DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/09/2008,17:21:00,27960,27970,27950,27965,24
11/09/2008,17:22:00,27960,27990,27960,27990,39
11/09/2008,17:23:00,27980,27995,27960,27960,57
11/09/2008,17:24:00,27965,28000,27965,27995,51
11/09/2008,17:25:00,28000,28010,27990,28005,27
11/09/2008,17:26:00,27995,28000,27990,27990,24
11/09/2008,17:27:00,27995,28000,27970,27970,53
11/09/2008,17:28:00,27975,27980,27970,27980,35
11/09/2008,17:29:00,27980,27980,27965,27965,86
11/09/2008,17:30:00,27985,28000,27965,27990,102
11/09/2008,17:31:00,27990,28015,27990,28000,97
11/09/2008,17:32:00,28000,28020,27995,28010,26
11/09/2008,17:33:00,28020,28050,28015,28040,44
11/09/2008,17:34:00,28040,28060,28030,28040,40
11/09/2008,17:35:00,28050,28055,28035,28040,29
11/09/2008,17:36:00,28040,28040,28025,28030,20
11/09/2008,17:37:00,28045,28060,28045,28045,21
11/09/2008,17:38:00,28050,28060,28045,28050,22
11/09/2008,17:39:00,28060,28070,28050,28065,50
12/09/2008,09:00:00,28360,28360,28270,28300,92
12/09/2008,09:01:00,28300,28305,28285,28290,43
12/09/2008,09:02:00,28295,28300,28285,28290,33
12/09/2008,09:03:00,28285,28295,28280,28290,40
12/09/2008,09:04:00,28285,28285,28270,28275,42
12/09/2008,09:05:00,28275,28290,28260,28285,76
12/09/2008,09:06:00,28280,28310,28280,28300,62
12/09/2008,09:07:00,28290,28295,28260,28275,75
12/09/2008,09:08:00,28275,28290,28275,28280,27
12/09/2008,09:09:00,28285,28285,28260,28270,70
12/09/2008,09:10:00,28260,28275,28245,28265,82
12/09/2008,09:11:00,28265,28275,28255,28270,43
12/09/2008,09:12:00,28275,28285,28265,28265,68
12/09/2008,09:13:00,28260,28260,28245,28250,25
12/09/2008,09:14:00,28255,28270,28255,28265,26
12/09/2008,09:15:00,28265,28295,28265,28295,50
12/09/2008,09:16:00,28295,28295,28280,28280,24
12/09/2008,09:17:00,28275,28300,28275,28295,50
12/09/2008,09:18:00,28290,28300,28275,28275,37
12/09/2008,09:19:00,28275,28300,28270,28300,58
12/09/2008,09:20:00,28300,28300,28285,28285,24
12/09/2008,09:21:00,28280,28280,28270,28275,42
12/09/2008,09:22:00,28280,28290,28270,28285,39
12/09/2008,09:23:00,28285,28285,28265,28275,47
12/09/2008,09:24:00,28275,28305,28275,28295,70
12/09/2008,09:25:00,28295,28305,28295,28305,15
12/09/2008,09:26:00,28300,28300,28285,28290,35
12/09/2008,09:27:00,28290,28290,28265,28270,30
12/09/2008,09:28:00,28275,28280,28275,28280,16
12/09/2008,09:29:00,28275,28300,28265,28300,79
12/09/2008,09:30:00,28290,28320,28285,28310,89
12/09/2008,09:31:00,28310,28325,28310,28325,80
12/09/2008,09:32:00,28325,28330,28315,28325,61
12/09/2008,09:33:00,28325,28330,28320,28325,29
12/09/2008,09:34:00,28320,28325,28300,28310,38
12/09/2008,09:35:00,28300,28300,28290,28295,21
12/09/2008,09:36:00,28295,28305,28295,28305,23
12/09/2008,09:37:00,28305,28320,28300,28310,54
12/09/2008,09:38:00,28315,28315,28290,28290,32
12/09/2008,09:39:00,28290,28310,28285,28310,40
12/09/2008,09:40:00,28315,28325,28315,28325,22
12/09/2008,09:41:00,28320,28330,28315,28330,18
12/09/2008,09:42:00,28330,28330,28300,28315,59
12/09/2008,09:43:00,28315,28315,28295,28295,55
12/09/2008,09:44:00,28305,28305,28300,28300,15
12/09/2008,09:45:00,28300,28315,28300,28315,23
12/09/2008,09:46:00,28315,28315,28300,28300,31
12/09/2008,09:47:00,28290,28290,28280,28280,45
12/09/2008,09:48:00,28280,28285,28275,28285,21
12/09/2008,09:49:00,28285,28300,28285,28300,26
12/09/2008,09:50:00,28295,28295,28290,28290,6
12/09/2008,09:51:00,28285,28295,28285,28285,14
12/09/2008,09:52:00,28295,28300,28290,28290,11
12/09/2008,09:53:00,28290,28295,28285,28290,49
12/09/2008,09:54:00,28285,28285,28280,28285,6
12/09/2008,09:55:00,28280,28285,28270,28285,21
12/09/2008,09:56:00,28285,28285,28280,28280,13
12/09/2008,09:57:00,28285,28290,28280,28280,19
12/09/2008,09:58:00,28285,28305,28285,28300,32
12/09/2008,09:59:00,28305,28335,28305,28335,48
12/09/2008,10:00:00,28330,28335,28325,28335,21
12/09/2008,10:01:00,28335,28365,28330,28360,127
12/09/2008,10:02:00,28365,28375,28345,28350,87
12/09/2008,10:03:00,28345,28350,28345,28350,10
12/09/2008,10:04:00,28345,28350,28335,28350,17
12/09/2008,10:05:00,28350,28350,28335,28350,11
12/09/2008,10:06:00,28340,28340,28340,28340,4
12/09/2008,10:07:00,28340,28345,28330,28330,28
12/09/2008,10:08:00,28325,28325,28320,28320,22
12/09/2008,10:09:00,28325,28330,28325,28330,10
12/09/2008,10:10:00,28330,28340,28325,28340,27
12/09/2008,10:11:00,28335,28335,28325,28335,11
12/09/2008,10:12:00,28335,28350,28335,28340,52
12/09/2008,10:13:00,28340,28340,28340,28340,3
12/09/2008,10:14:00,28335,28335,28305,28315,29
12/09/2008,10:15:00,28310,28320,28310,28320,19
12/09/2008,10:16:00,28325,28340,28325,28340,12
12/09/2008,10:17:00,28340,28350,28340,28340,20
12/09/2008,10:18:00,28345,28350,28345,28345,7
12/09/2008,10:19:00,28355,28370,28350,28370,48
12/09/2008,10:20:00,28360,28375,28360,28360,39
12/09/2008,10:21:00,28360,28370,28355,28370,32
12/09/2008,10:22:00,28375,28375,28370,28370,58
12/09/2008,10:23:00,28365,28375,28365,28375,7
12/09/2008,10:24:00,28370,28370,28360,28360,15
12/09/2008,10:25:00,28360,28365,28350,28350,13
12/09/2008,10:26:00,28360,28370,28355,28365,16
12/09/2008,10:27:00,28365,28390,28365,28380,47
12/09/2008,10:28:00,28385,28405,28380,28395,64
12/09/2008,10:29:00,28400,28400,28370,28370,29
12/09/2008,10:30:00,28375,28380,28370,28370,17
12/09/2008,10:31:00,28365,28365,28360,28360,7
12/09/2008,10:32:00,28365,28365,28340,28340,35
12/09/2008,10:33:00,28345,28375,28345,28375,86
12/09/2008,10:34:00,28375,28380,28365,28370,110
12/09/2008,10:35:00,28365,28370,28345,28350,59
12/09/2008,10:36:00,28355,28360,28355,28360,14
12/09/2008,10:37:00,28365,28375,28365,28370,16
12/09/2008,10:38:00,28375,28385,28370,28385,25
12/09/2008,10:39:00,28390,28395,28365,28375,55
12/09/2008,10:40:00,28380,28385,28370,28380,20
12/09/2008,10:41:00,28375,28380,28375,28380,7
12/09/2008,10:42:00,28380,28380,28370,28375,15
12/09/2008,10:43:00,28375,28400,28375,28390,30
12/09/2008,10:44:00,28385,28390,28370,28370,22
12/09/2008,10:45:00,28375,28380,28360,28365,32
12/09/2008,10:46:00,28370,28375,28370,28375,9
12/09/2008,10:47:00,28380,28385,28375,28375,18
12/09/2008,10:48:00,28370,28380,28370,28380,210
12/09/2008,10:49:00,28375,28385,28375,28375,10
12/09/2008,10:50:00,28375,28375,28370,28370,5
12/09/2008,10:51:00,28370,28380,28370,28380,9
12/09/2008,10:52:00,28375,28375,28375,28375,1
12/09/2008,10:53:00,28370,28385,28370,28385,10
12/09/2008,10:54:00,28385,28440,28385,28425,131
12/09/2008,10:55:00,28425,28445,28425,28440,56
12/09/2008,10:56:00,28435,28440,28420,28420,29
12/09/2008,10:57:00,28425,28430,28420,28425,13
12/09/2008,10:58:00,28435,28435,28430,28430,14
12/09/2008,10:59:00,28430,28430,28405,28415,29
12/09/2008,11:00:00,28415,28420,28385,28385,50
12/09/2008,11:01:00,28385,28390,28380,28390,27
12/09/2008,11:02:00,28390,28395,28390,28395,7
12/09/2008,11:03:00,28390,28405,28390,28400,12
12/09/2008,11:04:00,28405,28405,28395,28395,15
12/09/2008,11:05:00,28390,28395,28385,28390,18
12/09/2008,11:06:00,28385,28385,28370,28370,17
12/09/2008,11:07:00,28370,28385,28370,28380,19
12/09/2008,11:08:00,28380,28405,28380,28400,14
12/09/2008,11:09:00,28405,28405,28390,28390,7
12/09/2008,11:10:00,28395,28395,28390,28390,2
12/09/2008,11:11:00,28385,28395,28385,28395,5
12/09/2008,11:12:00,28400,28400,28400,28400,5
12/09/2008,11:13:00,28395,28415,28395,28410,14
12/09/2008,11:14:00,28410,28410,28405,28405,6
12/09/2008,11:15:00,28410,28410,28400,28400,2
12/09/2008,11:16:00,28405,28405,28400,28400,2
12/09/2008,11:17:00,28400,28405,28395,28405,5
12/09/2008,11:18:00,28400,28400,28390,28395,7
12/09/2008,11:19:00,28390,28390,28385,28385,2
12/09/2008,11:20:00,28380,28395,28380,28395,5
12/09/2008,11:21:00,28390,28400,28390,28400,12
12/09/2008,11:22:00,28395,28395,28390,28395,7
12/09/2008,11:23:00,28390,28390,28390,28390,2
12/09/2008,11:24:00,28385,28390,28385,28385,12
12/09/2008,11:25:00,28385,28385,28375,28380,10
12/09/2008,11:26:00,28375,28380,28370,28380,4
12/09/2008,11:27:00,28375,28380,28370,28380,10
12/09/2008,11:28:00,28380,28380,28375,28375,3
12/09/2008,11:29:00,28370,28370,28360,28360,8
12/09/2008,11:30:00,28365,28365,28355,28360,12
12/09/2008,11:31:00,28355,28360,28355,28355,6
12/09/2008,11:32:00,28350,28360,28350,28350,11
12/09/2008,11:33:00,28350,28350,28310,28310,72
12/09/2008,11:34:00,28310,28320,28290,28320,82
12/09/2008,11:35:00,28320,28325,28310,28315,17
12/09/2008,11:36:00,28320,28320,28310,28315,7
12/09/2008,11:37:00,28315,28325,28315,28320,7
12/09/2008,11:38:00,28325,28325,28310,28310,22
12/09/2008,11:39:00,28310,28310,28260,28270,74
12/09/2008,11:40:00,28275,28300,28260,28300,56
12/09/2008,11:41:00,28295,28300,28290,28290,9
12/09/2008,11:42:00,28295,28310,28295,28305,18
12/09/2008,11:43:00,28305,28310,28305,28310,8
12/09/2008,11:44:00,28310,28310,28310,28310,3
12/09/2008,11:45:00,28305,28315,28300,28310,54
12/09/2008,11:46:00,28305,28305,28305,28305,3
12/09/2008,11:47:00,28315,28315,28310,28310,6
12/09/2008,11:48:00,28310,28310,28310,28310,3
12/09/2008,11:49:00,28310,28320,28310,28320,8
12/09/2008,11:50:00,28320,28320,28320,28320,3
12/09/2008,11:51:00,28320,28330,28320,28330,19
12/09/2008,11:52:00,28335,28350,28335,28345,18
12/09/2008,11:53:00,28345,28365,28345,28365,29
12/09/2008,11:54:00,28355,28365,28355,28365,17
12/09/2008,11:55:00,28360,28360,28350,28350,14
12/09/2008,11:56:00,28350,28350,28345,28345,8
12/09/2008,11:57:00,28345,28355,28345,28355,5
12/09/2008,11:58:00,28355,28355,28345,28350,11
12/09/2008,11:59:00,28350,28350,28345,28345,6
12/09/2008,12:00:00,28350,28355,28345,28350,10
12/09/2008,12:01:00,28350,28360,28350,28360,10
12/09/2008,12:02:00,28350,28350,28350,28350,1
12/09/2008,12:03:00,28350,28350,28340,28350,27
12/09/2008,12:04:00,28345,28345,28335,28340,15
12/09/2008,12:05:00,28340,28340,28330,28330,13
12/09/2008,12:06:00,28330,28330,28325,28325,2
12/09/2008,12:07:00,28325,28325,28305,28305,23
12/09/2008,12:08:00,28310,28310,28305,28310,10
12/09/2008,12:09:00,28320,28320,28310,28310,4
12/09/2008,12:10:00,28305,28310,28305,28305,5
12/09/2008,12:11:00,28300,28300,28270,28285,32
12/09/2008,12:12:00,28280,28305,28280,28290,29
12/09/2008,12:13:00,28300,28310,28300,28310,11
12/09/2008,12:14:00,28310,28315,28305,28305,5
12/09/2008,12:15:00,28300,28305,28295,28295,6
12/09/2008,12:16:00,28290,28290,28280,28280,9
12/09/2008,12:17:00,28290,28295,28285,28295,6
12/09/2008,12:18:00,28305,28305,28300,28300,7
12/09/2008,12:19:00,28300,28300,28290,28290,11
12/09/2008,12:21:00,28295,28300,28290,28295,9
12/09/2008,12:22:00,28295,28295,28280,28280,12
12/09/2008,12:23:00,28280,28285,28275,28275,21
12/09/2008,12:24:00,28285,28285,28275,28275,6
12/09/2008,12:25:00,28275,28275,28255,28260,27
12/09/2008,12:26:00,28265,28270,28255,28270,16
12/09/2008,12:27:00,28270,28280,28265,28280,14
12/09/2008,12:28:00,28285,28285,28280,28280,3
12/09/2008,12:29:00,28285,28285,28280,28280,2
12/09/2008,12:30:00,28280,28295,28280,28295,4
12/09/2008,12:31:00,28295,28300,28295,28295,10
12/09/2008,12:32:00,28295,28300,28295,28300,3
12/09/2008,12:33:00,28290,28290,28270,28270,26
12/09/2008,12:34:00,28275,28275,28220,28240,106
12/09/2008,12:35:00,28230,28235,28215,28220,69
12/09/2008,12:36:00,28230,28230,28215,28225,35
12/09/2008,12:37:00,28225,28230,28205,28220,38
12/09/2008,12:38:00,28220,28230,28220,28220,21
12/09/2008,12:39:00,28225,28230,28195,28195,64
12/09/2008,12:40:00,28195,28220,28195,28220,28
12/09/2008,12:41:00,28220,28225,28220,28220,24
12/09/2008,12:42:00,28225,28230,28225,28230,16
12/09/2008,12:43:00,28235,28250,28230,28250,35
12/09/2008,12:44:00,28245,28245,28240,28240,6
12/09/2008,12:45:00,28240,28240,28230,28240,23
12/09/2008,12:46:00,28240,28240,28225,28225,22
12/09/2008,12:47:00,28230,28230,28220,28225,20
12/09/2008,12:48:00,28220,28220,28220,28220,1
12/09/2008,12:49:00,28225,28230,28225,28230,5
12/09/2008,12:50:00,28225,28230,28225,28230,4
12/09/2008,12:51:00,28235,28240,28235,28240,7
12/09/2008,12:52:00,28240,28260,28240,28255,19
12/09/2008,12:53:00,28260,28280,28255,28280,16
12/09/2008,12:54:00,28275,28275,28275,28275,5
12/09/2008,12:55:00,28275,28285,28275,28285,23
12/09/2008,12:56:00,28280,28295,28275,28275,23
12/09/2008,12:57:00,28280,28280,28280,28280,3
12/09/2008,12:58:00,28285,28290,28285,28285,6
12/09/2008,12:59:00,28280,28280,28280,28280,6
12/09/2008,13:00:00,28285,28290,28275,28285,23
12/09/2008,13:01:00,28285,28285,28275,28275,3
12/09/2008,13:02:00,28280,28280,28255,28260,23
12/09/2008,13:03:00,28260,28265,28260,28260,9
12/09/2008,13:04:00,28260,28260,28255,28255,3
12/09/2008,13:05:00,28260,28260,28260,28260,8
12/09/2008,13:06:00,28260,28260,28245,28250,22
12/09/2008,13:07:00,28250,28255,28250,28255,7
12/09/2008,13:08:00,28255,28255,28235,28235,43
12/09/2008,13:09:00,28240,28240,28240,28240,3
12/09/2008,13:10:00,28240,28240,28240,28240,1
12/09/2008,13:11:00,28240,28240,28235,28235,2
12/09/2008,13:12:00,28235,28235,28230,28235,14
12/09/2008,13:13:00,28230,28235,28220,28235,26
12/09/2008,13:14:00,28235,28235,28235,28235,1
12/09/2008,13:15:00,28240,28255,28235,28255,17
12/09/2008,13:16:00,28250,28255,28250,28250,9
12/09/2008,13:17:00,28255,28260,28250,28250,4
12/09/2008,13:19:00,28260,28260,28245,28245,7
12/09/2008,13:20:00,28250,28250,28250,28250,1
12/09/2008,13:21:00,28245,28250,28245,28250,3
12/09/2008,13:22:00,28255,28260,28255,28260,8
12/09/2008,13:23:00,28255,28255,28250,28250,5
12/09/2008,13:24:00,28255,28270,28245,28270,34
12/09/2008,13:25:00,28270,28280,28255,28255,12
12/09/2008,13:26:00,28255,28260,28255,28260,6
12/09/2008,13:27:00,28265,28270,28260,28270,7
12/09/2008,13:29:00,28275,28280,28270,28270,5
12/09/2008,13:30:00,28265,28265,28265,28265,1
12/09/2008,13:31:00,28265,28265,28265,28265,1
12/09/2008,13:32:00,28270,28275,28270,28275,2
12/09/2008,13:33:00,28270,28270,28270,28270,1
12/09/2008,13:34:00,28270,28275,28270,28275,6
12/09/2008,13:35:00,28275,28285,28265,28265,4
12/09/2008,13:36:00,28270,28270,28265,28270,7
12/09/2008,13:37:00,28265,28265,28265,28265,12
12/09/2008,13:39:00,28275,28280,28275,28280,3
12/09/2008,13:40:00,28270,28275,28260,28270,19
12/09/2008,13:41:00,28275,28275,28270,28270,3
12/09/2008,13:44:00,28260,28260,28260,28260,1
12/09/2008,13:47:00,28270,28275,28270,28275,6
12/09/2008,13:48:00,28270,28275,28270,28275,4
12/09/2008,13:49:00,28280,28280,28280,28280,4
12/09/2008,13:50:00,28275,28280,28270,28280,4
12/09/2008,13:52:00,28275,28275,28265,28265,7
12/09/2008,13:53:00,28260,28270,28255,28255,9
12/09/2008,13:54:00,28250,28255,28245,28250,20
12/09/2008,13:55:00,28245,28245,28245,28245,1
12/09/2008,13:56:00,28240,28240,28230,28230,15
12/09/2008,13:57:00,28230,28235,28215,28215,15
12/09/2008,13:58:00,28210,28215,28200,28210,27
12/09/2008,13:59:00,28205,28225,28205,28225,23
12/09/2008,14:00:00,28220,28230,28220,28225,6
12/09/2008,14:01:00,28225,28225,28195,28205,18
12/09/2008,14:02:00,28210,28215,28205,28205,16
12/09/2008,14:03:00,28205,28205,28200,28200,2
12/09/2008,14:04:00,28210,28210,28200,28200,7
12/09/2008,14:05:00,28200,28200,28145,28145,117
12/09/2008,14:06:00,28140,28150,28120,28130,55
12/09/2008,14:07:00,28130,28145,28125,28140,26
12/09/2008,14:08:00,28140,28160,28140,28155,32
12/09/2008,14:09:00,28160,28160,28140,28150,17
12/09/2008,14:10:00,28155,28160,28155,28160,29
12/09/2008,14:11:00,28155,28160,28155,28160,5
12/09/2008,14:12:00,28160,28170,28160,28165,30
12/09/2008,14:13:00,28165,28170,28160,28165,16
12/09/2008,14:14:00,28165,28165,28155,28155,4
12/09/2008,14:15:00,28165,28165,28160,28160,16
12/09/2008,14:16:00,28155,28155,28150,28150,3
12/09/2008,14:17:00,28150,28160,28150,28160,21
12/09/2008,14:18:00,28160,28160,28145,28150,3
12/09/2008,14:19:00,28145,28145,28135,28135,25
12/09/2008,14:20:00,28140,28150,28140,28140,9
12/09/2008,14:21:00,28150,28160,28150,28160,29
12/09/2008,14:22:00,28160,28170,28160,28170,27
12/09/2008,14:23:00,28175,28185,28170,28185,13
12/09/2008,14:24:00,28185,28185,28175,28180,7
12/09/2008,14:25:00,28180,28180,28180,28180,15
12/09/2008,14:26:00,28170,28170,28170,28170,2
12/09/2008,14:27:00,28175,28175,28165,28165,3
12/09/2008,14:28:00,28165,28175,28165,28170,9
12/09/2008,14:29:00,28180,28180,28160,28160,16
12/09/2008,14:30:00,28180,28195,28055,28115,201
12/09/2008,14:31:00,28095,28120,28090,28115,74
12/09/2008,14:32:00,28125,28130,28105,28115,58
12/09/2008,14:33:00,28110,28115,28100,28100,17
12/09/2008,14:34:00,28110,28115,28095,28100,34
12/09/2008,14:35:00,28095,28095,28075,28090,46
12/09/2008,14:36:00,28085,28105,28080,28105,38
12/09/2008,14:37:00,28100,28115,28090,28115,20
12/09/2008,14:38:00,28110,28120,28105,28105,43
12/09/2008,14:39:00,28105,28120,28100,28110,26
12/09/2008,14:40:00,28110,28130,28110,28130,27
12/09/2008,14:41:00,28130,28155,28130,28150,36
12/09/2008,14:42:00,28145,28145,28130,28140,23
12/09/2008,14:43:00,28135,28145,28125,28125,36
12/09/2008,14:44:00,28135,28135,28110,28120,26
12/09/2008,14:45:00,28115,28115,28105,28105,12
12/09/2008,14:46:00,28100,28110,28100,28105,10
12/09/2008,14:47:00,28110,28110,28100,28100,4
12/09/2008,14:48:00,28105,28115,28105,28110,7
12/09/2008,14:49:00,28105,28105,28075,28095,69
12/09/2008,14:50:00,28090,28105,28080,28095,35
12/09/2008,14:51:00,28095,28100,28095,28100,11
12/09/2008,14:52:00,28095,28100,28080,28095,17
12/09/2008,14:53:00,28100,28100,28090,28090,6
12/09/2008,14:54:00,28085,28085,28075,28085,42
12/09/2008,14:55:00,28080,28080,28070,28070,20
12/09/2008,14:56:00,28065,28065,28040,28045,48
12/09/2008,14:57:00,28040,28040,28020,28030,93
12/09/2008,14:58:00,28040,28055,28035,28055,26
12/09/2008,14:59:00,28050,28055,28050,28050,20
12/09/2008,15:00:00,28055,28060,28055,28055,5
12/09/2008,15:01:00,28055,28060,28045,28045,11
12/09/2008,15:02:00,28050,28050,28025,28035,18
12/09/2008,15:03:00,28035,28035,28025,28030,19
12/09/2008,15:04:00,28030,28040,28030,28040,14
12/09/2008,15:05:00,28045,28055,28045,28045,20
12/09/2008,15:06:00,28045,28055,28045,28045,12
12/09/2008,15:07:00,28045,28045,28045,28045,3
12/09/2008,15:08:00,28040,28050,28035,28040,24
12/09/2008,15:09:00,28025,28040,28025,28040,6
12/09/2008,15:10:00,28035,28040,28035,28040,5
12/09/2008,15:11:00,28045,28055,28035,28055,35
12/09/2008,15:12:00,28050,28050,28045,28045,40
12/09/2008,15:13:00,28045,28045,28040,28040,3
12/09/2008,15:14:00,28040,28055,28035,28045,38
12/09/2008,15:15:00,28045,28055,28045,28045,14
12/09/2008,15:16:00,28045,28060,28045,28060,17
12/09/2008,15:17:00,28060,28065,28055,28065,16
12/09/2008,15:18:00,28065,28070,28065,28070,19
12/09/2008,15:19:00,28070,28070,28060,28065,19
12/09/2008,15:20:00,28070,28070,28070,28070,5
12/09/2008,15:21:00,28075,28075,28075,28075,16
12/09/2008,15:22:00,28075,28075,28065,28065,42
12/09/2008,15:23:00,28070,28070,28070,28070,4
12/09/2008,15:24:00,28075,28105,28075,28090,37
12/09/2008,15:25:00,28095,28110,28095,28105,18
12/09/2008,15:26:00,28105,28110,28105,28105,5
12/09/2008,15:27:00,28105,28145,28105,28145,42
12/09/2008,15:28:00,28135,28150,28135,28140,10
12/09/2008,15:29:00,28135,28135,28110,28110,22
12/09/2008,15:30:00,28110,28115,28095,28100,26
12/09/2008,15:31:00,28090,28105,28085,28095,52
12/09/2008,15:32:00,28090,28115,28090,28115,27
12/09/2008,15:33:00,28105,28110,28095,28095,24
12/09/2008,15:34:00,28100,28105,28100,28105,5
12/09/2008,15:35:00,28105,28110,28090,28090,24
12/09/2008,15:36:00,28085,28095,28080,28080,19
12/09/2008,15:37:00,28075,28075,28035,28035,54
12/09/2008,15:38:00,28040,28050,28040,28050,32
12/09/2008,15:39:00,28050,28060,28010,28010,60
12/09/2008,15:40:00,28015,28030,28000,28000,65
12/09/2008,15:41:00,27995,28030,27990,28020,60
12/09/2008,15:42:00,28025,28040,28015,28025,30
12/09/2008,15:43:00,28015,28055,28015,28055,28
12/09/2008,15:44:00,28045,28055,28045,28055,41
12/09/2008,15:45:00,28055,28055,28035,28035,16
12/09/2008,15:46:00,28035,28050,28035,28045,9
12/09/2008,15:47:00,28040,28055,28035,28055,30
12/09/2008,15:48:00,28055,28055,28035,28045,11
12/09/2008,15:49:00,28045,28050,28020,28045,44
12/09/2008,15:50:00,28040,28040,28020,28020,25
12/09/2008,15:51:00,28025,28040,28020,28020,41
12/09/2008,15:52:00,28020,28055,28020,28055,67
12/09/2008,15:53:00,28055,28080,28055,28070,38
12/09/2008,15:54:00,28065,28115,28065,28095,38
12/09/2008,15:55:00,28090,28180,28090,28170,181
12/09/2008,15:56:00,28170,28195,28115,28120,126
12/09/2008,15:57:00,28135,28155,28100,28145,63
12/09/2008,15:58:00,28140,28145,28130,28140,26
12/09/2008,15:59:00,28135,28135,28105,28105,25
12/09/2008,16:00:00,28105,28120,28085,28085,71
12/09/2008,16:01:00,28085,28105,28085,28095,29
12/09/2008,16:02:00,28100,28140,28090,28130,29
12/09/2008,16:03:00,28135,28135,28120,28135,16
12/09/2008,16:04:00,28140,28170,28140,28160,32
12/09/2008,16:05:00,28170,28190,28165,28185,40
12/09/2008,16:06:00,28180,28180,28170,28175,20
12/09/2008,16:07:00,28180,28200,28175,28200,30
12/09/2008,16:08:00,28200,28205,28185,28190,29
12/09/2008,16:09:00,28185,28190,28170,28170,20
12/09/2008,16:10:00,28170,28170,28125,28140,52
12/09/2008,16:11:00,28140,28140,28115,28120,16
12/09/2008,16:12:00,28115,28130,28115,28125,39
12/09/2008,16:13:00,28125,28140,28120,28135,15
12/09/2008,16:14:00,28140,28160,28140,28150,53
12/09/2008,16:15:00,28150,28175,28135,28175,39
12/09/2008,16:16:00,28180,28185,28165,28185,33
12/09/2008,16:17:00,28190,28195,28185,28195,38
12/09/2008,16:18:00,28200,28210,28195,28200,23
12/09/2008,16:19:00,28195,28200,28185,28200,21
12/09/2008,16:20:00,28200,28200,28165,28165,52
12/09/2008,16:21:00,28170,28175,28170,28175,4
12/09/2008,16:22:00,28180,28200,28180,28190,17
12/09/2008,16:23:00,28180,28220,28175,28215,39
12/09/2008,16:24:00,28205,28210,28190,28205,38
12/09/2008,16:25:00,28200,28200,28195,28195,8
12/09/2008,16:26:00,28200,28200,28190,28200,12
12/09/2008,16:27:00,28205,28215,28205,28205,20
12/09/2008,16:28:00,28200,28200,28185,28195,24
12/09/2008,16:29:00,28185,28185,28150,28155,40
12/09/2008,16:30:00,28155,28165,28150,28160,23
12/09/2008,16:31:00,28160,28165,28145,28145,24
12/09/2008,16:32:00,28150,28170,28150,28160,21
12/09/2008,16:33:00,28160,28160,28150,28150,13
12/09/2008,16:34:00,28150,28150,28135,28145,16
12/09/2008,16:35:00,28140,28140,28120,28120,17
12/09/2008,16:36:00,28120,28130,28120,28120,25
12/09/2008,16:37:00,28115,28130,28115,28130,14
12/09/2008,16:38:00,28115,28125,28115,28125,11
12/09/2008,16:39:00,28130,28160,28130,28155,41
12/09/2008,16:40:00,28160,28185,28160,28170,21
12/09/2008,16:41:00,28175,28180,28170,28175,22
12/09/2008,16:42:00,28180,28185,28170,28170,20
12/09/2008,16:43:00,28175,28195,28160,28160,20
12/09/2008,16:44:00,28160,28170,28145,28165,45
12/09/2008,16:45:00,28160,28175,28150,28150,24
12/09/2008,16:46:00,28150,28175,28150,28165,15
12/09/2008,16:47:00,28175,28175,28175,28175,2
12/09/2008,16:48:00,28155,28170,28155,28170,10
12/09/2008,16:49:00,28165,28165,28150,28150,20
12/09/2008,16:50:00,28150,28180,28145,28180,27
12/09/2008,16:51:00,28175,28200,28175,28195,27
12/09/2008,16:52:00,28190,28195,28155,28180,40
12/09/2008,16:53:00,28175,28180,28160,28165,10
12/09/2008,16:54:00,28160,28160,28150,28150,6
12/09/2008,16:55:00,28145,28150,28145,28150,6
12/09/2008,16:56:00,28150,28160,28150,28160,8
12/09/2008,16:57:00,28165,28175,28165,28170,10
12/09/2008,16:58:00,28170,28185,28165,28185,8
12/09/2008,16:59:00,28180,28195,28175,28190,40
12/09/2008,17:00:00,28190,28225,28185,28220,63
12/09/2008,17:01:00,28225,28240,28205,28210,69
12/09/2008,17:02:00,28210,28235,28210,28225,41
12/09/2008,17:03:00,28220,28235,28215,28225,24
12/09/2008,17:04:00,28240,28240,28225,28225,24
12/09/2008,17:05:00,28215,28220,28185,28190,36
12/09/2008,17:06:00,28195,28215,28190,28215,27
12/09/2008,17:07:00,28220,28250,28220,28250,35
12/09/2008,17:08:00,28245,28260,28235,28245,35
12/09/2008,17:09:00,28240,28255,28240,28250,28
12/09/2008,17:10:00,28255,28265,28250,28250,29
12/09/2008,17:11:00,28255,28290,28250,28290,33
12/09/2008,17:12:00,28285,28290,28275,28275,32
12/09/2008,17:13:00,28280,28290,28270,28290,37
12/09/2008,17:14:00,28290,28295,28285,28295,35
12/09/2008,17:15:00,28300,28310,28295,28310,38
12/09/2008,17:16:00,28310,28315,28300,28310,48
12/09/2008,17:17:00,28315,28335,28315,28315,35
12/09/2008,17:18:00,28310,28325,28310,28315,14
12/09/2008,17:19:00,28320,28335,28310,28315,39
12/09/2008,17:20:00,28315,28330,28305,28320,41
12/09/2008,17:21:00,28325,28325,28310,28320,29
12/09/2008,17:22:00,28325,28330,28310,28315,27
12/09/2008,17:23:00,28320,28350,28315,28340,33
12/09/2008,17:24:00,28345,28375,28340,28365,138
12/09/2008,17:25:00,28365,28410,28365,28405,93
12/09/2008,17:26:00,28395,28395,28380,28385,67
12/09/2008,17:27:00,28385,28410,28385,28410,139
12/09/2008,17:28:00,28410,28410,28385,28400,56
12/09/2008,17:29:00,28400,28415,28395,28405,120
12/09/2008,17:30:00,28405,28410,28385,28390,92
12/09/2008,17:31:00,28390,28395,28375,28375,24
12/09/2008,17:32:00,28385,28395,28380,28390,29
12/09/2008,17:33:00,28380,28385,28380,28380,12
12/09/2008,17:34:00,28390,28405,28385,28400,42
12/09/2008,17:35:00,28400,28445,28400,28425,87
12/09/2008,17:36:00,28425,28425,28400,28410,49
12/09/2008,17:37:00,28410,28430,28410,28430,28
12/09/2008,17:38:00,28435,28435,28420,28430,37
12/09/2008,17:39:00,28425,28450,28425,28450,41