DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/08/2008,16:00:00,28135,28135,28125,28125,10
22/08/2008,16:10:00,28120,28175,28115,28160,250
22/08/2008,16:20:00,28160,28160,28095,28120,174
22/08/2008,16:30:00,28120,28160,28120,28150,196
22/08/2008,16:40:00,28145,28155,28115,28140,225
22/08/2008,16:50:00,28140,28165,28130,28145,192
22/08/2008,17:00:00,28140,28180,28135,28165,259
22/08/2008,17:10:00,28160,28185,28155,28170,280
22/08/2008,17:20:00,28170,28215,28140,28205,543
22/08/2008,17:30:00,28205,28205,28110,28125,426
25/08/2008,09:00:00,28050,28110,28045,28095,337
25/08/2008,09:10:00,28095,28100,28030,28060,178
25/08/2008,09:20:00,28055,28060,27960,27970,269
25/08/2008,09:30:00,27970,27995,27965,27995,126
25/08/2008,09:40:00,28000,28045,27995,28030,251
25/08/2008,09:50:00,28030,28065,28030,28055,109
25/08/2008,10:00:00,28055,28070,28030,28065,86
25/08/2008,10:10:00,28070,28080,28040,28060,58
25/08/2008,10:20:00,28055,28090,28050,28060,72
25/08/2008,10:30:00,28065,28075,28045,28045,87
25/08/2008,10:40:00,28050,28065,28030,28030,63
25/08/2008,10:50:00,28030,28055,28025,28050,34
25/08/2008,11:00:00,28055,28060,28035,28040,47
25/08/2008,11:10:00,28035,28045,28025,28025,64
25/08/2008,11:20:00,28030,28050,28030,28045,16
25/08/2008,11:30:00,28045,28045,28025,28030,24
25/08/2008,11:40:00,28035,28060,28035,28050,57
25/08/2008,11:50:00,28050,28050,28030,28030,18
25/08/2008,12:00:00,28040,28040,28030,28040,13
25/08/2008,12:10:00,28035,28035,28015,28020,26
25/08/2008,12:20:00,28020,28025,28015,28020,24
25/08/2008,12:30:00,28010,28050,28005,28045,61
25/08/2008,12:40:00,28045,28055,28040,28045,32
25/08/2008,12:50:00,28050,28065,28045,28065,39
25/08/2008,13:00:00,28060,28075,28055,28070,76
25/08/2008,13:10:00,28070,28120,28070,28115,172
25/08/2008,13:20:00,28115,28155,28115,28135,159
25/08/2008,13:30:00,28135,28135,28110,28120,110
25/08/2008,13:40:00,28120,28165,28120,28160,96
25/08/2008,13:50:00,28160,28205,28155,28175,142
25/08/2008,14:00:00,28185,28185,28150,28150,94
25/08/2008,14:10:00,28150,28160,28130,28135,37
25/08/2008,14:20:00,28135,28155,28105,28110,54
25/08/2008,14:30:00,28105,28120,28035,28050,232
25/08/2008,14:40:00,28050,28050,28005,28010,161
25/08/2008,14:50:00,28010,28030,27985,28015,137
25/08/2008,15:00:00,28020,28060,28020,28050,137
25/08/2008,15:10:00,28055,28065,28035,28035,31
25/08/2008,15:20:00,28040,28080,28040,28080,79
25/08/2008,15:30:00,28075,28080,28030,28040,189
25/08/2008,15:40:00,28040,28055,27995,28045,144
25/08/2008,15:50:00,28040,28060,28035,28040,86
25/08/2008,16:00:00,28055,28095,28030,28065,210
25/08/2008,16:10:00,28065,28145,28050,28130,290
25/08/2008,16:20:00,28125,28125,28095,28105,139
25/08/2008,16:30:00,28105,28110,28070,28080,141
25/08/2008,16:40:00,28080,28120,28070,28070,159
25/08/2008,16:50:00,28075,28075,27985,28015,207
25/08/2008,17:00:00,28010,28010,27950,27975,286
25/08/2008,17:10:00,27970,27980,27950,27975,143
25/08/2008,17:20:00,27980,28015,27955,27990,313
25/08/2008,17:30:00,27985,28010,27980,27995,303
26/08/2008,09:00:00,27840,27910,27815,27865,498
26/08/2008,09:10:00,27875,27895,27830,27850,354
26/08/2008,09:20:00,27855,27875,27825,27845,261
26/08/2008,09:30:00,27840,27845,27715,27720,494
26/08/2008,09:40:00,27730,27760,27725,27745,202
26/08/2008,09:50:00,27740,27755,27675,27675,301
26/08/2008,10:00:00,27670,27675,27615,27660,494
26/08/2008,10:10:00,27665,27730,27635,27685,249
26/08/2008,10:20:00,27680,27695,27655,27665,159
26/08/2008,10:30:00,27665,27710,27660,27710,162
26/08/2008,10:40:00,27710,27730,27700,27705,137
26/08/2008,10:50:00,27710,27740,27690,27735,193
26/08/2008,11:00:00,27735,27735,27680,27685,108
26/08/2008,11:10:00,27685,27705,27660,27705,122
26/08/2008,11:20:00,27705,27735,27685,27735,82
26/08/2008,11:30:00,27740,27775,27735,27740,197
26/08/2008,11:40:00,27740,27760,27700,27710,107
26/08/2008,11:50:00,27715,27750,27715,27740,211
26/08/2008,12:00:00,27735,27740,27680,27685,105
26/08/2008,12:10:00,27680,27710,27660,27705,93
26/08/2008,12:20:00,27710,27720,27700,27715,21
26/08/2008,12:30:00,27720,27735,27710,27725,33
26/08/2008,12:40:00,27725,27745,27720,27745,48
26/08/2008,12:50:00,27750,27785,27745,27755,92
26/08/2008,13:00:00,27760,27775,27745,27770,54
26/08/2008,13:10:00,27770,27780,27755,27770,64
26/08/2008,13:20:00,27780,27785,27765,27785,83
26/08/2008,13:30:00,27780,27800,27740,27740,80
26/08/2008,13:40:00,27735,27775,27735,27760,89
26/08/2008,13:50:00,27760,27760,27725,27750,40
26/08/2008,14:00:00,27740,27740,27700,27720,66
26/08/2008,14:10:00,27725,27760,27720,27750,50
26/08/2008,14:20:00,27745,27745,27715,27715,48
26/08/2008,14:30:00,27710,27760,27695,27750,114
26/08/2008,14:40:00,27755,27790,27745,27780,75
26/08/2008,14:50:00,27780,27855,27775,27840,331
26/08/2008,15:00:00,27845,27850,27800,27805,105
26/08/2008,15:10:00,27805,27805,27780,27790,60
26/08/2008,15:20:00,27790,27825,27770,27785,210
26/08/2008,15:30:00,27780,27805,27715,27755,324
26/08/2008,15:40:00,27755,27815,27750,27800,187
26/08/2008,15:50:00,27805,27810,27750,27790,113
26/08/2008,16:00:00,27790,27960,27790,27880,803
26/08/2008,16:10:00,27895,27935,27890,27890,254
26/08/2008,16:20:00,27895,27945,27895,27945,189
26/08/2008,16:30:00,27945,28050,27945,28035,490
26/08/2008,16:40:00,28030,28040,27985,28015,164
26/08/2008,16:50:00,28015,28050,28005,28050,99
26/08/2008,17:00:00,28055,28085,28010,28035,312
26/08/2008,17:10:00,28040,28105,28015,28100,491
26/08/2008,17:20:00,28090,28135,28060,28085,750
26/08/2008,17:30:00,28085,28110,28020,28025,490
27/08/2008,09:00:00,28040,28040,27965,27970,317
27/08/2008,09:10:00,27970,27980,27950,27975,219
27/08/2008,09:20:00,27970,27975,27905,27910,257
27/08/2008,09:30:00,27905,27920,27885,27920,248
27/08/2008,09:40:00,27925,27945,27895,27930,226
27/08/2008,09:50:00,27930,27985,27930,27970,193
27/08/2008,10:00:00,27965,27990,27950,27965,119
27/08/2008,10:10:00,27965,28010,27965,27975,157
27/08/2008,10:20:00,27970,27980,27925,27970,143
27/08/2008,10:30:00,27965,27980,27940,27980,118
27/08/2008,10:40:00,27985,27995,27955,27960,124
27/08/2008,10:50:00,27955,27960,27870,27905,272
27/08/2008,11:00:00,27900,27900,27870,27880,150
27/08/2008,11:10:00,27885,27885,27815,27845,399
27/08/2008,11:20:00,27865,27875,27825,27840,201
27/08/2008,11:30:00,27850,27860,27820,27835,90
27/08/2008,11:40:00,27840,27850,27770,27800,232
27/08/2008,11:50:00,27805,27825,27795,27820,90
27/08/2008,12:00:00,27825,27870,27825,27865,111
27/08/2008,12:10:00,27865,27880,27850,27860,101
27/08/2008,12:20:00,27860,27870,27835,27835,41
27/08/2008,12:30:00,27835,27855,27795,27840,125
27/08/2008,12:40:00,27850,27850,27815,27840,42
27/08/2008,12:50:00,27835,27865,27835,27860,34
27/08/2008,13:00:00,27850,27880,27830,27860,46
27/08/2008,13:10:00,27860,27890,27860,27875,80
27/08/2008,13:20:00,27865,27950,27865,27910,178
27/08/2008,13:30:00,27910,27920,27870,27880,78
27/08/2008,13:40:00,27880,27915,27865,27900,69
27/08/2008,13:50:00,27905,27910,27890,27900,63
27/08/2008,14:00:00,27900,27925,27885,27890,103
27/08/2008,14:10:00,27885,27905,27865,27875,84
27/08/2008,14:20:00,27875,27885,27850,27870,78
27/08/2008,14:30:00,27875,28070,27875,28010,716
27/08/2008,14:40:00,28010,28040,27985,28030,204
27/08/2008,14:50:00,28030,28070,28030,28040,148
27/08/2008,15:00:00,28040,28040,28005,28030,117
27/08/2008,15:10:00,28025,28040,28015,28025,54
27/08/2008,15:20:00,28025,28040,28015,28025,89
27/08/2008,15:30:00,28020,28045,27980,28035,154
27/08/2008,15:40:00,28040,28050,27995,28005,77
27/08/2008,15:50:00,28000,28000,27955,27980,118
27/08/2008,16:00:00,27970,28035,27970,28010,158
27/08/2008,16:10:00,28015,28040,27980,28030,109
27/08/2008,16:20:00,28035,28105,28025,28065,335
27/08/2008,16:30:00,28070,28125,28065,28100,330
27/08/2008,16:40:00,28100,28125,28090,28100,188
27/08/2008,16:50:00,28105,28110,28055,28100,219
27/08/2008,17:00:00,28095,28095,28050,28065,172
27/08/2008,17:10:00,28070,28090,28055,28080,146
27/08/2008,17:20:00,28080,28100,28025,28025,411
27/08/2008,17:30:00,28025,28080,28020,28070,384
28/08/2008,09:00:00,28095,28095,27990,28025,331
28/08/2008,09:10:00,28025,28065,28025,28045,196
28/08/2008,09:20:00,28045,28050,27965,27985,285
28/08/2008,09:30:00,27980,28035,27975,28010,240
28/08/2008,09:40:00,28010,28070,27955,28055,382
28/08/2008,09:50:00,28050,28060,27995,28005,278
28/08/2008,10:00:00,28010,28045,27995,28045,155
28/08/2008,10:10:00,28050,28050,28015,28025,104
28/08/2008,10:20:00,28025,28050,28025,28035,55
28/08/2008,10:30:00,28030,28040,27995,28020,167
28/08/2008,10:40:00,28020,28030,27985,28010,140
28/08/2008,10:50:00,28010,28095,28010,28070,226
28/08/2008,11:00:00,28070,28105,28055,28075,151
28/08/2008,11:10:00,28080,28085,28050,28070,144
28/08/2008,11:20:00,28065,28165,28060,28160,339
28/08/2008,11:30:00,28165,28235,28165,28190,426
28/08/2008,11:40:00,28195,28230,28190,28190,182
28/08/2008,11:50:00,28195,28270,28195,28260,209
28/08/2008,12:00:00,28265,28305,28250,28250,383
28/08/2008,12:10:00,28255,28285,28250,28250,227
28/08/2008,12:20:00,28255,28265,28240,28250,59
28/08/2008,12:30:00,28250,28265,28225,28250,80
28/08/2008,12:40:00,28240,28255,28220,28255,81
28/08/2008,12:50:00,28250,28270,28230,28265,67
28/08/2008,13:00:00,28270,28300,28265,28285,107
28/08/2008,13:10:00,28280,28305,28280,28295,113
28/08/2008,13:20:00,28290,28340,28285,28340,147
28/08/2008,13:30:00,28345,28420,28345,28385,431
28/08/2008,13:40:00,28385,28390,28350,28370,135
28/08/2008,13:50:00,28370,28380,28345,28375,108
28/08/2008,14:00:00,28380,28400,28380,28390,148
28/08/2008,14:10:00,28385,28385,28315,28365,262
28/08/2008,14:20:00,28355,28420,28345,28415,260
28/08/2008,14:30:00,28420,28695,28420,28685,1559
28/08/2008,14:40:00,28680,28760,28645,28650,774
28/08/2008,14:50:00,28655,28700,28650,28670,379
28/08/2008,15:00:00,28670,28680,28630,28655,399
28/08/2008,15:10:00,28660,28710,28655,28675,384
28/08/2008,15:20:00,28680,28685,28665,28665,136
28/08/2008,15:30:00,28665,28695,28660,28665,216
28/08/2008,15:40:00,28660,28670,28620,28650,290
28/08/2008,15:50:00,28655,28675,28635,28670,265
28/08/2008,16:00:00,28665,28685,28630,28660,315
28/08/2008,16:10:00,28655,28725,28645,28695,281
28/08/2008,16:20:00,28690,28730,28680,28720,223
28/08/2008,16:30:00,28725,28725,28685,28715,327
28/08/2008,16:40:00,28715,28760,28700,28740,400
28/08/2008,16:50:00,28735,28760,28700,28705,258
28/08/2008,17:00:00,28705,28730,28690,28730,318
28/08/2008,17:10:00,28725,28760,28710,28755,384
28/08/2008,17:20:00,28750,28775,28720,28740,802
28/08/2008,17:30:00,28740,28775,28725,28770,583
29/08/2008,09:00:00,28820,28820,28685,28775,731
29/08/2008,09:10:00,28775,28855,28760,28835,417
29/08/2008,09:20:00,28840,28850,28780,28780,290
29/08/2008,09:30:00,28780,28790,28755,28760,196
29/08/2008,09:40:00,28760,28780,28740,28745,192
29/08/2008,09:50:00,28745,28745,28690,28720,300
29/08/2008,10:00:00,28725,28725,28675,28690,264
29/08/2008,10:10:00,28695,28765,28695,28760,265
29/08/2008,10:20:00,28760,28770,28690,28740,195
29/08/2008,10:30:00,28740,28805,28735,28785,279
29/08/2008,10:40:00,28785,28800,28760,28785,171
29/08/2008,10:50:00,28780,28810,28770,28795,77
29/08/2008,11:00:00,28795,28835,28785,28820,262
29/08/2008,11:10:00,28820,28830,28780,28785,160
29/08/2008,11:20:00,28795,28800,28775,28775,79
29/08/2008,11:30:00,28775,28815,28750,28815,210
29/08/2008,11:40:00,28815,28850,28815,28830,226
29/08/2008,11:50:00,28830,28835,28795,28830,168
29/08/2008,12:00:00,28830,28890,28830,28885,194
29/08/2008,12:10:00,28885,28890,28860,28860,110
29/08/2008,12:20:00,28860,28870,28815,28820,64
29/08/2008,12:30:00,28825,28830,28820,28825,54
29/08/2008,12:40:00,28825,28830,28795,28810,88
29/08/2008,12:50:00,28820,28820,28800,28810,23
29/08/2008,13:00:00,28800,28800,28745,28755,178
29/08/2008,13:10:00,28755,28790,28755,28775,64
29/08/2008,13:20:00,28775,28775,28760,28765,23
29/08/2008,13:30:00,28775,28795,28770,28795,36
29/08/2008,13:40:00,28785,28830,28785,28820,70
29/08/2008,13:50:00,28820,28840,28810,28830,35
29/08/2008,14:00:00,28825,28835,28795,28825,70
29/08/2008,14:10:00,28825,28830,28805,28820,41
29/08/2008,14:20:00,28825,28845,28820,28820,120
29/08/2008,14:30:00,28820,28820,28755,28800,233
29/08/2008,14:40:00,28805,28830,28790,28820,60
29/08/2008,14:50:00,28815,28825,28805,28820,56
29/08/2008,15:00:00,28815,28840,28790,28825,141
29/08/2008,15:10:00,28820,28830,28800,28825,64
29/08/2008,15:20:00,28825,28835,28805,28805,119
29/08/2008,15:30:00,28810,28835,28790,28800,183
29/08/2008,15:40:00,28800,28960,28800,28950,593
29/08/2008,15:50:00,28955,28975,28890,28910,312
29/08/2008,16:00:00,28910,28935,28845,28885,275
29/08/2008,16:10:00,28885,28935,28885,28935,209
29/08/2008,16:20:00,28935,28955,28895,28925,337
29/08/2008,16:30:00,28920,28955,28860,28860,355
29/08/2008,16:40:00,28855,28860,28800,28830,277
29/08/2008,16:50:00,28830,28845,28820,28835,187
29/08/2008,17:00:00,28830,28880,28825,28875,184
29/08/2008,17:10:00,28885,28885,28840,28865,186
29/08/2008,17:20:00,28870,28895,28795,28880,755
29/08/2008,17:30:00,28860,28890,28775,28820,646
01/09/2008,09:00:00,28680,28710,28625,28680,622
01/09/2008,09:10:00,28685,28725,28650,28685,454
01/09/2008,09:20:00,28685,28710,28660,28675,309
01/09/2008,09:30:00,28675,28750,28650,28725,286
01/09/2008,09:40:00,28725,28770,28720,28730,188
01/09/2008,09:50:00,28730,28740,28700,28740,141
01/09/2008,10:00:00,28740,28785,28720,28775,220
01/09/2008,10:10:00,28770,28785,28740,28760,120
01/09/2008,10:20:00,28760,28800,28750,28795,110
01/09/2008,10:30:00,28795,28830,28775,28820,235
01/09/2008,10:40:00,28820,28870,28815,28840,380
01/09/2008,10:50:00,28840,28860,28825,28830,94
01/09/2008,11:00:00,28835,28875,28835,28835,117
01/09/2008,11:10:00,28835,28865,28830,28860,57
01/09/2008,11:20:00,28860,28880,28845,28845,68
01/09/2008,11:30:00,28850,28870,28845,28870,117
01/09/2008,11:40:00,28875,28875,28805,28815,134
01/09/2008,11:50:00,28815,28820,28800,28815,93
01/09/2008,12:00:00,28825,28835,28800,28800,81
01/09/2008,12:10:00,28805,28850,28785,28840,98
01/09/2008,12:20:00,28835,28845,28825,28845,40
01/09/2008,12:30:00,28845,28850,28800,28825,104
01/09/2008,12:40:00,28820,28850,28815,28825,49
01/09/2008,12:50:00,28825,28870,28825,28870,53
01/09/2008,13:00:00,28870,28915,28870,28890,222
01/09/2008,13:10:00,28890,28890,28840,28865,93
01/09/2008,13:20:00,28875,28900,28860,28865,41
01/09/2008,13:30:00,28865,28870,28835,28855,29
01/09/2008,13:40:00,28865,28870,28845,28870,21
01/09/2008,13:50:00,28865,28865,28845,28845,37
01/09/2008,14:00:00,28850,28860,28845,28860,31
01/09/2008,14:10:00,28860,28870,28825,28840,62
01/09/2008,14:20:00,28835,28845,28835,28835,33
01/09/2008,14:30:00,28835,28850,28820,28835,46
01/09/2008,14:40:00,28825,28865,28825,28865,43
01/09/2008,14:50:00,28860,28865,28840,28845,48
01/09/2008,15:00:00,28835,28840,28820,28830,87
01/09/2008,15:10:00,28835,28850,28830,28835,34
01/09/2008,15:20:00,28830,28845,28820,28820,65
01/09/2008,15:30:00,28820,28870,28820,28850,167
01/09/2008,15:40:00,28850,28875,28850,28850,73
01/09/2008,15:50:00,28845,28845,28825,28835,54
01/09/2008,16:00:00,28830,28840,28825,28830,78
01/09/2008,16:10:00,28830,28850,28800,28845,160
01/09/2008,16:20:00,28850,28935,28845,28910,303
01/09/2008,16:30:00,28915,28950,28915,28925,151
01/09/2008,16:40:00,28915,28920,28880,28885,91
01/09/2008,16:50:00,28885,28965,28885,28950,190
01/09/2008,17:00:00,28945,28950,28900,28905,156
01/09/2008,17:10:00,28900,28910,28885,28900,185
01/09/2008,17:20:00,28900,28915,28835,28850,318
01/09/2008,17:30:00,28850,28875,28840,28865,138
02/09/2008,09:00:00,28890,28890,28715,28750,529
02/09/2008,09:10:00,28750,28770,28720,28760,304
02/09/2008,09:20:00,28765,28800,28750,28795,295
02/09/2008,09:30:00,28795,28865,28785,28860,300
02/09/2008,09:40:00,28865,28920,28850,28910,384
02/09/2008,09:50:00,28910,29000,28910,28955,741
02/09/2008,10:00:00,28960,29175,28940,29160,964
02/09/2008,10:10:00,29160,29160,29110,29160,524
02/09/2008,10:20:00,29160,29185,29120,29135,303
02/09/2008,10:30:00,29145,29190,29095,29100,308
02/09/2008,10:40:00,29100,29170,29100,29160,219
02/09/2008,10:50:00,29155,29155,29085,29125,273
02/09/2008,11:00:00,29125,29200,29120,29190,183
02/09/2008,11:10:00,29190,29200,29135,29185,207
02/09/2008,11:20:00,29190,29235,29160,29190,436
02/09/2008,11:30:00,29190,29250,29165,29205,436
02/09/2008,11:40:00,29205,29225,29185,29215,77
02/09/2008,11:50:00,29220,29235,29175,29185,161
02/09/2008,12:00:00,29200,29210,29175,29200,75
02/09/2008,12:10:00,29205,29220,29190,29200,145
02/09/2008,12:20:00,29200,29215,29185,29215,87
02/09/2008,12:30:00,29210,29215,29190,29215,78
02/09/2008,12:40:00,29215,29215,29190,29205,55
02/09/2008,12:50:00,29200,29230,29200,29200,98
02/09/2008,13:00:00,29200,29210,29175,29195,96
02/09/2008,13:10:00,29190,29225,29185,29220,77
02/09/2008,13:20:00,29225,29225,29195,29200,122
02/09/2008,13:30:00,29200,29220,29195,29210,103
02/09/2008,13:40:00,29205,29220,29195,29215,44
02/09/2008,13:50:00,29215,29245,29205,29240,94
02/09/2008,14:00:00,29235,29360,29235,29345,498
02/09/2008,14:10:00,29345,29355,29320,29330,212
02/09/2008,14:20:00,29335,29340,29310,29325,187
02/09/2008,14:30:00,29325,29340,29315,29325,128
02/09/2008,14:40:00,29320,29330,29310,29315,91
02/09/2008,14:50:00,29315,29350,29305,29320,138
02/09/2008,15:00:00,29315,29385,29310,29355,273
02/09/2008,15:10:00,29360,29360,29340,29355,54
02/09/2008,15:20:00,29350,29415,29345,29400,226
02/09/2008,15:30:00,29405,29450,29375,29435,389
02/09/2008,15:40:00,29435,29490,29435,29445,441
02/09/2008,15:50:00,29445,29445,29400,29405,262
02/09/2008,16:00:00,29410,29445,29355,29390,414
02/09/2008,16:10:00,29390,29420,29360,29380,307
02/09/2008,16:20:00,29385,29400,29370,29380,172
02/09/2008,16:30:00,29370,29385,29340,29345,315
02/09/2008,16:40:00,29350,29355,29280,29340,455
02/09/2008,16:50:00,29340,29350,29305,29335,225
02/09/2008,17:00:00,29330,29340,29285,29285,236
02/09/2008,17:10:00,29280,29310,29270,29275,387
02/09/2008,17:20:00,29275,29295,29260,29295,596
02/09/2008,17:30:00,29280,29320,29270,29310,420
03/09/2008,09:00:00,29120,29145,29045,29070,987
03/09/2008,09:10:00,29080,29220,29080,29220,482
03/09/2008,09:20:00,29220,29230,29170,29170,490
03/09/2008,09:30:00,29180,29195,29145,29165,308
03/09/2008,09:40:00,29155,29165,29115,29145,286
03/09/2008,09:50:00,29140,29175,29125,29165,134
03/09/2008,10:00:00,29160,29235,29160,29215,268
03/09/2008,10:10:00,29220,29270,29220,29250,295
03/09/2008,10:20:00,29250,29310,29250,29280,260
03/09/2008,10:30:00,29280,29280,29235,29255,156
03/09/2008,10:40:00,29255,29260,29225,29240,123
03/09/2008,10:50:00,29245,29270,29245,29265,78
03/09/2008,11:00:00,29260,29260,29205,29230,206
03/09/2008,11:10:00,29230,29260,29195,29210,248
03/09/2008,11:20:00,29210,29225,29175,29200,175
03/09/2008,11:30:00,29200,29210,29120,29125,211
03/09/2008,11:40:00,29120,29155,29120,29130,145
03/09/2008,11:50:00,29135,29155,29120,29145,111
03/09/2008,12:00:00,29135,29170,29105,29165,151
03/09/2008,12:10:00,29165,29175,29150,29165,101
03/09/2008,12:20:00,29170,29190,29145,29145,74
03/09/2008,12:30:00,29150,29165,29135,29165,77
03/09/2008,12:40:00,29165,29170,29145,29145,65
03/09/2008,12:50:00,29145,29160,29130,29155,56
03/09/2008,13:00:00,29160,29175,29150,29170,89
03/09/2008,13:10:00,29170,29175,29150,29155,75
03/09/2008,13:20:00,29160,29165,29130,29130,45
03/09/2008,13:30:00,29135,29150,29110,29115,170
03/09/2008,13:40:00,29120,29150,29115,29135,97
03/09/2008,13:50:00,29130,29140,29120,29135,53
03/09/2008,14:00:00,29135,29135,29110,29125,67
03/09/2008,14:10:00,29130,29165,29130,29155,127
03/09/2008,14:20:00,29160,29210,29145,29195,100
03/09/2008,14:30:00,29200,29245,29190,29200,181
03/09/2008,14:40:00,29195,29270,29195,29240,174
03/09/2008,14:50:00,29245,29245,29215,29235,124
03/09/2008,15:00:00,29240,29250,29225,29230,62
03/09/2008,15:10:00,29230,29250,29195,29250,141
03/09/2008,15:20:00,29245,29270,29240,29265,277
03/09/2008,15:30:00,29260,29275,29210,29220,257
03/09/2008,15:40:00,29225,29270,29210,29270,189
03/09/2008,15:50:00,29270,29285,29220,29230,340
03/09/2008,16:00:00,29255,29295,29210,29220,569
03/09/2008,16:10:00,29220,29240,29185,29195,199
03/09/2008,16:20:00,29200,29260,29185,29230,305
03/09/2008,16:30:00,29240,29290,29240,29270,239
03/09/2008,16:40:00,29270,29285,29210,29230,195
03/09/2008,16:50:00,29220,29235,29185,29205,305
03/09/2008,17:00:00,29205,29240,29190,29200,256
03/09/2008,17:10:00,29195,29200,29135,29160,281
03/09/2008,17:20:00,29160,29160,29120,29125,356
03/09/2008,17:30:00,29135,29135,29050,29080,399
04/09/2008,09:00:00,29105,29215,29080,29170,552
04/09/2008,09:10:00,29170,29195,29135,29175,369
04/09/2008,09:20:00,29175,29200,29100,29115,416
04/09/2008,09:30:00,29115,29130,29075,29105,426
04/09/2008,09:40:00,29100,29150,29045,29135,410
04/09/2008,09:50:00,29130,29160,29105,29145,296
04/09/2008,10:00:00,29145,29180,29120,29145,401
04/09/2008,10:10:00,29150,29165,29135,29140,158
04/09/2008,10:20:00,29140,29140,29095,29120,163
04/09/2008,10:30:00,29115,29115,29085,29100,152
04/09/2008,10:40:00,29100,29120,29005,29025,456
04/09/2008,10:50:00,29030,29050,28990,29015,320
04/09/2008,11:00:00,29010,29030,28985,29015,345
04/09/2008,11:10:00,29015,29015,28880,28915,680
04/09/2008,11:20:00,28915,28945,28895,28945,170
04/09/2008,11:30:00,28940,28980,28930,28955,208
04/09/2008,11:40:00,28955,28965,28930,28950,200
04/09/2008,11:50:00,28950,28970,28945,28950,95
04/09/2008,12:00:00,28950,28955,28910,28915,136
04/09/2008,12:10:00,28915,28955,28900,28955,138
04/09/2008,12:20:00,28955,28975,28945,28955,119
04/09/2008,12:30:00,28955,28975,28935,28970,71
04/09/2008,12:40:00,28975,29030,28950,29025,177
04/09/2008,12:50:00,29025,29080,29020,29045,264
04/09/2008,13:00:00,29040,29040,28955,28975,160
04/09/2008,13:10:00,28975,29015,28975,28975,86
04/09/2008,13:20:00,28970,29030,28960,29025,70
04/09/2008,13:30:00,29030,29045,29005,29015,124
04/09/2008,13:40:00,29025,29065,29025,29050,69
04/09/2008,13:50:00,29055,29130,29045,29115,299
04/09/2008,14:00:00,29105,29120,29100,29110,151
04/09/2008,14:10:00,29105,29115,29085,29095,138
04/09/2008,14:20:00,29090,29090,29035,29050,130
04/09/2008,14:30:00,29045,29105,28970,29035,434
04/09/2008,14:40:00,29040,29040,28970,28990,220
04/09/2008,14:50:00,28995,29030,28990,29015,131
04/09/2008,15:00:00,29010,29020,28835,28865,449
04/09/2008,15:10:00,28860,28875,28805,28835,605
04/09/2008,15:20:00,28850,28850,28785,28825,397
04/09/2008,15:30:00,28825,28880,28790,28855,360
04/09/2008,15:40:00,28860,28870,28750,28785,522
04/09/2008,15:50:00,28785,28840,28760,28820,283
04/09/2008,16:00:00,28810,28925,28810,28900,489
04/09/2008,16:10:00,28905,28930,28840,28840,285
04/09/2008,16:20:00,28850,28860,28780,28800,351
04/09/2008,16:30:00,28800,28800,28530,28540,1715
04/09/2008,16:40:00,28545,28550,28365,28365,1194
04/09/2008,16:50:00,28365,28450,28350,28445,608
04/09/2008,17:00:00,28445,28455,28320,28350,806
04/09/2008,17:10:00,28350,28380,28305,28325,665
04/09/2008,17:20:00,28325,28360,28270,28285,1039
04/09/2008,17:30:00,28290,28320,28260,28305,528
05/09/2008,09:00:00,28045,28135,28035,28055,1258
05/09/2008,09:10:00,28050,28145,28035,28140,739
05/09/2008,09:20:00,28145,28165,28095,28145,432
05/09/2008,09:30:00,28150,28170,28050,28050,356
05/09/2008,09:40:00,28055,28095,28040,28090,516
05/09/2008,09:50:00,28085,28135,28055,28075,447
05/09/2008,10:00:00,28075,28095,28020,28065,549
05/09/2008,10:10:00,28060,28075,27810,27820,1054
05/09/2008,10:20:00,27820,27885,27765,27790,853
05/09/2008,10:30:00,27795,27830,27710,27805,908
05/09/2008,10:40:00,27810,27865,27800,27855,561
05/09/2008,10:50:00,27850,27860,27790,27855,349
05/09/2008,11:00:00,27845,27910,27800,27890,251
05/09/2008,11:10:00,27885,27930,27850,27865,204
05/09/2008,11:20:00,27865,27940,27865,27930,154
05/09/2008,11:30:00,27940,27970,27920,27940,275
05/09/2008,11:40:00,27935,27955,27900,27905,157
05/09/2008,11:50:00,27905,27935,27890,27905,139
05/09/2008,12:00:00,27905,27905,27860,27890,167
05/09/2008,12:10:00,27895,27900,27865,27865,166
05/09/2008,12:20:00,27860,27885,27845,27885,83
05/09/2008,12:30:00,27875,27940,27875,27920,128
05/09/2008,12:40:00,27915,27950,27905,27920,112
05/09/2008,12:50:00,27920,27940,27915,27920,51
05/09/2008,13:00:00,27920,27930,27875,27895,127
05/09/2008,13:10:00,27895,27945,27870,27940,153
05/09/2008,13:20:00,27940,27950,27920,27940,83
05/09/2008,13:30:00,27940,28015,27940,28015,182
05/09/2008,13:40:00,28015,28015,27950,27965,125
05/09/2008,13:50:00,27960,27960,27910,27935,176
05/09/2008,14:00:00,27930,27970,27860,27940,311
05/09/2008,14:10:00,27945,27965,27910,27930,95
05/09/2008,14:20:00,27935,28045,27935,28020,154
05/09/2008,14:30:00,28020,28045,27670,27700,1462
05/09/2008,14:40:00,27705,27805,27700,27805,365
05/09/2008,14:50:00,27805,27865,27765,27820,430
05/09/2008,15:00:00,27815,27865,27800,27830,206
05/09/2008,15:10:00,27845,27900,27840,27870,303
05/09/2008,15:20:00,27865,27900,27845,27895,168
05/09/2008,15:30:00,27900,27970,27865,27885,339
05/09/2008,15:40:00,27900,28025,27865,27980,481
05/09/2008,15:50:00,27990,28020,27940,27970,441
05/09/2008,16:00:00,27980,27980,27835,27865,475
05/09/2008,16:10:00,27850,27875,27805,27860,348
05/09/2008,16:20:00,27860,27915,27800,27820,328
05/09/2008,16:30:00,27815,27825,27700,27770,504
05/09/2008,16:40:00,27770,27830,27730,27740,338
05/09/2008,16:50:00,27735,27740,27600,27625,908
05/09/2008,17:00:00,27625,27700,27575,27655,551
05/09/2008,17:10:00,27650,27660,27535,27540,525
05/09/2008,17:20:00,27540,27640,27540,27605,1002
05/09/2008,17:30:00,27610,27630,27565,27610,797
08/09/2008,09:00:00,28420,28560,28360,28485,2150
08/09/2008,09:10:00,28480,28685,28480,28660,1410
08/09/2008,09:20:00,28660,28730,28575,28580,1225
08/09/2008,09:30:00,28585,28660,28580,28625,542
08/09/2008,09:40:00,28630,28705,28610,28680,395
08/09/2008,09:50:00,28680,28725,28665,28705,509
08/09/2008,10:00:00,28705,28800,28700,28760,766
08/09/2008,10:10:00,28760,28770,28695,28695,425
08/09/2008,10:20:00,28690,28755,28690,28745,303
08/09/2008,10:30:00,28745,28770,28715,28750,442
08/09/2008,10:40:00,28740,28750,28705,28720,299
08/09/2008,10:50:00,28715,28740,28645,28670,291
08/09/2008,11:00:00,28665,28710,28655,28700,228
08/09/2008,11:10:00,28700,28725,28620,28645,212
08/09/2008,11:20:00,28645,28650,28625,28640,122
08/09/2008,11:30:00,28635,28640,28610,28625,149
08/09/2008,11:40:00,28635,28675,28620,28675,105
08/09/2008,11:50:00,28675,28675,28650,28655,73
08/09/2008,12:00:00,28650,28690,28650,28680,112
08/09/2008,12:10:00,28670,28710,28670,28700,158
08/09/2008,12:20:00,28710,28710,28670,28705,96
08/09/2008,12:30:00,28705,28735,28690,28725,103
08/09/2008,12:40:00,28725,28755,28725,28745,210
08/09/2008,12:50:00,28740,28750,28720,28735,77
08/09/2008,13:00:00,28735,28740,28680,28690,107
08/09/2008,13:10:00,28695,28710,28665,28685,79
08/09/2008,13:20:00,28690,28690,28655,28675,81
08/09/2008,13:30:00,28675,28710,28665,28700,79
08/09/2008,13:40:00,28705,28710,28675,28685,114
08/09/2008,13:50:00,28690,28700,28675,28680,20
08/09/2008,14:00:00,28690,28695,28680,28685,39
08/09/2008,14:10:00,28695,28695,28650,28665,74
08/09/2008,14:20:00,28665,28670,28650,28665,74
08/09/2008,14:30:00,28670,28710,28640,28695,144
08/09/2008,14:40:00,28690,28705,28675,28695,80
08/09/2008,14:50:00,28690,28705,28670,28695,127
08/09/2008,15:00:00,28690,28695,28675,28685,88
08/09/2008,15:10:00,28690,28700,28675,28685,92
08/09/2008,15:20:00,28680,28695,28670,28685,102
08/09/2008,15:30:00,28685,28720,28650,28650,222
08/09/2008,15:40:00,28650,28665,28585,28650,462
08/09/2008,15:50:00,28650,28650,28570,28575,507
08/09/2008,16:00:00,28575,28640,28540,28630,694
08/09/2008,16:10:00,28630,28635,28580,28610,207
08/09/2008,16:20:00,28600,28645,28590,28610,192
08/09/2008,16:30:00,28610,28645,28585,28645,246
08/09/2008,16:40:00,28645,28655,28605,28615,230
08/09/2008,16:50:00,28610,28610,28425,28425,868
08/09/2008,17:00:00,28425,28470,28335,28410,816
08/09/2008,17:10:00,28420,28495,28415,28435,373
08/09/2008,17:20:00,28440,28480,28410,28460,697
08/09/2008,17:30:00,28460,28500,28450,28485,627
09/09/2008,09:00:00,28415,28470,28370,28375,738
09/09/2008,09:10:00,28375,28485,28375,28475,363
09/09/2008,09:20:00,28475,28550,28475,28545,326
09/09/2008,09:30:00,28545,28575,28515,28565,276
09/09/2008,09:40:00,28570,28660,28560,28600,346
09/09/2008,09:50:00,28605,28640,28595,28600,191
09/09/2008,10:00:00,28605,28625,28550,28590,251
09/09/2008,10:10:00,28600,28730,28600,28725,547
09/09/2008,10:20:00,28720,28740,28690,28695,410
09/09/2008,10:30:00,28690,28690,28605,28610,311
09/09/2008,10:40:00,28610,28640,28610,28615,159
09/09/2008,10:50:00,28620,28685,28610,28660,185
09/09/2008,11:00:00,28665,28720,28660,28690,265
09/09/2008,11:10:00,28695,28710,28670,28690,259
09/09/2008,11:20:00,28685,28690,28675,28680,59
09/09/2008,11:30:00,28680,28710,28680,28700,126
09/09/2008,11:40:00,28705,28720,28665,28665,175
09/09/2008,11:50:00,28660,28685,28645,28680,207
09/09/2008,12:00:00,28670,28715,28670,28715,81
09/09/2008,12:10:00,28715,28745,28695,28705,199
09/09/2008,12:20:00,28710,28720,28705,28720,80
09/09/2008,12:30:00,28720,28740,28695,28715,100
09/09/2008,12:40:00,28715,28730,28705,28710,66
09/09/2008,12:50:00,28715,28730,28685,28685,79
09/09/2008,13:00:00,28690,28730,28680,28725,77
09/09/2008,13:10:00,28720,28735,28715,28720,76
09/09/2008,13:20:00,28720,28720,28675,28675,77
09/09/2008,13:30:00,28675,28710,28670,28705,52
09/09/2008,13:40:00,28690,28720,28685,28720,68
09/09/2008,13:50:00,28720,28720,28690,28710,53
09/09/2008,14:00:00,28705,28725,28695,28705,72
09/09/2008,14:10:00,28705,28725,28690,28710,84
09/09/2008,14:20:00,28715,28720,28655,28655,115
09/09/2008,14:30:00,28660,28700,28640,28685,117
09/09/2008,14:40:00,28685,28690,28650,28650,106
09/09/2008,14:50:00,28650,28675,28565,28565,240
09/09/2008,15:00:00,28565,28610,28535,28610,340
09/09/2008,15:10:00,28610,28620,28570,28585,111
09/09/2008,15:20:00,28585,28585,28535,28555,152
09/09/2008,15:30:00,28545,28555,28425,28490,542
09/09/2008,15:40:00,28480,28640,28470,28610,551
09/09/2008,15:50:00,28595,28625,28560,28610,190
09/09/2008,16:00:00,28600,28690,28545,28615,527
09/09/2008,16:10:00,28615,28635,28475,28485,585
09/09/2008,16:20:00,28490,28500,28395,28415,442
09/09/2008,16:30:00,28400,28410,28300,28365,772
09/09/2008,16:40:00,28365,28385,28270,28280,570
09/09/2008,16:50:00,28280,28290,28185,28225,782
09/09/2008,17:00:00,28235,28295,28180,28265,607
09/09/2008,17:10:00,28260,28265,28160,28260,535
09/09/2008,17:20:00,28265,28350,28260,28320,763
09/09/2008,17:30:00,28320,28335,28290,28330,490
10/09/2008,09:00:00,28370,28370,27975,28070,1142
10/09/2008,09:10:00,28070,28135,28040,28090,701
10/09/2008,09:20:00,28095,28185,28095,28170,466
10/09/2008,09:30:00,28160,28170,28110,28135,314
10/09/2008,09:40:00,28130,28150,28095,28120,283
10/09/2008,09:50:00,28120,28145,28080,28130,346
10/09/2008,10:00:00,28130,28250,28130,28230,359
10/09/2008,10:10:00,28230,28235,28180,28190,241
10/09/2008,10:20:00,28195,28265,28195,28255,394
10/09/2008,10:30:00,28255,28285,28215,28255,323
10/09/2008,10:40:00,28255,28280,28230,28240,104
10/09/2008,10:50:00,28245,28250,28200,28210,220
10/09/2008,11:00:00,28210,28210,28115,28125,294
10/09/2008,11:10:00,28120,28140,28090,28125,284
10/09/2008,11:20:00,28125,28130,28065,28100,260
10/09/2008,11:30:00,28105,28125,28075,28080,153
10/09/2008,11:40:00,28080,28100,28060,28085,144
10/09/2008,11:50:00,28080,28085,28055,28060,88
10/09/2008,12:00:00,28060,28075,28025,28050,230
10/09/2008,12:10:00,28055,28140,28055,28120,236
10/09/2008,12:20:00,28125,28195,28125,28170,176
10/09/2008,12:30:00,28170,28230,28170,28200,199
10/09/2008,12:40:00,28200,28245,28190,28220,222
10/09/2008,12:50:00,28210,28210,28160,28170,117
10/09/2008,13:00:00,28180,28210,28165,28210,265
10/09/2008,13:10:00,28210,28280,28200,28265,183
10/09/2008,13:20:00,28265,28280,28235,28280,160
10/09/2008,13:30:00,28260,28405,28175,28270,972
10/09/2008,13:40:00,28260,28260,28085,28170,568
10/09/2008,13:50:00,28175,28185,27955,27990,832
10/09/2008,14:00:00,27990,28035,27910,27990,644
10/09/2008,14:10:00,27985,27995,27960,27980,232
10/09/2008,14:20:00,27990,28110,27990,28110,337
10/09/2008,14:30:00,28110,28135,28070,28070,329
10/09/2008,14:40:00,28065,28125,28050,28110,201
10/09/2008,14:50:00,28115,28280,28095,28245,390
10/09/2008,15:00:00,28260,28260,28190,28200,182
10/09/2008,15:10:00,28200,28240,28180,28235,196
10/09/2008,15:20:00,28230,28260,28220,28245,125
10/09/2008,15:30:00,28245,28245,28155,28170,312
10/09/2008,15:40:00,28170,28245,28155,28230,330
10/09/2008,15:50:00,28230,28290,28225,28245,333
10/09/2008,16:00:00,28240,28295,28230,28235,319
10/09/2008,16:10:00,28245,28245,28170,28200,337
10/09/2008,16:20:00,28205,28245,28150,28170,273
10/09/2008,16:30:00,28170,28260,28160,28230,292
10/09/2008,16:40:00,28220,28220,28105,28115,328
10/09/2008,16:50:00,28110,28155,28070,28110,317
10/09/2008,17:00:00,28105,28185,28055,28160,345
10/09/2008,17:10:00,28160,28160,28105,28130,279
10/09/2008,17:20:00,28140,28155,28085,28115,334
10/09/2008,17:30:00,28120,28225,28100,28220,399
11/09/2008,09:00:00,28160,28160,28045,28100,452
11/09/2008,09:10:00,28105,28175,28100,28140,360
11/09/2008,09:20:00,28130,28175,28085,28085,296
11/09/2008,09:30:00,28085,28085,27930,27935,554
11/09/2008,09:40:00,27935,28030,27930,28015,313
11/09/2008,09:50:00,28005,28080,28000,28040,249
11/09/2008,10:00:00,28035,28105,28030,28045,207
11/09/2008,10:10:00,28040,28050,27995,28050,204
11/09/2008,10:20:00,28055,28075,27995,28005,142
11/09/2008,10:30:00,28015,28015,27970,28005,215
11/09/2008,10:40:00,28005,28010,27915,27960,289
11/09/2008,10:50:00,27960,27975,27935,27955,172
11/09/2008,11:00:00,27950,28010,27930,27990,196
11/09/2008,11:10:00,27990,27995,27950,27965,196
11/09/2008,11:20:00,27970,28010,27965,27985,192
11/09/2008,11:30:00,27985,27990,27920,27940,221
11/09/2008,11:40:00,27940,27955,27865,27880,443
11/09/2008,11:50:00,27885,27885,27825,27865,368
11/09/2008,12:00:00,27860,27900,27825,27895,286
11/09/2008,12:10:00,27895,27920,27870,27880,159
11/09/2008,12:20:00,27880,27890,27865,27880,83
11/09/2008,12:30:00,27880,27890,27850,27885,97
11/09/2008,12:40:00,27890,27935,27890,27930,105
11/09/2008,12:50:00,27930,27980,27930,27975,177
11/09/2008,13:00:00,27975,27975,27945,27960,76
11/09/2008,13:10:00,27960,27980,27940,27955,151
11/09/2008,13:20:00,27955,27960,27890,27905,104
11/09/2008,13:30:00,27900,27910,27855,27875,157
11/09/2008,13:40:00,27870,27870,27810,27840,386
11/09/2008,13:50:00,27835,27835,27715,27770,415
11/09/2008,14:00:00,27770,27790,27715,27760,172
11/09/2008,14:10:00,27755,27765,27655,27690,445
11/09/2008,14:20:00,27690,27695,27595,27620,456
11/09/2008,14:30:00,27650,27720,27575,27715,487
11/09/2008,14:40:00,27720,27750,27680,27735,225
11/09/2008,14:50:00,27740,27750,27690,27705,194
11/09/2008,15:00:00,27700,27780,27695,27745,225
11/09/2008,15:10:00,27740,27765,27700,27720,164
11/09/2008,15:20:00,27710,27715,27695,27705,143
11/09/2008,15:30:00,27705,27750,27655,27685,374
11/09/2008,15:40:00,27695,27710,27635,27675,404
11/09/2008,15:50:00,27680,27740,27650,27660,355
11/09/2008,16:00:00,27670,27775,27665,27770,292
11/09/2008,16:10:00,27775,27845,27725,27755,478
11/09/2008,16:20:00,27750,27820,27740,27755,308
11/09/2008,16:30:00,27755,27785,27705,27785,316
11/09/2008,16:40:00,27780,27920,27780,27900,514
11/09/2008,16:50:00,27900,28020,27900,27975,658
11/09/2008,17:00:00,27970,28075,27965,28005,619
11/09/2008,17:10:00,27995,28020,27925,27935,453
11/09/2008,17:20:00,27940,28010,27935,27965,449
11/09/2008,17:30:00,27985,28070,27965,28065,451
12/09/2008,09:00:00,28360,28360,28260,28270,560
12/09/2008,09:10:00,28260,28300,28245,28300,463
12/09/2008,09:20:00,28300,28305,28265,28300,397
12/09/2008,09:30:00,28290,28330,28285,28310,467
12/09/2008,09:40:00,28315,28330,28275,28300,315
12/09/2008,09:50:00,28295,28335,28270,28335,219
12/09/2008,10:00:00,28330,28375,28320,28330,337
12/09/2008,10:10:00,28330,28370,28305,28370,228
12/09/2008,10:20:00,28360,28405,28350,28370,320
12/09/2008,10:30:00,28375,28395,28340,28375,424
12/09/2008,10:40:00,28380,28400,28360,28375,373
12/09/2008,10:50:00,28375,28445,28370,28415,297
12/09/2008,11:00:00,28415,28420,28370,28390,186
12/09/2008,11:10:00,28395,28415,28385,28385,50
12/09/2008,11:20:00,28380,28400,28360,28360,73
12/09/2008,11:30:00,28365,28365,28260,28270,310
12/09/2008,11:40:00,28275,28320,28260,28320,168
12/09/2008,11:50:00,28320,28365,28320,28345,130
12/09/2008,12:00:00,28350,28360,28305,28310,115
12/09/2008,12:10:00,28305,28315,28270,28290,121
12/09/2008,12:20:00,28295,28300,28255,28280,110
12/09/2008,12:30:00,28280,28300,28195,28195,376
12/09/2008,12:40:00,28195,28250,28195,28230,180
12/09/2008,12:50:00,28225,28295,28225,28280,112
12/09/2008,13:00:00,28285,28290,28235,28240,144
12/09/2008,13:10:00,28240,28260,28220,28245,81
12/09/2008,13:20:00,28250,28280,28245,28270,81
12/09/2008,13:30:00,28265,28285,28265,28280,37
12/09/2008,13:40:00,28270,28280,28260,28280,37
12/09/2008,13:50:00,28275,28280,28200,28225,121
12/09/2008,14:00:00,28220,28230,28120,28150,296
12/09/2008,14:10:00,28155,28170,28135,28135,152
12/09/2008,14:20:00,28140,28185,28140,28160,130
12/09/2008,14:30:00,28180,28195,28055,28110,557
12/09/2008,14:40:00,28110,28155,28075,28095,250
12/09/2008,14:50:00,28090,28105,28020,28050,318
12/09/2008,15:00:00,28055,28060,28025,28040,132
12/09/2008,15:10:00,28035,28070,28035,28065,206
12/09/2008,15:20:00,28070,28150,28065,28110,201
12/09/2008,15:30:00,28110,28115,28010,28010,323
12/09/2008,15:40:00,28015,28055,27990,28045,334
12/09/2008,15:50:00,28040,28195,28020,28105,630
12/09/2008,16:00:00,28105,28205,28085,28170,316
12/09/2008,16:10:00,28170,28210,28115,28200,329
12/09/2008,16:20:00,28200,28220,28150,28155,254
12/09/2008,16:30:00,28155,28170,28115,28155,205
12/09/2008,16:40:00,28160,28195,28145,28150,199
12/09/2008,16:50:00,28150,28200,28145,28190,182
12/09/2008,17:00:00,28190,28260,28185,28250,382
12/09/2008,17:10:00,28255,28335,28250,28315,340
12/09/2008,17:20:00,28315,28415,28305,28405,743
12/09/2008,17:30:00,28405,28450,28375,28450,441
15/09/2008,09:00:00,27600,27680,27540,27595,1253
15/09/2008,09:10:00,27590,27645,27510,27510,785
15/09/2008,09:20:00,27510,27565,27455,27525,582
15/09/2008,09:30:00,27525,27620,27510,27590,625
15/09/2008,09:40:00,27585,27630,27535,27550,840
15/09/2008,09:50:00,27560,27610,27510,27595,392
15/09/2008,10:00:00,27605,27610,27520,27530,302
15/09/2008,10:10:00,27530,27575,27345,27345,910
15/09/2008,10:20:00,27340,27425,27285,27400,742
15/09/2008,10:30:00,27395,27395,27305,27350,606
15/09/2008,10:40:00,27355,27405,27330,27390,375
15/09/2008,10:50:00,27390,27415,27310,27330,253
15/09/2008,11:00:00,27330,27485,27310,27480,465
15/09/2008,11:10:00,27480,27490,27400,27465,324
15/09/2008,11:20:00,27475,27530,27445,27460,243
15/09/2008,11:30:00,27470,27475,27400,27435,196
15/09/2008,11:40:00,27435,27440,27375,27425,172
15/09/2008,11:50:00,27425,27455,27390,27455,224
15/09/2008,12:00:00,27455,27455,27395,27415,215
15/09/2008,12:10:00,27415,27435,27335,27340,332
15/09/2008,12:20:00,27345,27355,27305,27315,298
15/09/2008,12:30:00,27315,27355,27305,27350,211
15/09/2008,12:40:00,27335,27350,27290,27305,426
15/09/2008,12:50:00,27310,27330,27260,27260,643
15/09/2008,13:00:00,27255,27255,27010,27040,1020
15/09/2008,13:10:00,27040,27100,27025,27100,411
15/09/2008,13:20:00,27085,27130,27060,27080,357
15/09/2008,13:30:00,27080,27080,26980,27050,336
15/09/2008,13:40:00,27040,27105,27035,27100,171
15/09/2008,13:50:00,27095,27120,27070,27080,150
15/09/2008,14:00:00,27080,27135,27055,27135,215
15/09/2008,14:10:00,27135,27295,27135,27235,618
15/09/2008,14:20:00,27230,27295,27225,27225,450
15/09/2008,14:30:00,27225,27255,27170,27240,479
15/09/2008,14:40:00,27245,27265,27150,27170,233
15/09/2008,14:50:00,27170,27205,27170,27175,166
15/09/2008,15:00:00,27175,27175,27100,27100,578
15/09/2008,15:10:00,27105,27150,27060,27130,357
15/09/2008,15:20:00,27125,27160,27110,27120,535
15/09/2008,15:30:00,27115,27205,27110,27130,283
15/09/2008,15:40:00,27130,27335,27120,27315,651
15/09/2008,15:50:00,27320,27330,27195,27235,456
15/09/2008,16:00:00,27235,27325,27200,27255,666
15/09/2008,16:10:00,27265,27395,27255,27340,500
15/09/2008,16:20:00,27355,27435,27320,27430,439
15/09/2008,16:30:00,27435,27595,27435,27495,947
15/09/2008,16:40:00,27495,27500,27420,27480,430
15/09/2008,16:50:00,27480,27565,27455,27480,760
15/09/2008,17:00:00,27485,27520,27390,27400,445
15/09/2008,17:10:00,27400,27495,27375,27475,574
15/09/2008,17:20:00,27480,27515,27350,27370,1333
15/09/2008,17:30:00,27365,27455,27360,27440,1017
16/09/2008,09:00:00,26980,27120,26900,27060,1689
16/09/2008,09:10:00,27050,27060,26945,26945,1037
16/09/2008,09:20:00,26950,27115,26940,27075,929
16/09/2008,09:30:00,27065,27065,26950,26950,635
16/09/2008,09:40:00,26950,26975,26825,26860,889
16/09/2008,09:50:00,26860,26950,26855,26930,1168
16/09/2008,10:00:00,26930,27005,26925,26970,503
16/09/2008,10:10:00,26965,26975,26885,26900,883
16/09/2008,10:20:00,26910,26920,26855,26885,260
16/09/2008,10:30:00,26895,26980,26885,26965,354
16/09/2008,10:40:00,26965,27025,26940,27025,348
16/09/2008,10:50:00,27030,27095,27025,27070,415
16/09/2008,11:00:00,27060,27170,27060,27130,558
16/09/2008,11:10:00,27140,27175,27110,27165,228
16/09/2008,11:20:00,27175,27185,27090,27110,472
16/09/2008,11:30:00,27115,27145,27045,27065,524
16/09/2008,11:40:00,27055,27065,27020,27045,437
16/09/2008,11:50:00,27050,27140,27050,27130,521
16/09/2008,12:00:00,27130,27140,27035,27040,488
16/09/2008,12:10:00,27050,27050,26950,26965,300
16/09/2008,12:20:00,26960,26970,26880,26910,458
16/09/2008,12:30:00,26905,26940,26890,26910,361
16/09/2008,12:40:00,26910,26940,26865,26875,311
16/09/2008,12:50:00,26870,26875,26790,26795,716
16/09/2008,13:00:00,26790,26795,26715,26775,708
16/09/2008,13:10:00,26775,26795,26700,26720,564
16/09/2008,13:20:00,26720,26730,26625,26725,932
16/09/2008,13:30:00,26730,26750,26660,26720,358
16/09/2008,13:40:00,26715,26760,26675,26750,381
16/09/2008,13:50:00,26750,26870,26740,26845,459
16/09/2008,14:00:00,26845,26855,26775,26820,336
16/09/2008,14:10:00,26820,27020,26705,26775,1402
16/09/2008,14:20:00,26775,26795,26690,26775,753
16/09/2008,14:30:00,26770,26820,26575,26580,1229
16/09/2008,14:40:00,26580,26670,26560,26585,911
16/09/2008,14:50:00,26585,26600,26350,26415,1459
16/09/2008,15:00:00,26420,26430,26295,26390,923
16/09/2008,15:10:00,26395,26470,26365,26390,885
16/09/2008,15:20:00,26400,26510,26400,26440,949
16/09/2008,15:30:00,26440,26535,26420,26515,1610
16/09/2008,15:40:00,26510,26630,26500,26550,949
16/09/2008,15:50:00,26560,26600,26420,26500,847
16/09/2008,16:00:00,26510,26690,26505,26680,1318
16/09/2008,16:10:00,26685,26880,26640,26765,1330
16/09/2008,16:20:00,26760,26795,26665,26760,1548
16/09/2008,16:30:00,26755,26820,26720,26720,1094
16/09/2008,16:40:00,26715,26725,26605,26650,867
16/09/2008,16:50:00,26655,26950,26575,26860,1620
16/09/2008,17:00:00,26840,27015,26830,26880,1079
16/09/2008,17:10:00,26880,26905,26730,26775,947
16/09/2008,17:20:00,26770,26800,26545,26645,1119
16/09/2008,17:30:00,26645,26715,26605,26660,922
17/09/2008,09:00:00,27115,27120,26970,27020,1779
17/09/2008,09:10:00,27025,27145,27025,27130,1090
17/09/2008,09:20:00,27135,27150,26995,26995,965
17/09/2008,09:30:00,26990,27000,26735,26765,1343
17/09/2008,09:40:00,26780,26800,26580,26690,1150
17/09/2008,09:50:00,26690,26715,26500,26585,1406
17/09/2008,10:00:00,26590,26730,26585,26710,755
17/09/2008,10:10:00,26710,26865,26710,26840,1146
17/09/2008,10:20:00,26850,26850,26740,26755,468
17/09/2008,10:30:00,26755,26905,26745,26900,594
17/09/2008,10:40:00,26905,26935,26850,26870,501
17/09/2008,10:50:00,26880,26950,26860,26930,415
17/09/2008,11:00:00,26935,26935,26800,26805,419
17/09/2008,11:10:00,26805,26930,26730,26905,548
17/09/2008,11:20:00,26905,26930,26850,26880,467
17/09/2008,11:30:00,26880,26950,26835,26950,498
17/09/2008,11:40:00,26955,26965,26845,26850,589
17/09/2008,11:50:00,26855,26880,26805,26805,535
17/09/2008,12:00:00,26805,26865,26790,26850,458
17/09/2008,12:10:00,26850,26885,26770,26785,342
17/09/2008,12:20:00,26780,26845,26745,26825,321
17/09/2008,12:30:00,26825,26845,26800,26815,252
17/09/2008,12:40:00,26810,26850,26805,26835,276
17/09/2008,12:50:00,26835,26870,26820,26830,160
17/09/2008,13:00:00,26830,26900,26830,26870,160
17/09/2008,13:10:00,26870,26885,26850,26865,214
17/09/2008,13:20:00,26870,26880,26785,26790,146
17/09/2008,13:30:00,26780,26890,26775,26885,204
17/09/2008,13:40:00,26875,26925,26850,26895,245
17/09/2008,13:50:00,26890,26965,26875,26930,438
17/09/2008,14:00:00,26940,26950,26905,26915,207
17/09/2008,14:10:00,26910,26915,26795,26805,260
17/09/2008,14:20:00,26805,26825,26755,26770,429
17/09/2008,14:30:00,26770,26775,26625,26630,697
17/09/2008,14:40:00,26625,26765,26625,26700,541
17/09/2008,14:50:00,26700,26745,26545,26555,572
17/09/2008,15:00:00,26550,26595,26435,26440,927
17/09/2008,15:10:00,26445,26530,26350,26375,1455
17/09/2008,15:20:00,26375,26375,26250,26285,2083
17/09/2008,15:30:00,26295,26340,26220,26330,1121
17/09/2008,15:40:00,26330,26485,26300,26370,980
17/09/2008,15:50:00,26380,26430,26365,26405,721
17/09/2008,16:00:00,26405,26510,26375,26395,1200
17/09/2008,16:10:00,26390,26425,26315,26340,436
17/09/2008,16:20:00,26340,26350,26235,26285,757
17/09/2008,16:30:00,26285,26370,26200,26240,1239
17/09/2008,16:40:00,26225,26285,26180,26220,1412
17/09/2008,16:50:00,26225,26260,26175,26175,1100
17/09/2008,17:00:00,26170,26200,26075,26095,1005
17/09/2008,17:10:00,26100,26100,26025,26050,1087
17/09/2008,17:20:00,26045,26080,25920,25940,1415
17/09/2008,17:30:00,25940,26015,25935,25960,622
18/09/2008,09:00:00,25965,26190,25655,26070,1700
18/09/2008,09:10:00,26080,26095,25855,25865,1018
18/09/2008,09:20:00,25855,25880,25660,25725,930
18/09/2008,09:30:00,25740,25875,25720,25870,681
18/09/2008,09:40:00,25860,26025,25860,25960,817
18/09/2008,09:50:00,25970,26040,25960,26025,354
18/09/2008,10:00:00,26030,26075,25975,25980,641
18/09/2008,10:10:00,25985,26000,25875,25900,718
18/09/2008,10:20:00,25905,25990,25865,25985,803
18/09/2008,10:30:00,25980,26135,25960,26130,667
18/09/2008,10:40:00,26135,26140,26020,26045,697
18/09/2008,10:50:00,26040,26115,26035,26115,457
18/09/2008,11:00:00,26120,26160,26000,26025,653
18/09/2008,11:10:00,26020,26130,25990,26110,505
18/09/2008,11:20:00,26110,26130,26055,26125,509
18/09/2008,11:30:00,26120,26180,26100,26160,483
18/09/2008,11:40:00,26165,26245,26155,26240,977
18/09/2008,11:50:00,26235,26265,26210,26240,803
18/09/2008,12:00:00,26245,26275,26170,26195,448
18/09/2008,12:10:00,26185,26245,26160,26245,535
18/09/2008,12:20:00,26245,26320,26240,26275,708
18/09/2008,12:30:00,26280,26300,26240,26260,779
18/09/2008,12:40:00,26255,26295,26210,26290,694
18/09/2008,12:50:00,26295,26305,26245,26300,667
18/09/2008,13:00:00,26295,26340,26250,26265,430
18/09/2008,13:10:00,26265,26355,26250,26315,469
18/09/2008,13:20:00,26305,26305,26250,26285,280
18/09/2008,13:30:00,26290,26290,26190,26190,322
18/09/2008,13:40:00,26200,26220,26160,26195,375
18/09/2008,13:50:00,26200,26240,26200,26225,384
18/09/2008,14:00:00,26235,26290,26170,26200,456
18/09/2008,14:10:00,26190,26190,26000,26020,719
18/09/2008,14:20:00,26025,26115,25975,26115,575
18/09/2008,14:30:00,26095,26155,26035,26080,585
18/09/2008,14:40:00,26080,26130,26030,26055,304
18/09/2008,14:50:00,26050,26065,25960,25985,623
18/09/2008,15:00:00,25980,25980,25825,25895,503
18/09/2008,15:10:00,25905,26020,25860,25925,578
18/09/2008,15:20:00,25925,25990,25920,25975,315
18/09/2008,15:30:00,25970,26060,25955,26040,721
18/09/2008,15:40:00,26040,26060,25895,25935,1103
18/09/2008,15:50:00,25920,26140,25920,26110,1230
18/09/2008,16:00:00,26120,26210,26090,26135,1012
18/09/2008,16:10:00,26130,26165,26020,26100,524
18/09/2008,16:20:00,26100,26140,26045,26110,514
18/09/2008,16:30:00,26110,26140,26060,26085,376
18/09/2008,16:40:00,26090,26115,25975,26000,443
18/09/2008,16:50:00,25995,26030,25750,25800,705
18/09/2008,17:00:00,25800,25920,25785,25795,715
18/09/2008,17:10:00,25795,25800,25600,25600,940
18/09/2008,17:20:00,25610,25775,25600,25765,860
18/09/2008,17:30:00,25775,25865,25770,25840,397
19/09/2008,09:00:00,26520,27110,26520,26890,36