28230,28195,28225,31
10/09/2008,12:44:00,28230,28245,28225,28225,22
10/09/2008,12:45:00,28230,28240,28225,28225,15
10/09/2008,12:46:00,28235,28240,28220,28225,41
10/09/2008,12:47:00,28220,28225,28200,28200,30
10/09/2008,12:48:00,28210,28220,28210,28210,4
10/09/2008,12:49:00,28210,28220,28210,28220,4
10/09/2008,12:50:00,28210,28210,28195,28200,11
10/09/2008,12:51:00,28200,28210,28195,28205,15
10/09/2008,12:52:00,28210,28210,28210,28210,2
10/09/2008,12:53:00,28205,28205,28200,28200,5
10/09/2008,12:54:00,28195,28195,28195,28195,2
10/09/2008,12:55:00,28190,28190,28185,28190,15
10/09/2008,12:56:00,28180,28190,28175,28190,20
10/09/2008,12:57:00,28185,28190,28180,28180,28
10/09/2008,12:58:00,28180,28180,28170,28170,6
10/09/2008,12:59:00,28165,28170,28160,28170,13
10/09/2008,13:00:00,28180,28180,28175,28180,172
10/09/2008,13:01:00,28165,28180,28165,28170,6
10/09/2008,13:02:00,28175,28180,28170,28175,8
10/09/2008,13:03:00,28170,28180,28170,28180,8
10/09/2008,13:04:00,28180,28180,28170,28175,14
10/09/2008,13:05:00,28175,28195,28175,28185,25
10/09/2008,13:06:00,28190,28195,28185,28190,17
10/09/2008,13:07:00,28195,28195,28190,28190,5
10/09/2008,13:08:00,28195,28210,28195,28210,9
10/09/2008,13:09:00,28210,28210,28210,28210,1
10/09/2008,13:10:00,28210,28215,28200,28215,6
10/09/2008,13:11:00,28215,28220,28210,28220,11
10/09/2008,13:12:00,28215,28220,28215,28220,15
10/09/2008,13:13:00,28220,28225,28220,28225,4
10/09/2008,13:14:00,28220,28230,28220,28220,9
10/09/2008,13:15:00,28220,28230,28220,28230,6
10/09/2008,13:16:00,28230,28235,28230,28235,2
10/09/2008,13:17:00,28230,28230,28230,28230,6
10/09/2008,13:18:00,28240,28280,28235,28275,82
10/09/2008,13:19:00,28270,28280,28265,28265,42
10/09/2008,13:20:00,28265,28270,28260,28270,18
10/09/2008,13:21:00,28270,28270,28260,28265,15
10/09/2008,13:22:00,28260,28265,28260,28260,14
10/09/2008,13:23:00,28260,28260,28255,28260,16
10/09/2008,13:24:00,28255,28255,28250,28255,9
10/09/2008,13:25:00,28245,28245,28235,28235,26
10/09/2008,13:26:00,28235,28250,28235,28250,8
10/09/2008,13:27:00,28245,28255,28240,28255,12
10/09/2008,13:28:00,28250,28265,28250,28260,23
10/09/2008,13:29:00,28260,28280,28260,28280,19
10/09/2008,13:30:00,28260,28260,28230,28230,31
10/09/2008,13:31:00,28230,28300,28230,28280,98
10/09/2008,13:32:00,28275,28400,28275,28375,162
10/09/2008,13:33:00,28380,28405,28360,28375,141
10/09/2008,13:34:00,28375,28390,28360,28365,50
10/09/2008,13:35:00,28365,28390,28365,28375,31
10/09/2008,13:36:00,28370,28380,28365,28365,11
10/09/2008,13:37:00,28365,28400,28285,28325,192
10/09/2008,13:38:00,28315,28315,28175,28290,200
10/09/2008,13:39:00,28300,28305,28265,28270,56
10/09/2008,13:40:00,28260,28260,28205,28230,54
10/09/2008,13:41:00,28245,28245,28170,28170,83
10/09/2008,13:42:00,28170,28215,28165,28215,45
10/09/2008,13:43:00,28220,28220,28105,28105,141
10/09/2008,13:44:00,28105,28165,28105,28145,43
10/09/2008,13:45:00,28155,28155,28085,28095,68
10/09/2008,13:46:00,28100,28145,28100,28140,54
10/09/2008,13:47:00,28150,28185,28150,28170,32
10/09/2008,13:48:00,28160,28165,28150,28165,42
10/09/2008,13:49:00,28165,28175,28155,28170,6
10/09/2008,13:50:00,28175,28185,28140,28140,24
10/09/2008,13:51:00,28140,28160,28120,28130,37
10/09/2008,13:52:00,28130,28140,28120,28135,32
10/09/2008,13:53:00,28145,28145,28080,28095,81
10/09/2008,13:54:00,28085,28090,28030,28075,167
10/09/2008,13:55:00,28080,28095,28055,28060,23
10/09/2008,13:56:00,28050,28055,28010,28020,162
10/09/2008,13:57:00,28005,28020,27955,27960,171
10/09/2008,13:58:00,27965,28025,27965,28015,105
10/09/2008,13:59:00,28020,28020,27990,27990,30
10/09/2008,14:00:00,27990,28015,27990,28000,28
10/09/2008,14:01:00,28005,28035,27990,27990,62
10/09/2008,14:02:00,27990,27990,27940,27965,113
10/09/2008,14:03:00,27955,28000,27955,27980,76
10/09/2008,14:04:00,27990,27990,27910,27920,125
10/09/2008,14:05:00,27920,27960,27910,27935,82
10/09/2008,14:06:00,27940,27990,27940,27975,73
10/09/2008,14:07:00,27980,27985,27970,27985,36
10/09/2008,14:08:00,27980,28000,27970,27970,35
10/09/2008,14:09:00,27975,27995,27975,27990,14
10/09/2008,14:10:00,27985,27995,27970,27975,34
10/09/2008,14:11:00,27975,27995,27960,27980,46
10/09/2008,14:12:00,27985,27985,27970,27970,14
10/09/2008,14:13:00,27980,27980,27960,27975,16
10/09/2008,14:14:00,27980,27980,27965,27970,11
10/09/2008,14:15:00,27970,27985,27965,27980,18
10/09/2008,14:16:00,27975,27980,27975,27980,10
10/09/2008,14:17:00,27985,27990,27985,27985,13
10/09/2008,14:18:00,27990,27990,27965,27980,47
10/09/2008,14:19:00,27985,27995,27980,27980,23
10/09/2008,14:20:00,27990,28040,27990,28030,100
10/09/2008,14:21:00,28035,28050,28030,28045,44
10/09/2008,14:22:00,28040,28045,28040,28045,21
10/09/2008,14:23:00,28045,28060,28045,28060,28
10/09/2008,14:24:00,28060,28060,28050,28050,48
10/09/2008,14:25:00,28050,28060,28045,28055,14
10/09/2008,14:26:00,28050,28065,28050,28065,14
10/09/2008,14:27:00,28065,28070,28060,28070,11
10/09/2008,14:28:00,28080,28110,28080,28095,26
10/09/2008,14:29:00,28100,28110,28095,28110,31
10/09/2008,14:30:00,28110,28120,28090,28100,56
10/09/2008,14:31:00,28100,28135,28100,28120,62
10/09/2008,14:32:00,28120,28135,28120,28135,26
10/09/2008,14:33:00,28130,28130,28110,28110,36
10/09/2008,14:34:00,28105,28110,28090,28105,29
10/09/2008,14:35:00,28100,28115,28095,28095,24
10/09/2008,14:36:00,28095,28100,28090,28095,18
10/09/2008,14:37:00,28100,28115,28095,28105,34
10/09/2008,14:38:00,28110,28110,28075,28075,24
10/09/2008,14:39:00,28075,28080,28070,28070,20
10/09/2008,14:40:00,28065,28075,28050,28070,24
10/09/2008,14:41:00,28080,28100,28080,28095,20
10/09/2008,14:42:00,28090,28120,28090,28105,61
10/09/2008,14:43:00,28100,28110,28090,28105,23
10/09/2008,14:44:00,28105,28120,28105,28120,30
10/09/2008,14:45:00,28110,28125,28110,28120,16
10/09/2008,14:46:00,28125,28125,28110,28120,10
10/09/2008,14:47:00,28115,28120,28115,28120,4
10/09/2008,14:48:00,28120,28120,28115,28120,8
10/09/2008,14:49:00,28110,28115,28110,28110,5
10/09/2008,14:50:00,28115,28120,28105,28105,10
10/09/2008,14:51:00,28100,28105,28095,28100,12
10/09/2008,14:52:00,28110,28130,28100,28125,24
10/09/2008,14:53:00,28125,28145,28120,28145,19
10/09/2008,14:54:00,28145,28180,28145,28175,100
10/09/2008,14:55:00,28180,28225,28180,28215,51
10/09/2008,14:56:00,28215,28240,28210,28235,51
10/09/2008,14:57:00,28230,28280,28230,28270,39
10/09/2008,14:58:00,28270,28275,28240,28255,49
10/09/2008,14:59:00,28240,28260,28225,28245,35
10/09/2008,15:00:00,28260,28260,28235,28235,16
10/09/2008,15:01:00,28245,28250,28245,28250,11
10/09/2008,15:02:00,28245,28245,28205,28220,45
10/09/2008,15:03:00,28220,28220,28210,28210,12
10/09/2008,15:04:00,28210,28230,28200,28225,42
10/09/2008,15:05:00,28225,28225,28215,28215,11
10/09/2008,15:06:00,28215,28220,28215,28220,4
10/09/2008,15:07:00,28220,28220,28210,28220,13
10/09/2008,15:08:00,28210,28210,28200,28205,17
10/09/2008,15:09:00,28200,28200,28190,28200,11
10/09/2008,15:10:00,28200,28205,28195,28195,40
10/09/2008,15:11:00,28200,28205,28200,28200,11
10/09/2008,15:12:00,28195,28205,28195,28205,29
10/09/2008,15:13:00,28200,28200,28190,28190,12
10/09/2008,15:14:00,28190,28190,28185,28190,7
10/09/2008,15:15:00,28185,28190,28185,28185,5
10/09/2008,15:16:00,28180,28195,28180,28195,11
10/09/2008,15:17:00,28195,28200,28195,28200,14
10/09/2008,15:18:00,28205,28230,28205,28215,36
10/09/2008,15:19:00,28230,28240,28230,28235,31
10/09/2008,15:20:00,28230,28230,28220,28225,13
10/09/2008,15:21:00,28230,28260,28230,28235,30
10/09/2008,15:22:00,28235,28245,28235,28240,19
10/09/2008,15:23:00,28245,28250,28240,28250,11
10/09/2008,15:24:00,28245,28250,28235,28235,10
10/09/2008,15:25:00,28240,28245,28235,28235,5
10/09/2008,15:26:00,28245,28260,28245,28250,17
10/09/2008,15:27:00,28250,28255,28250,28250,14
10/09/2008,15:28:00,28255,28255,28255,28255,2
10/09/2008,15:29:00,28250,28250,28245,28245,4
10/09/2008,15:30:00,28245,28245,28225,28235,40
10/09/2008,15:31:00,28235,28235,28210,28220,34
10/09/2008,15:32:00,28220,28225,28200,28200,25
10/09/2008,15:33:00,28195,28225,28190,28215,33
10/09/2008,15:34:00,28205,28205,28185,28190,29
10/09/2008,15:35:00,28195,28195,28170,28170,37
10/09/2008,15:36:00,28170,28190,28160,28190,32
10/09/2008,15:37:00,28190,28195,28180,28180,13
10/09/2008,15:38:00,28175,28175,28155,28170,27
10/09/2008,15:39:00,28175,28195,28165,28170,42
10/09/2008,15:40:00,28170,28170,28155,28165,31
10/09/2008,15:41:00,28170,28220,28170,28205,52
10/09/2008,15:42:00,28205,28235,28205,28235,24
10/09/2008,15:43:00,28235,28245,28225,28235,31
10/09/2008,15:44:00,28240,28240,28210,28230,58
10/09/2008,15:45:00,28225,28225,28210,28220,24
10/09/2008,15:46:00,28220,28220,28200,28200,21
10/09/2008,15:47:00,28200,28210,28190,28210,22
10/09/2008,15:48:00,28215,28215,28190,28190,20
10/09/2008,15:49:00,28195,28230,28185,28230,47
10/09/2008,15:50:00,28230,28240,28225,28230,32
10/09/2008,15:51:00,28230,28235,28225,28235,16
10/09/2008,15:52:00,28230,28270,28230,28270,45
10/09/2008,15:53:00,28270,28290,28270,28270,48
10/09/2008,15:54:00,28275,28280,28270,28270,30
10/09/2008,15:55:00,28275,28280,28250,28250,49
10/09/2008,15:56:00,28260,28290,28250,28285,22
10/09/2008,15:57:00,28280,28280,28230,28235,39
10/09/2008,15:58:00,28250,28275,28250,28265,22
10/09/2008,15:59:00,28260,28260,28240,28245,30
10/09/2008,16:00:00,28240,28265,28240,28240,53
10/09/2008,16:01:00,28245,28265,28245,28250,33
10/09/2008,16:02:00,28255,28295,28255,28290,37
10/09/2008,16:03:00,28290,28295,28235,28240,43
10/09/2008,16:04:00,28240,28255,28230,28255,35
10/09/2008,16:05:00,28255,28270,28255,28260,23
10/09/2008,16:06:00,28260,28260,28230,28230,39
10/09/2008,16:07:00,28240,28260,28240,28245,18
10/09/2008,16:08:00,28255,28260,28245,28245,9
10/09/2008,16:09:00,28240,28255,28235,28235,29
10/09/2008,16:10:00,28245,28245,28230,28235,18
10/09/2008,16:11:00,28240,28240,28200,28220,44
10/09/2008,16:12:00,28215,28220,28200,28205,55
10/09/2008,16:13:00,28210,28210,28185,28200,46
10/09/2008,16:14:00,28190,28200,28185,28195,29
10/09/2008,16:15:00,28205,28225,28190,28210,20
10/09/2008,16:16:00,28210,28210,28185,28190,29
10/09/2008,16:17:00,28195,28200,28170,28190,40
10/09/2008,16:18:00,28185,28215,28185,28210,25
10/09/2008,16:19:00,28210,28210,28190,28200,31
10/09/2008,16:20:00,28205,28215,28200,28210,16
10/09/2008,16:21:00,28215,28245,28215,28225,29
10/09/2008,16:22:00,28220,28220,28190,28195,49
10/09/2008,16:23:00,28210,28210,28190,28195,17
10/09/2008,16:24:00,28190,28195,28185,28190,16
10/09/2008,16:25:00,28195,28195,28150,28160,60
10/09/2008,16:26:00,28160,28195,28160,28195,27
10/09/2008,16:27:00,28185,28200,28175,28175,15
10/09/2008,16:28:00,28175,28175,28155,28175,25
10/09/2008,16:29:00,28180,28185,28170,28170,19
10/09/2008,16:30:00,28170,28180,28160,28160,12
10/09/2008,16:31:00,28165,28210,28165,28205,27
10/09/2008,16:32:00,28205,28210,28180,28180,31
10/09/2008,16:33:00,28190,28200,28190,28200,30
10/09/2008,16:34:00,28205,28210,28190,28190,25
10/09/2008,16:35:00,28185,28235,28175,28210,42
10/09/2008,16:36:00,28190,28225,28190,28195,32
10/09/2008,16:37:00,28210,28250,28210,28240,31
10/09/2008,16:38:00,28240,28260,28215,28225,40
10/09/2008,16:39:00,28220,28230,28205,28230,22
10/09/2008,16:40:00,28220,28220,28195,28205,29
10/09/2008,16:41:00,28205,28215,28200,28200,24
10/09/2008,16:42:00,28200,28210,28185,28195,30
10/09/2008,16:43:00,28200,28210,28170,28180,43
10/09/2008,16:44:00,28180,28200,28180,28185,26
10/09/2008,16:45:00,28180,28185,28170,28180,10
10/09/2008,16:46:00,28175,28185,28170,28180,5
10/09/2008,16:47:00,28175,28175,28110,28125,59
10/09/2008,16:48:00,28115,28125,28105,28110,61
10/09/2008,16:49:00,28120,28140,28110,28115,41
10/09/2008,16:50:00,28110,28135,28100,28120,48
10/09/2008,16:51:00,28120,28130,28120,28120,28
10/09/2008,16:52:00,28125,28140,28125,28130,10
10/09/2008,16:53:00,28145,28145,28125,28135,25
10/09/2008,16:54:00,28130,28155,28125,28145,25
10/09/2008,16:55:00,28135,28150,28120,28120,45
10/09/2008,16:56:00,28120,28130,28110,28110,23
10/09/2008,16:57:00,28105,28105,28070,28100,56
10/09/2008,16:58:00,28095,28110,28095,28095,25
10/09/2008,16:59:00,28105,28120,28100,28110,32
10/09/2008,17:00:00,28105,28105,28055,28060,54
10/09/2008,17:01:00,28065,28095,28055,28090,46
10/09/2008,17:02:00,28080,28085,28060,28070,33
10/09/2008,17:03:00,28075,28090,28075,28080,23
10/09/2008,17:04:00,28080,28095,28075,28095,24
10/09/2008,17:05:00,28090,28095,28085,28090,13
10/09/2008,17:06:00,28090,28100,28090,28095,20
10/09/2008,17:07:00,28105,28185,28105,28180,74
10/09/2008,17:08:00,28175,28180,28145,28155,43
10/09/2008,17:09:00,28150,28160,28140,28160,15
10/09/2008,17:10:00,28160,28160,28135,28145,20
10/09/2008,17:11:00,28135,28135,28115,28120,25
10/09/2008,17:12:00,28115,28135,28110,28130,26
10/09/2008,17:13:00,28140,28140,28120,28135,18
10/09/2008,17:14:00,28135,28140,28120,28120,34
10/09/2008,17:15:00,28120,28125,28115,28125,14
10/09/2008,17:16:00,28120,28130,28115,28120,34
10/09/2008,17:17:00,28120,28120,28110,28120,43
10/09/2008,17:18:00,28120,28130,28115,28120,32
10/09/2008,17:19:00,28120,28140,28105,28130,33
10/09/2008,17:20:00,28140,28145,28125,28135,33
10/09/2008,17:21:00,28140,28155,28125,28135,24
10/09/2008,17:22:00,28140,28155,28120,28120,36
10/09/2008,17:23:00,28120,28130,28115,28120,13
10/09/2008,17:24:00,28120,28125,28110,28120,27
10/09/2008,17:25:00,28120,28130,28105,28115,28
10/09/2008,17:26:00,28120,28135,28120,28125,50
10/09/2008,17:27:00,28115,28125,28115,28125,10
10/09/2008,17:28:00,28120,28125,28110,28120,28
10/09/2008,17:29:00,28110,28120,28085,28115,85
10/09/2008,17:30:00,28120,28120,28100,28100,56
10/09/2008,17:31:00,28100,28105,28100,28105,21
10/09/2008,17:32:00,28110,28120,28105,28110,30
10/09/2008,17:33:00,28115,28135,28110,28120,50
10/09/2008,17:34:00,28120,28165,28115,28165,43
10/09/2008,17:35:00,28170,28175,28155,28160,27
10/09/2008,17:36:00,28170,28185,28160,28170,33
10/09/2008,17:37:00,28170,28180,28170,28180,21
10/09/2008,17:38:00,28180,28195,28180,28185,38
10/09/2008,17:39:00,28185,28225,28180,28220,80