DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/08/2008,13:15:00,29255,29260,29250,29250,7
08/08/2008,13:30:00,29255,29255,29115,29140,384
08/08/2008,13:45:00,29140,29155,29045,29080,522
08/08/2008,14:00:00,29080,29140,29070,29110,244
08/08/2008,14:15:00,29100,29100,29045,29060,197
08/08/2008,14:30:00,29045,29130,29045,29100,224
08/08/2008,14:45:00,29095,29105,29005,29025,330
08/08/2008,15:00:00,29020,29025,28805,28850,1376
08/08/2008,15:15:00,28850,28905,28850,28905,356
08/08/2008,15:30:00,28900,29010,28860,28965,734
08/08/2008,15:45:00,28960,29060,28910,29020,516
08/08/2008,16:00:00,29020,29185,29005,29165,766
08/08/2008,16:15:00,29170,29295,29165,29275,1021
08/08/2008,16:30:00,29280,29295,29200,29220,387
08/08/2008,16:45:00,29220,29260,29170,29200,415
08/08/2008,17:00:00,29195,29220,29150,29210,400
08/08/2008,17:15:00,29210,29240,29185,29235,507
08/08/2008,17:30:00,29235,29285,29220,29285,387
11/08/2008,09:00:00,29335,29445,29250,29410,663
11/08/2008,09:15:00,29410,29760,29410,29570,998
11/08/2008,09:30:00,29550,29585,29530,29575,684
11/08/2008,09:45:00,29570,29630,29570,29600,334
11/08/2008,10:00:00,29595,29630,29565,29610,403
11/08/2008,10:15:00,29615,29620,29545,29560,187
11/08/2008,10:30:00,29555,29585,29545,29575,252
11/08/2008,10:45:00,29570,29610,29540,29600,349
11/08/2008,11:00:00,29600,29650,29590,29650,257
11/08/2008,11:15:00,29650,29650,29595,29620,269
11/08/2008,11:30:00,29625,29660,29615,29650,140
11/08/2008,11:45:00,29650,29715,29640,29705,390
11/08/2008,12:00:00,29710,29740,29700,29700,352
11/08/2008,12:15:00,29700,29710,29675,29690,164
11/08/2008,12:30:00,29690,29715,29670,29695,192
11/08/2008,12:45:00,29695,29715,29685,29685,104
11/08/2008,13:00:00,29685,29695,29670,29675,95
11/08/2008,13:15:00,29680,29695,29675,29690,35
11/08/2008,13:30:00,29690,29695,29660,29685,101
11/08/2008,13:45:00,29685,29685,29650,29655,113
11/08/2008,14:00:00,29660,29690,29655,29685,182
11/08/2008,14:15:00,29685,29705,29675,29680,186
11/08/2008,14:30:00,29675,29685,29635,29640,157
11/08/2008,14:45:00,29640,29655,29605,29655,268
11/08/2008,15:00:00,29665,29685,29620,29625,150
11/08/2008,15:15:00,29630,29635,29615,29625,113
11/08/2008,15:30:00,29625,29650,29595,29620,362
11/08/2008,15:45:00,29615,29660,29610,29645,233
11/08/2008,16:00:00,29645,29660,29605,29615,202
11/08/2008,16:15:00,29615,29665,29600,29645,232
11/08/2008,16:30:00,29635,29645,29580,29645,449
11/08/2008,16:45:00,29640,29710,29630,29690,404
11/08/2008,17:00:00,29690,29755,29690,29695,526
11/08/2008,17:15:00,29695,29730,29675,29710,701
11/08/2008,17:30:00,29710,29755,29690,29725,466
12/08/2008,09:00:00,29610,29635,29485,29635,650
12/08/2008,09:15:00,29640,29645,29470,29530,580
12/08/2008,09:30:00,29520,29560,29495,29560,294
12/08/2008,09:45:00,29560,29565,29510,29520,204
12/08/2008,10:00:00,29515,29520,29415,29465,538
12/08/2008,10:15:00,29460,29500,29450,29465,249
12/08/2008,10:30:00,29465,29470,29385,29425,367
12/08/2008,10:45:00,29425,29575,29425,29550,630
12/08/2008,11:00:00,29550,29595,29520,29535,302
12/08/2008,11:15:00,29535,29575,29535,29540,136
12/08/2008,11:30:00,29550,29595,29550,29555,201
12/08/2008,11:45:00,29555,29575,29530,29575,163
12/08/2008,12:00:00,29580,29580,29550,29555,87
12/08/2008,12:15:00,29555,29575,29540,29555,121
12/08/2008,12:30:00,29555,29590,29550,29585,181
12/08/2008,12:45:00,29580,29640,29580,29630,422
12/08/2008,13:00:00,29640,29645,29605,29620,120
12/08/2008,13:15:00,29620,29660,29600,29655,139
12/08/2008,13:30:00,29645,29680,29640,29665,160
12/08/2008,13:45:00,29665,29690,29615,29625,284
12/08/2008,14:00:00,29625,29640,29610,29615,70
12/08/2008,14:15:00,29620,29640,29575,29585,183
12/08/2008,14:30:00,29595,29635,29530,29535,181
12/08/2008,14:45:00,29540,29580,29525,29570,218
12/08/2008,15:00:00,29565,29580,29485,29500,278
12/08/2008,15:15:00,29495,29535,29485,29525,217
12/08/2008,15:30:00,29525,29550,29445,29500,379
12/08/2008,15:45:00,29505,29525,29450,29470,404
12/08/2008,16:00:00,29465,29490,29420,29460,476
12/08/2008,16:15:00,29450,29490,29400,29400,304
12/08/2008,16:30:00,29400,29440,29365,29440,448
12/08/2008,16:45:00,29440,29475,29420,29460,230
12/08/2008,17:00:00,29450,29510,29445,29500,292
12/08/2008,17:15:00,29500,29540,29485,29525,570
12/08/2008,17:30:00,29530,29550,29500,29510,322
13/08/2008,09:00:00,29360,29380,29285,29290,650
13/08/2008,09:15:00,29290,29365,29275,29345,355
13/08/2008,09:30:00,29350,29360,29295,29300,357
13/08/2008,09:45:00,29300,29315,29260,29265,283
13/08/2008,10:00:00,29260,29280,29215,29250,385
13/08/2008,10:15:00,29255,29315,29255,29315,226
13/08/2008,10:30:00,29315,29315,29295,29315,177
13/08/2008,10:45:00,29310,29365,29305,29335,225
13/08/2008,11:00:00,29335,29345,29290,29315,228
13/08/2008,11:15:00,29310,29325,29300,29320,95
13/08/2008,11:30:00,29320,29340,29265,29280,201
13/08/2008,11:45:00,29285,29285,29235,29260,195
13/08/2008,12:00:00,29255,29300,29250,29280,120
13/08/2008,12:15:00,29275,29290,29260,29270,80
13/08/2008,12:30:00,29270,29285,29260,29265,77
13/08/2008,12:45:00,29270,29290,29265,29275,43
13/08/2008,13:00:00,29270,29285,29265,29265,56
13/08/2008,13:15:00,29275,29280,29250,29260,113
13/08/2008,13:30:00,29260,29260,29220,29235,140
13/08/2008,13:45:00,29230,29235,29100,29120,763
13/08/2008,14:00:00,29120,29175,29110,29130,579
13/08/2008,14:15:00,29130,29135,29045,29080,547
13/08/2008,14:30:00,29075,29100,28990,29030,715
13/08/2008,14:45:00,29030,29095,29010,29075,274
13/08/2008,15:00:00,29080,29110,29065,29085,211
13/08/2008,15:15:00,29090,29095,29070,29090,165
13/08/2008,15:30:00,29080,29100,29020,29055,370
13/08/2008,15:45:00,29050,29075,29005,29055,258
13/08/2008,16:00:00,29060,29120,29040,29040,348
13/08/2008,16:15:00,29040,29060,29000,29000,352
13/08/2008,16:30:00,29000,29005,28860,28880,1101
13/08/2008,16:45:00,28875,28930,28875,28925,521
13/08/2008,17:00:00,28935,28940,28840,28880,521
13/08/2008,17:15:00,28890,28930,28880,28885,605
13/08/2008,17:30:00,28890,28900,28850,28870,272
14/08/2008,09:00:00,29070,29070,28945,28985,649
14/08/2008,09:15:00,28980,29055,28965,29035,440
14/08/2008,09:30:00,29030,29045,28965,29010,306
14/08/2008,09:45:00,29010,29125,29010,29110,515
14/08/2008,10:00:00,29110,29135,29070,29095,524
14/08/2008,10:15:00,29090,29095,29025,29035,300
14/08/2008,10:30:00,29040,29040,29000,29025,197
14/08/2008,10:45:00,29020,29070,29000,29035,199
14/08/2008,11:00:00,29035,29090,29030,29050,150
14/08/2008,11:15:00,29055,29075,29045,29070,106
14/08/2008,11:30:00,29070,29095,29070,29080,108
14/08/2008,11:45:00,29090,29095,29010,29020,144
14/08/2008,12:00:00,29020,29020,28940,28960,331
14/08/2008,12:15:00,28960,29025,28960,28965,150
14/08/2008,12:30:00,28965,28980,28955,28965,38
14/08/2008,12:45:00,28975,29010,28975,29010,168
14/08/2008,13:00:00,29000,29030,28980,29010,99
14/08/2008,13:15:00,29020,29020,28995,29015,90
14/08/2008,13:30:00,29015,29040,29015,29035,115
14/08/2008,13:45:00,29030,29040,29015,29040,69
14/08/2008,14:00:00,29035,29035,29000,29000,30
14/08/2008,14:15:00,29010,29065,29005,29040,101
14/08/2008,14:30:00,29030,29030,28725,28745,1025
14/08/2008,14:45:00,28760,28785,28625,28655,771
14/08/2008,15:00:00,28660,28735,28635,28705,375
14/08/2008,15:15:00,28710,28725,28660,28665,230
14/08/2008,15:30:00,28675,28760,28650,28745,279
14/08/2008,15:45:00,28745,28790,28675,28770,229
14/08/2008,16:00:00,28770,28810,28760,28775,379
14/08/2008,16:15:00,28775,28875,28765,28870,426
14/08/2008,16:30:00,28875,28910,28860,28910,336
14/08/2008,16:45:00,28910,28940,28850,28870,300
14/08/2008,17:00:00,28880,28915,28845,28890,336
14/08/2008,17:15:00,28890,28960,28855,28925,487
14/08/2008,17:30:00,28925,28930,28865,28930,161
18/08/2008,09:00:00,28845,28845,28665,28800,802
18/08/2008,09:15:00,28805,28830,28775,28805,283
18/08/2008,09:30:00,28800,28890,28790,28875,363
18/08/2008,09:45:00,28875,28905,28820,28870,267
18/08/2008,10:00:00,28865,28870,28755,28770,305
18/08/2008,10:15:00,28775,28815,28740,28805,333
18/08/2008,10:30:00,28805,28830,28785,28820,181
18/08/2008,10:45:00,28820,28825,28780,28825,181
18/08/2008,11:00:00,28820,28820,28775,28785,123
18/08/2008,11:15:00,28790,28815,28785,28805,57
18/08/2008,11:30:00,28805,28880,28805,28860,124
18/08/2008,11:45:00,28870,28875,28825,28825,179
18/08/2008,12:00:00,28820,28865,28815,28860,160
18/08/2008,12:15:00,28855,28970,28855,28960,351
18/08/2008,12:30:00,28960,28985,28935,28975,219
18/08/2008,12:45:00,28975,29090,28975,29075,519
18/08/2008,13:00:00,29070,29095,29060,29080,140
18/08/2008,13:15:00,29080,29130,29080,29110,195
18/08/2008,13:30:00,29115,29115,29060,29060,140
18/08/2008,13:45:00,29065,29075,29060,29065,65
18/08/2008,14:00:00,29070,29095,29060,29070,77
18/08/2008,14:15:00,29075,29125,29070,29115,207
18/08/2008,14:30:00,29115,29130,29100,29125,138
18/08/2008,14:45:00,29125,29220,29115,29210,527
18/08/2008,15:00:00,29220,29225,29165,29170,278
18/08/2008,15:15:00,29165,29165,29130,29135,155
18/08/2008,15:30:00,29140,29145,29025,29030,440
18/08/2008,15:45:00,29030,29045,29005,29045,369
18/08/2008,16:00:00,29040,29055,28980,29000,315
18/08/2008,16:15:00,29005,29025,28960,29025,372
18/08/2008,16:30:00,29025,29045,28985,29040,236
18/08/2008,16:45:00,29040,29055,29000,29035,233
18/08/2008,17:00:00,29030,29045,28980,29015,214
18/08/2008,17:15:00,29020,29020,28935,28965,552
18/08/2008,17:30:00,28995,29000,28950,28955,248
19/08/2008,09:00:00,28665,28700,28635,28665,882
19/08/2008,09:15:00,28660,28705,28645,28690,538
19/08/2008,09:30:00,28685,28715,28610,28625,699
19/08/2008,09:45:00,28630,28635,28465,28515,1148
19/08/2008,10:00:00,28525,28585,28500,28550,406
19/08/2008,10:15:00,28550,28580,28535,28570,213
19/08/2008,10:30:00,28565,28600,28550,28585,252
19/08/2008,10:45:00,28585,28605,28550,28595,199
19/08/2008,11:00:00,28605,28650,28605,28635,350
19/08/2008,11:15:00,28625,28650,28610,28650,175
19/08/2008,11:30:00,28650,28670,28635,28670,117
19/08/2008,11:45:00,28670,28675,28655,28655,101
19/08/2008,12:00:00,28650,28675,28650,28650,75
19/08/2008,12:15:00,28655,28655,28595,28625,107
19/08/2008,12:30:00,28635,28640,28615,28615,87
19/08/2008,12:45:00,28610,28610,28555,28590,149
19/08/2008,13:00:00,28585,28600,28560,28580,91
19/08/2008,13:15:00,28575,28575,28530,28535,106
19/08/2008,13:30:00,28530,28560,28510,28550,172
19/08/2008,13:45:00,28555,28555,28490,28495,106
19/08/2008,14:00:00,28495,28510,28460,28490,214
19/08/2008,14:15:00,28490,28530,28485,28530,133
19/08/2008,14:30:00,28520,28520,28430,28485,639
19/08/2008,14:45:00,28490,28490,28445,28460,170
19/08/2008,15:00:00,28460,28490,28450,28475,145
19/08/2008,15:15:00,28470,28505,28470,28480,192
19/08/2008,15:30:00,28480,28540,28465,28540,399
19/08/2008,15:45:00,28540,28555,28455,28495,373
19/08/2008,16:00:00,28490,28510,28415,28420,367
19/08/2008,16:15:00,28420,28450,28370,28380,402
19/08/2008,16:30:00,28375,28475,28375,28440,376
19/08/2008,16:45:00,28430,28445,28335,28380,562
19/08/2008,17:00:00,28380,28380,28325,28375,638
19/08/2008,17:15:00,28370,28425,28350,28395,745
19/08/2008,17:30:00,28395,28395,28330,28350,433
20/08/2008,09:00:00,28460,28560,28450,28495,572
20/08/2008,09:15:00,28500,28535,28380,28385,363
20/08/2008,09:30:00,28385,28410,28315,28405,471
20/08/2008,09:45:00,28405,28485,28390,28430,312
20/08/2008,10:00:00,28440,28495,28440,28475,157
20/08/2008,10:15:00,28470,28475,28420,28430,299
20/08/2008,10:30:00,28425,28455,28405,28415,111
20/08/2008,10:45:00,28410,28435,28390,28435,155
20/08/2008,11:00:00,28435,28450,28385,28440,164
20/08/2008,11:15:00,28440,28440,28380,28390,137
20/08/2008,11:30:00,28390,28390,28335,28350,168
20/08/2008,11:45:00,28345,28350,28235,28235,452
20/08/2008,12:00:00,28235,28250,28210,28230,269
20/08/2008,12:15:00,28225,28240,28160,28185,428
20/08/2008,12:30:00,28190,28220,28180,28205,125
20/08/2008,12:45:00,28205,28265,28190,28245,159
20/08/2008,13:00:00,28240,28265,28215,28230,102
20/08/2008,13:15:00,28230,28240,28205,28205,102
20/08/2008,13:30:00,28205,28215,28185,28215,105
20/08/2008,13:45:00,28215,28280,28210,28235,187
20/08/2008,14:00:00,28235,28245,28210,28240,218
20/08/2008,14:15:00,28230,28245,28150,28150,281
20/08/2008,14:30:00,28150,28165,28145,28165,195
20/08/2008,14:45:00,28160,28180,28065,28070,599
20/08/2008,15:00:00,28070,28120,28050,28120,389
20/08/2008,15:15:00,28110,28160,28110,28135,218
20/08/2008,15:30:00,28145,28145,28035,28050,466
20/08/2008,15:45:00,28050,28085,28010,28075,538
20/08/2008,16:00:00,28075,28085,28005,28065,452
20/08/2008,16:15:00,28065,28125,28055,28065,466
20/08/2008,16:30:00,28065,28145,28060,28135,520
20/08/2008,16:45:00,28130,28300,28125,28290,735
20/08/2008,17:00:00,28290,28295,28215,28240,497
20/08/2008,17:15:00,28240,28270,28210,28265,921
20/08/2008,17:30:00,28270,28275,28195,28200,251
21/08/2008,09:00:00,28080,28150,28065,28090,399
21/08/2008,09:15:00,28095,28095,27945,27950,632
21/08/2008,09:30:00,27940,27980,27885,27950,645
21/08/2008,09:45:00,27940,28050,27940,28040,352
21/08/2008,10:00:00,28040,28065,27990,27995,361
21/08/2008,10:15:00,27995,28035,27980,28035,214
21/08/2008,10:30:00,28035,28095,28035,28065,397
21/08/2008,10:45:00,28070,28120,28060,28090,297
21/08/2008,11:00:00,28100,28100,28005,28050,250
21/08/2008,11:15:00,28060,28070,27975,27985,176
21/08/2008,11:30:00,27985,27990,27945,27955,240
21/08/2008,11:45:00,27950,27975,27910,27965,226
21/08/2008,12:00:00,27970,28020,27965,28005,178
21/08/2008,12:15:00,28005,28035,27975,28030,110
21/08/2008,12:30:00,28035,28035,28000,28015,53
21/08/2008,12:45:00,28015,28035,28005,28015,86
21/08/2008,13:00:00,28010,28025,27985,28025,62
21/08/2008,13:15:00,28030,28055,28015,28040,130
21/08/2008,13:30:00,28035,28055,28025,28040,108
21/08/2008,13:45:00,28040,28040,27960,27990,175
21/08/2008,14:00:00,28010,28040,27995,28020,66
21/08/2008,14:15:00,28025,28055,28015,28055,99
21/08/2008,14:30:00,28060,28110,27990,28000,223
21/08/2008,14:45:00,28000,28000,27950,27970,127
21/08/2008,15:00:00,27975,27995,27940,27965,163
21/08/2008,15:15:00,27965,27995,27950,27965,98
21/08/2008,15:30:00,27965,28010,27950,27985,323
21/08/2008,15:45:00,27990,28005,27910,27985,360
21/08/2008,16:00:00,27970,28050,27945,27970,396
21/08/2008,16:15:00,27970,28085,27970,28000,402
21/08/2008,16:30:00,28015,28025,27925,27950,445
21/08/2008,16:45:00,27945,27970,27910,27965,360
21/08/2008,17:00:00,27970,27975,27860,27870,496
21/08/2008,17:15:00,27875,27885,27810,27860,751
21/08/2008,17:30:00,27865,27870,27820,27845,288
22/08/2008,09:00:00,27965,28035,27760,27775,665
22/08/2008,09:15:00,27765,27900,27765,27895,421
22/08/2008,09:30:00,27890,27935,27875,27880,295
22/08/2008,09:45:00,27890,27925,27870,27915,178
22/08/2008,10:00:00,27920,27945,27890,27930,242
22/08/2008,10:15:00,27930,27980,27920,27940,274
22/08/2008,10:30:00,27945,27945,27905,27915,191
22/08/2008,10:45:00,27930,27965,27915,27960,154
22/08/2008,11:00:00,27955,28005,27945,27975,351
22/08/2008,11:15:00,27975,27995,27950,27985,254
22/08/2008,11:30:00,27975,27990,27965,27975,138
22/08/2008,11:45:00,27965,27965,27915,27945,160
22/08/2008,12:00:00,27950,27950,27920,27920,78
22/08/2008,12:15:00,27925,27940,27920,27930,78
22/08/2008,12:30:00,27925,27930,27900,27905,77
22/08/2008,12:45:00,27910,27920,27860,27870,130
22/08/2008,13:00:00,27870,27870,27835,27845,164
22/08/2008,13:15:00,27855,27885,27825,27870,122
22/08/2008,13:30:00,27890,28025,27880,27980,575
22/08/2008,13:45:00,27980,28095,27980,28035,545
22/08/2008,14:00:00,28040,28075,28015,28050,256
22/08/2008,14:15:00,28050,28085,28045,28055,152
22/08/2008,14:30:00,28045,28080,28045,28075,150
22/08/2008,14:45:00,28065,28115,28060,28110,267
22/08/2008,15:00:00,28110,28130,28075,28075,439
22/08/2008,15:15:00,28070,28095,28060,28060,198
22/08/2008,15:30:00,28060,28120,28045,28100,298
22/08/2008,15:45:00,28105,28190,28100,28130,380
22/08/2008,16:00:00,28135,28155,28060,28125,372
22/08/2008,16:15:00,28130,28175,28095,28120,367
22/08/2008,16:30:00,28120,28160,28115,28125,289
22/08/2008,16:45:00,28130,28165,28130,28145,324
22/08/2008,17:00:00,28140,28185,28135,28165,394
22/08/2008,17:15:00,28170,28215,28140,28205,688
22/08/2008,17:30:00,28205,28205,28110,28125,426
25/08/2008,09:00:00,28050,28110,28045,28100,407
25/08/2008,09:15:00,28090,28090,27960,27970,377
25/08/2008,09:30:00,27970,28045,27965,28010,329
25/08/2008,09:45:00,28015,28065,28015,28055,157
25/08/2008,10:00:00,28055,28080,28030,28050,128
25/08/2008,10:15:00,28050,28090,28050,28060,88
25/08/2008,10:30:00,28065,28075,28045,28055,111
25/08/2008,10:45:00,28060,28065,28025,28050,73
25/08/2008,11:00:00,28055,28060,28025,28030,102
25/08/2008,11:15:00,28030,28050,28025,28045,25
25/08/2008,11:30:00,28045,28055,28025,28050,50
25/08/2008,11:45:00,28050,28060,28030,28030,49
25/08/2008,12:00:00,28040,28040,28015,28015,32
25/08/2008,12:15:00,28015,28025,28015,28020,31
25/08/2008,12:30:00,28010,28050,28005,28045,65
25/08/2008,12:45:00,28045,28065,28045,28065,67
25/08/2008,13:00:00,28060,28085,28055,28080,102
25/08/2008,13:15:00,28080,28155,28080,28135,305
25/08/2008,13:30:00,28135,28140,28110,28130,147
25/08/2008,13:45:00,28140,28205,28140,28175,201
25/08/2008,14:00:00,28185,28185,28150,28155,102
25/08/2008,14:15:00,28150,28155,28105,28110,83
25/08/2008,14:30:00,28105,28120,28010,28030,336
25/08/2008,14:45:00,28025,28035,27985,28015,194
25/08/2008,15:00:00,28020,28065,28020,28055,151
25/08/2008,15:15:00,28060,28080,28035,28080,96
25/08/2008,15:30:00,28075,28080,28020,28025,237
25/08/2008,15:45:00,28025,28060,27995,28040,182
25/08/2008,16:00:00,28055,28120,28030,28090,380
25/08/2008,16:15:00,28100,28145,28095,28105,259
25/08/2008,16:30:00,28105,28110,28070,28100,159
25/08/2008,16:45:00,28100,28120,27985,28015,348
25/08/2008,17:00:00,28010,28010,27950,27960,353
25/08/2008,17:15:00,27960,28015,27950,27990,389
25/08/2008,17:30:00,27985,28010,27980,27995,303
26/08/2008,09:00:00,27840,27910,27815,27850,685
26/08/2008,09:15:00,27855,27880,27825,27845,428
26/08/2008,09:30:00,27840,27845,27715,27745,622
26/08/2008,09:45:00,27745,27755,27675,27675,375
26/08/2008,10:00:00,27670,27695,27615,27690,580
26/08/2008,10:15:00,27685,27730,27655,27665,322
26/08/2008,10:30:00,27665,27715,27660,27715,197
26/08/2008,10:45:00,27720,27740,27690,27735,295
26/08/2008,11:00:00,27735,27735,27660,27685,173
26/08/2008,11:15:00,27680,27735,27675,27735,139
26/08/2008,11:30:00,27740,27775,27700,27705,278
26/08/2008,11:45:00,27710,27750,27705,27740,237
26/08/2008,12:00:00,27735,27740,27660,27690,145
26/08/2008,12:15:00,27690,27720,27675,27715,74
26/08/2008,12:30:00,27720,27735,27710,27725,48
26/08/2008,12:45:00,27730,27785,27730,27755,125
26/08/2008,13:00:00,27760,27775,27745,27760,73
26/08/2008,13:15:00,27760,27785,27760,27785,128
26/08/2008,13:30:00,27780,27800,27735,27750,128
26/08/2008,13:45:00,27750,27775,27725,27750,81
26/08/2008,14:00:00,27740,27740,27700,27740,96
26/08/2008,14:15:00,27740,27760,27715,27715,68
26/08/2008,14:30:00,27710,27760,27695,27750,137
26/08/2008,14:45:00,27750,27855,27750,27840,383
26/08/2008,15:00:00,27845,27850,27780,27795,140
26/08/2008,15:15:00,27800,27825,27770,27785,235
26/08/2008,15:30:00,27780,27815,27715,27815,432
26/08/2008,15:45:00,27805,27810,27750,27790,192
26/08/2008,16:00:00,27790,27960,27790,27910,939
26/08/2008,16:15:00,27910,27945,27890,27945,307
26/08/2008,16:30:00,27945,28050,27945,28000,593
26/08/2008,16:45:00,28000,28050,28000,28050,160
26/08/2008,17:00:00,28055,28085,28010,28060,491
26/08/2008,17:15:00,28065,28135,28050,28085,1062
26/08/2008,17:30:00,28085,28110,28020,28025,490
27/08/2008,09:00:00,28040,28040,27955,27975,444
27/08/2008,09:15:00,27970,27980,27905,27910,349
27/08/2008,09:30:00,27905,27945,27885,27930,401
27/08/2008,09:45:00,27930,27985,27895,27970,266
27/08/2008,10:00:00,27965,28010,27950,28000,213
27/08/2008,10:15:00,28010,28010,27925,27970,206
27/08/2008,10:30:00,27965,27995,27940,27975,213
27/08/2008,10:45:00,27980,27980,27870,27905,301
27/08/2008,11:00:00,27900,27900,27830,27835,427
27/08/2008,11:15:00,27840,27875,27815,27840,323
27/08/2008,11:30:00,27850,27860,27795,27800,210
27/08/2008,11:45:00,27795,27825,27770,27820,202
27/08/2008,12:00:00,27825,27880,27825,27855,174
27/08/2008,12:15:00,27850,27870,27835,27835,79
27/08/2008,12:30:00,27835,27855,27795,27835,133
27/08/2008,12:45:00,27840,27865,27815,27860,68
27/08/2008,13:00:00,27850,27880,27830,27875,79
27/08/2008,13:15:00,27875,27950,27865,27910,225
27/08/2008,13:30:00,27910,27920,27865,27875,106
27/08/2008,13:45:00,27880,27915,27875,27900,104
27/08/2008,14:00:00,27900,27925,27880,27900,130
27/08/2008,14:15:00,27895,27895,27850,27870,135
27/08/2008,14:30:00,27875,28070,27875,28000,846
27/08/2008,14:45:00,28000,28070,28000,28040,222
27/08/2008,15:00:00,28040,28040,28005,28025,150
27/08/2008,15:15:00,28020,28040,28015,28025,110
27/08/2008,15:30:00,28020,28050,27980,28030,199
27/08/2008,15:45:00,28025,28025,27955,27980,150
27/08/2008,16:00:00,27970,28035,27970,27980,188
27/08/2008,16:15:00,27985,28105,27985,28065,414
27/08/2008,16:30:00,28070,28125,28065,28105,419
27/08/2008,16:45:00,28105,28125,28055,28100,318
27/08/2008,17:00:00,28095,28095,28050,28070,229
27/08/2008,17:15:00,28065,28100,28025,28025,500
27/08/2008,17:30:00,28025,28080,28020,28070,384
28/08/2008,09:00:00,28095,28095,27990,28060,404
28/08/2008,09:15:00,28060,28065,27965,27985,408
28/08/2008,09:30:00,27980,28035,27955,28010,464
28/08/2008,09:45:00,28010,28070,27995,28005,436
28/08/2008,10:00:00,28010,28050,27995,28025,206
28/08/2008,10:15:00,28025,28050,28015,28035,108
28/08/2008,10:30:00,28030,28040,27985,28005,256
28/08/2008,10:45:00,28005,28095,28000,28070,277
28/08/2008,11:00:00,28070,28105,28050,28065,239
28/08/2008,11:15:00,28065,28165,28055,28160,395
28/08/2008,11:30:00,28165,28235,28165,28215,515
28/08/2008,11:45:00,28220,28270,28190,28260,302
28/08/2008,12:00:00,28265,28305,28250,28270,495
28/08/2008,12:15:00,28270,28280,28240,28250,174
28/08/2008,12:30:00,28250,28265,28220,28235,117
28/08/2008,12:45:00,28245,28270,28230,28265,111
28/08/2008,13:00:00,28270,28305,28265,28305,166
28/08/2008,13:15:00,28300,28340,28285,28340,201
28/08/2008,13:30:00,28345,28420,28345,28365,508
28/08/2008,13:45:00,28365,28385,28345,28375,166
28/08/2008,14:00:00,28380,28400,28330,28340,305
28/08/2008,14:15:00,28335,28420,28315,28415,365
28/08/2008,14:30:00,28420,28760,28420,28675,2136
28/08/2008,14:45:00,28675,28700,28645,28670,576
28/08/2008,15:00:00,28670,28700,28630,28690,619
28/08/2008,15:15:00,28685,28710,28665,28665,300
28/08/2008,15:30:00,28665,28695,28625,28630,347
28/08/2008,15:45:00,28630,28675,28620,28670,424
28/08/2008,16:00:00,28665,28695,28630,28695,420
28/08/2008,16:15:00,28695,28730,28680,28720,399
28/08/2008,16:30:00,28725,28750,28685,28750,548
28/08/2008,16:45:00,28750,28760,28700,28705,437
28/08/2008,17:00:00,28705,28745,28690,28735,498
28/08/2008,17:15:00,28730,28775,28720,28740,1006
28/08/2008,17:30:00,28740,28775,28725,28770,583
29/08/2008,09:00:00,28820,28820,28685,28795,933
29/08/2008,09:15:00,28800,28855,28780,28780,505
29/08/2008,09:30:00,28780,28790,28755,28775,270
29/08/2008,09:45:00,28770,28775,28690,28720,418
29/08/2008,10:00:00,28725,28755,28675,28755,391
29/08/2008,10:15:00,28760,28770,28690,28740,333
29/08/2008,10:30:00,28740,28805,28735,28790,384
29/08/2008,10:45:00,28785,28810,28760,28795,143
29/08/2008,11:00:00,28795,28835,28785,28795,381
29/08/2008,11:15:00,28790,28800,28775,28775,120
29/08/2008,11:30:00,28775,28850,28750,28835,366
29/08/2008,11:45:00,28830,28840,28795,28830,238
29/08/2008,12:00:00,28830,28890,28830,28885,282
29/08/2008,12:15:00,28880,28885,28815,28820,86
29/08/2008,12:30:00,28825,28830,28805,28810,81
29/08/2008,12:45:00,28810,28825,28795,28810,84
29/08/2008,13:00:00,28800,28800,28745,28785,217
29/08/2008,13:15:00,28780,28780,28760,28765,48
29/08/2008,13:30:00,28775,28800,28770,28785,54
29/08/2008,13:45:00,28795,28840,28790,28830,87
29/08/2008,14:00:00,28825,28835,28795,28810,101
29/08/2008,14:15:00,28820,28845,28805,28820,130
29/08/2008,14:30:00,28820,28820,28755,28820,267
29/08/2008,14:45:00,28820,28830,28805,28820,82
29/08/2008,15:00:00,28815,28840,28790,28815,180
29/08/2008,15:15:00,28820,28835,28805,28805,144
29/08/2008,15:30:00,28810,28880,28790,28870,389
29/08/2008,15:45:00,28875,28975,28875,28910,699
29/08/2008,16:00:00,28910,28935,28845,28910,373
29/08/2008,16:15:00,28910,28955,28895,28925,448
29/08/2008,16:30:00,28920,28955,28800,28825,534
29/08/2008,16:45:00,28820,28850,28810,28835,285
29/08/2008,17:00:00,28830,28885,28825,28850,289
29/08/2008,17:15:00,28850,28895,28795,28880,836
29/08/2008,17:30:00,28860,28890,28775,28820,646
01/09/2008,09:00:00,28680,28710,28625,28695,813
01/09/2008,09:15:00,28700,28725,28660,28675,572
01/09/2008,09:30:00,28675,28750,28650,28735,375
01/09/2008,09:45:00,28740,28770,28700,28740,240
01/09/2008,10:00:00,28740,28785,28720,28770,300
01/09/2008,10:15:00,28765,28800,28750,28795,150
01/09/2008,10:30:00,28795,28840,28775,28830,357
01/09/2008,10:45:00,28825,28870,28825,28830,352
01/09/2008,11:00:00,28835,28875,28830,28835,133
01/09/2008,11:15:00,28830,28880,28830,28845,109
01/09/2008,11:30:00,28850,28875,28845,28855,143
01/09/2008,11:45:00,28855,28860,28800,28815,201
01/09/2008,12:00:00,28825,28835,28785,28805,128
01/09/2008,12:15:00,28810,28850,28810,28845,91
01/09/2008,12:30:00,28845,28850,28800,28830,135
01/09/2008,12:45:00,28830,28870,28825,28870,71
01/09/2008,13:00:00,28870,28915,28870,28875,244
01/09/2008,13:15:00,28870,28900,28840,28865,112
01/09/2008,13:30:00,28865,28870,28835,28855,34
01/09/2008,13:45:00,28850,28870,28845,28845,53
01/09/2008,14:00:00,28850,28870,28845,28870,47
01/09/2008,14:15:00,28855,28855,28825,28835,79
01/09/2008,14:30:00,28835,28850,28820,28835,61
01/09/2008,14:45:00,28835,28865,28830,28845,76
01/09/2008,15:00:00,28835,28850,28820,28840,109
01/09/2008,15:15:00,28845,28845,28820,28820,77
01/09/2008,15:30:00,28820,28875,28820,28855,227
01/09/2008,15:45:00,28855,28860,28825,28835,67
01/09/2008,16:00:00,28830,28840,28800,28820,176
01/09/2008,16:15:00,28815,28935,28815,28910,365
01/09/2008,16:30:00,28915,28950,28880,28880,207
01/09/2008,16:45:00,28895,28965,28885,28950,225
01/09/2008,17:00:00,28945,28950,28895,28905,262
01/09/2008,17:15:00,28910,28915,28835,28850,397
01/09/2008,17:30:00,28850,28875,28840,28865,138
02/09/2008,09:00:00,28890,28890,28715,28760,698
02/09/2008,09:15:00,28760,28800,28735,28795,430
02/09/2008,09:30:00,28795,28890,28785,28870,485
02/09/2008,09:45:00,28865,29000,28855,28955,940
02/09/2008,10:00:00,28960,29175,28940,29125,1283
02/09/2008,10:15:00,29130,29185,29110,29135,508
02/09/2008,10:30:00,29145,29190,29095,29140,423
02/09/2008,10:45:00,29145,29170,29085,29125,377
02/09/2008,11:00:00,29125,29200,29120,29150,283
02/09/2008,11:15:00,29155,29235,29150,29190,543
02/09/2008,11:30:00,29190,29250,29165,29205,455
02/09/2008,11:45:00,29210,29235,29175,29185,219
02/09/2008,12:00:00,29200,29220,29175,29210,170
02/09/2008,12:15:00,29205,29215,29185,29215,137
02/09/2008,12:30:00,29210,29215,29190,29205,89
02/09/2008,12:45:00,29195,29230,29190,29200,142
02/09/2008,13:00:00,29200,29210,29175,29195,153
02/09/2008,13:15:00,29195,29225,29195,29200,142
02/09/2008,13:30:00,29200,29220,29195,29200,115
02/09/2008,13:45:00,29200,29245,29195,29240,126
02/09/2008,14:00:00,29235,29360,29235,29320,619
02/09/2008,14:15:00,29320,29345,29310,29325,278
02/09/2008,14:30:00,29325,29340,29310,29315,168
02/09/2008,14:45:00,29315,29350,29305,29320,189
02/09/2008,15:00:00,29315,29385,29310,29340,305
02/09/2008,15:15:00,29340,29415,29340,29400,248
02/09/2008,15:30:00,29405,29460,29375,29445,572
02/09/2008,15:45:00,29450,29490,29400,29405,520
02/09/2008,16:00:00,29410,29445,29355,29400,577
02/09/2008,16:15:00,29405,29415,29370,29380,316
02/09/2008,16:30:00,29370,29385,29305,29310,545
02/09/2008,16:45:00,29310,29350,29280,29335,450
02/09/2008,17:00:00,29330,29340,29280,29300,416
02/09/2008,17:15:00,29305,29310,29260,29295,803
02/09/2008,17:30:00,29280,29320,29270,29310,420
03/09/2008,09:00:00,29120,29170,29045,29160,1227
03/09/2008,09:15:00,29160,29230,29135,29170,732
03/09/2008,09:30:00,29180,29195,29115,29125,492
03/09/2008,09:45:00,29125,29175,29120,29165,236
03/09/2008,10:00:00,29160,29270,29160,29270,402
03/09/2008,10:15:00,29265,29310,29245,29280,421
03/09/2008,10:30:00,29280,29280,29225,29235,243
03/09/2008,10:45:00,29230,29270,29225,29265,114
03/09/2008,11:00:00,29260,29260,29205,29245,312
03/09/2008,11:15:00,29240,29245,29175,29200,317
03/09/2008,11:30:00,29200,29210,29120,29145,306
03/09/2008,11:45:00,29140,29155,29120,29145,161
03/09/2008,12:00:00,29135,29175,29105,29160,215
03/09/2008,12:15:00,29155,29190,29145,29145,111
03/09/2008,12:30:00,29150,29170,29135,29155,106
03/09/2008,12:45:00,29160,29165,29130,29155,92
03/09/2008,13:00:00,29160,29175,29150,29160,109
03/09/2008,13:15:00,29165,29175,29130,29130,100
03/09/2008,13:30:00,29135,29150,29110,29125,211
03/09/2008,13:45:00,29125,29150,29120,29135,109
03/09/2008,14:00:00,29135,29160,29110,29155,110
03/09/2008,14:15:00,29160,29210,29140,29195,184
03/09/2008,14:30:00,29200,29245,29190,29225,223
03/09/2008,14:45:00,29225,29270,29215,29235,256
03/09/2008,15:00:00,29240,29250,29195,29215,125
03/09/2008,15:15:00,29210,29270,29210,29265,355
03/09/2008,15:30:00,29260,29275,29210,29240,317
03/09/2008,15:45:00,29240,29285,29215,29230,469
03/09/2008,16:00:00,29255,29295,29210,29240,650
03/09/2008,16:15:00,29240,29260,29185,29230,423
03/09/2008,16:30:00,29240,29290,29240,29265,312
03/09/2008,16:45:00,29255,29255,29185,29205,427
03/09/2008,17:00:00,29205,29240,29150,29160,430
03/09/2008,17:15:00,29150,29170,29120,29125,463
03/09/2008,17:30:00,29135,29135,29050,29080,399
04/09/2008,09:00:00,29105,29215,29080,29165,696
04/09/2008,09:15:00,29170,29200,29100,29115,641
04/09/2008,09:30:00,29115,29130,29045,29110,660
04/09/2008,09:45:00,29110,29160,29105,29145,472
04/09/2008,10:00:00,29145,29180,29120,29150,483
04/09/2008,10:15:00,29150,29150,29095,29120,239
04/09/2008,10:30:00,29115,29120,29065,29100,341
04/09/2008,10:45:00,29100,29105,28990,29015,587
04/09/2008,11:00:00,29010,29030,28880,28905,772
04/09/2008,11:15:00,28905,28945,28880,28945,423
04/09/2008,11:30:00,28940,28980,28930,28955,303
04/09/2008,11:45:00,28955,28970,28945,28950,200
04/09/2008,12:00:00,28950,28955,28900,28915,210
04/09/2008,12:15:00,28910,28975,28905,28955,183
04/09/2008,12:30:00,28955,28975,28935,28955,104
04/09/2008,12:45:00,28960,29080,28960,29045,408
04/09/2008,13:00:00,29040,29040,28955,28990,210
04/09/2008,13:15:00,28990,29030,28960,29025,106
04/09/2008,13:30:00,29030,29045,29005,29045,145
04/09/2008,13:45:00,29030,29130,29030,29115,347
04/09/2008,14:00:00,29105,29120,29090,29090,233
04/09/2008,14:15:00,29090,29115,29035,29050,186
04/09/2008,14:30:00,29045,29105,28970,28995,548
04/09/2008,14:45:00,28990,29030,28970,29015,237
04/09/2008,15:00:00,29010,29020,28825,28825,783
04/09/2008,15:15:00,28830,28855,28785,28825,668
04/09/2008,15:30:00,28825,28880,28790,28820,489
04/09/2008,15:45:00,28830,28840,28750,28820,676
04/09/2008,16:00:00,28810,28930,28810,28895,677
04/09/2008,16:15:00,28895,28895,28780,28800,448
04/09/2008,16:30:00,28800,28800,28430,28440,2380
04/09/2008,16:45:00,28435,28495,28350,28445,1137
04/09/2008,17:00:00,28445,28455,28320,28345,1131
04/09/2008,17:15:00,28345,28360,28270,28285,1379
04/09/2008,17:30:00,28290,28320,28260,28305,528
05/09/2008,09:00:00,28045,28135,28035,28050,1690
05/09/2008,09:15:00,28045,28165,28045,28145,739
05/09/2008,09:30:00,28150,28170,28040,28080,708
05/09/2008,09:45:00,28085,28135,28050,28075,611
05/09/2008,10:00:00,28075,28095,28000,28005,873
05/09/2008,10:15:00,28010,28020,27765,27790,1583
05/09/2008,10:30:00,27795,27865,27710,27850,1350
05/09/2008,10:45:00,27850,27865,27790,27855,468
05/09/2008,11:00:00,27845,27930,27800,27895,351
05/09/2008,11:15:00,27890,27940,27850,27930,258
05/09/2008,11:30:00,27940,27970,27920,27935,320
05/09/2008,11:45:00,27935,27940,27890,27905,251
05/09/2008,12:00:00,27905,27905,27860,27875,258
05/09/2008,12:15:00,27880,27885,27845,27885,158
05/09/2008,12:30:00,27875,27950,27875,27945,171
05/09/2008,12:45:00,27945,27950,27915,27920,120
05/09/2008,13:00:00,27920,27930,27870,27880,161
05/09/2008,13:15:00,27880,27950,27880,27940,202
05/09/2008,13:30:00,27940,28015,27940,27950,283
05/09/2008,13:45:00,27965,27970,27910,27935,200
05/09/2008,14:00:00,27930,27970,27860,27930,364
05/09/2008,14:15:00,27935,28045,27910,28020,196
05/09/2008,14:30:00,28020,28045,27670,27775,1679
05/09/2008,14:45:00,27780,27865,27765,27820,578
05/09/2008,15:00:00,27815,27900,27800,27875,439
05/09/2008,15:15:00,27885,27900,27845,27895,238
05/09/2008,15:30:00,27900,27975,27865,27975,563
05/09/2008,15:45:00,27970,28025,27940,27970,698
05/09/2008,16:00:00,27980,27980,27805,27820,691
05/09/2008,16:15:00,27815,27915,27800,27820,460
05/09/2008,16:30:00,27815,27825,27700,27805,665
05/09/2008,16:45:00,27810,27830,27600,27625,1085
05/09/2008,17:00:00,27625,27700,27575,27620,807
05/09/2008,17:15:00,27620,27640,27535,27605,1271
05/09/2008,17:30:00,27610,27630,27565,27610,797
08/09/2008,09:00:00,28420,28560,28360,28530,2834
08/09/2008,09:15:00,28535,28730,28535,28580,1951
08/09/2008,09:30:00,28585,28685,28580,28680,710
08/09/2008,09:45:00,28680,28725,28660,28705,736
08/09/2008,10:00:00,28705,28800,28700,28750,1011
08/09/2008,10:15:00,28745,28755,28690,28745,483
08/09/2008,10:30:00,28745,28770,28715,28730,601
08/09/2008,10:45:00,28725,28740,28645,28670,431
08/09/2008,11:00:00,28665,28725,28650,28665,331
08/09/2008,11:15:00,28665,28670,28620,28640,231
08/09/2008,11:30:00,28635,28645,28610,28640,179
08/09/2008,11:45:00,28645,28675,28630,28655,148
08/09/2008,12:00:00,28650,28705,28650,28700,181
08/09/2008,12:15:00,28695,28710,28670,28705,185
08/09/2008,12:30:00,28705,28755,28690,28735,160
08/09/2008,12:45:00,28740,28750,28720,28735,230
08/09/2008,13:00:00,28735,28740,28680,28690,145
08/09/2008,13:15:00,28680,28690,28655,28675,122
08/09/2008,13:30:00,28675,28710,28665,28685,158
08/09/2008,13:45:00,28690,28700,28675,28680,55
08/09/2008,14:00:00,28690,28695,28665,28665,60
08/09/2008,14:15:00,28665,28680,28650,28665,127
08/09/2008,14:30:00,28670,28710,28640,28690,164
08/09/2008,14:45:00,28695,28705,28670,28695,187
08/09/2008,15:00:00,28690,28695,28675,28685,128
08/09/2008,15:15:00,28680,28700,28670,28685,154
08/09/2008,15:30:00,28685,28720,28585,28595,444
08/09/2008,15:45:00,28600,28665,28570,28575,747
08/09/2008,16:00:00,28575,28640,28540,28615,808
08/09/2008,16:15:00,28610,28645,28580,28610,285
08/09/2008,16:30:00,28610,28655,28585,28620,408
08/09/2008,16:45:00,28625,28635,28425,28425,936
08/09/2008,17:00:00,28425,28495,28335,28485,1060
08/09/2008,17:15:00,28490,28495,28410,28460,826
08/09/2008,17:30:00,28460,28500,28450,28485,627
09/09/2008,09:00:00,28415,28470,28370,28430,896
09/09/2008,09:15:00,28435,28550,28435,28545,531
09/09/2008,09:30:00,28545,28635,28515,28620,439
09/09/2008,09:45:00,28630,28660,28595,28600,374
09/09/2008,10:00:00,28605,28690,28550,28675,531
09/09/2008,10:15:00,28670,28740,28670,28695,677
09/09/2008,10:30:00,28690,28690,28605,28630,406
09/09/2008,10:45:00,28625,28685,28610,28660,249
09/09/2008,11:00:00,28665,28720,28660,28675,477
09/09/2008,11:15:00,28675,28695,28670,28680,106
09/09/2008,11:30:00,28680,28720,28680,28695,206
09/09/2008,11:45:00,28695,28700,28645,28680,302
09/09/2008,12:00:00,28670,28745,28670,28730,189
09/09/2008,12:15:00,28725,28735,28695,28720,171
09/09/2008,12:30:00,28720,28740,28695,28715,141
09/09/2008,12:45:00,28710,28730,28685,28685,104
09/09/2008,13:00:00,28690,28735,28680,28730,101
09/09/2008,13:15:00,28730,28730,28675,28675,129
09/09/2008,13:30:00,28675,28710,28670,28695,67
09/09/2008,13:45:00,28700,28720,28690,28710,106
09/09/2008,14:00:00,28705,28725,28690,28705,97
09/09/2008,14:15:00,28710,28725,28655,28655,174
09/09/2008,14:30:00,28660,28700,28640,28680,151
09/09/2008,14:45:00,28675,28685,28565,28565,312
09/09/2008,15:00:00,28565,28620,28535,28615,382
09/09/2008,15:15:00,28615,28615,28535,28555,221
09/09/2008,15:30:00,28545,28605,28425,28565,862
09/09/2008,15:45:00,28555,28640,28545,28610,421
09/09/2008,16:00:00,28600,28690,28530,28555,778
09/09/2008,16:15:00,28550,28575,28395,28415,776
09/09/2008,16:30:00,28400,28410,28300,28320,1048
09/09/2008,16:45:00,28325,28335,28185,28225,1076
09/09/2008,17:00:00,28235,28295,28160,28210,831
09/09/2008,17:15:00,28200,28350,28165,28320,1074
09/09/2008,17:30:00,28320,28335,28290,28330,490
10/09/2008,09:00:00,28370,28370,27975,28105,1477
10/09/2008,09:15:00,28105,28185,28070,28170,832
10/09/2008,09:30:00,28160,28170,28105,28125,456
10/09/2008,09:45:00,28125,28145,28080,28130,487
10/09/2008,10:00:00,28130,28250,28130,28190,456
10/09/2008,10:15:00,28185,28265,28185,28255,538
10/09/2008,10:30:00,28255,28285,28215,28270,385
10/09/2008,10:45:00,28270,28270,28200,28210,262
10/09/2008,11:00:00,28210,28210,28090,28120,515
10/09/2008,11:15:00,28120,28140,28065,28100,323
10/09/2008,11:30:00,28105,28125,28075,28085,206
10/09/2008,11:45:00,28075,28095,28055,28060,179
10/09/2008,12:00:00,28060,28135,28025,28135,372
10/09/2008,12:15:00,28130,28195,28120,28170,270
10/09/2008,12:30:00,28170,28245,28170,28225,327
10/09/2008,12:45:00,28230,28240,28160,28170,211
10/09/2008,13:00:00,28180,28230,28165,28220,310
10/09/2008,13:15:00,28220,28280,28220,28280,298
10/09/2008,13:30:00,28260,28405,28105,28145,1338
10/09/2008,13:45:00,28155,28185,27955,27990,1034
10/09/2008,14:00:00,27990,28035,27910,27970,765
10/09/2008,14:15:00,27970,28110,27965,28110,448
10/09/2008,14:30:00,28110,28135,28050,28120,487
10/09/2008,14:45:00,28110,28280,28095,28245,433
10/09/2008,15:00:00,28260,28260,28185,28190,281
10/09/2008,15:15:00,28185,28260,28180,28245,222
10/09/2008,15:30:00,28245,28245,28155,28230,508
10/09/2008,15:45:00,28225,28290,28185,28245,467
10/09/2008,16:00:00,28240,28295,28185,28195,511
10/09/2008,16:15:00,28205,28245,28150,28170,418
10/09/2008,16:30:00,28170,28260,28160,28185,444
10/09/2008,16:45:00,28180,28185,28070,28110,493
10/09/2008,17:00:00,28105,28185,28055,28120,468
10/09/2008,17:15:00,28120,28155,28085,28115,490
10/09/2008,17:30:00,28120,28225,28100,28220,399
11/09/2008,09:00:00,28160,28160,28045,28120,591
11/09/2008,09:15:00,28115,28175,28085,28085,517
11/09/2008,09:30:00,28085,28085,27930,27980,692
11/09/2008,09:45:00,27980,28080,27980,28040,424
11/09/2008,10:00:00,28035,28105,27995,28000,319
11/09/2008,10:15:00,28000,28075,27995,28005,234
11/09/2008,10:30:00,28015,28015,27940,27955,341
11/09/2008,10:45:00,27960,27975,27915,27955,335
11/09/2008,11:00:00,27950,28010,27930,27970,270
11/09/2008,11:15:00,27965,28010,27950,27985,314
11/09/2008,11:30:00,27985,27990,27920,27940,299
11/09/2008,11:45:00,27940,27940,27825,27865,733
11/09/2008,12:00:00,27860,27920,27825,27905,377
11/09/2008,12:15:00,27910,27915,27865,27880,151
11/09/2008,12:30:00,27880,27925,27850,27920,153
11/09/2008,12:45:00,27915,27980,27915,27975,226
11/09/2008,13:00:00,27975,27975,27945,27970,146
11/09/2008,13:15:00,27965,27980,27890,27905,185
11/09/2008,13:30:00,27900,27910,27815,27835,343
11/09/2008,13:45:00,27850,27855,27715,27770,615
11/09/2008,14:00:00,27770,27790,27715,27735,318
11/09/2008,14:15:00,27735,27735,27595,27620,755
11/09/2008,14:30:00,27650,27725,27575,27700,591
11/09/2008,14:45:00,27705,27750,27690,27705,315
11/09/2008,15:00:00,27700,27780,27695,27710,330
11/09/2008,15:15:00,27705,27735,27695,27705,202
11/09/2008,15:30:00,27705,27750,27635,27640,584
11/09/2008,15:45:00,27645,27740,27640,27660,549
11/09/2008,16:00:00,27670,27845,27665,27805,622
11/09/2008,16:15:00,27810,27820,27740,27755,456
11/09/2008,16:30:00,27755,27850,27705,27835,499
11/09/2008,16:45:00,27840,28020,27825,27975,989
11/09/2008,17:00:00,27970,28075,27940,27950,877
11/09/2008,17:15:00,27955,28010,27925,27965,644
11/09/2008,17:30:00,27985,28070,27965,28065,451
12/09/2008,09:00:00,28360,28360,28245,28265,804
12/09/2008,09:15:00,28265,28305,28265,28300,616
12/09/2008,09:30:00,28290,28330,28285,28300,636
12/09/2008,09:45:00,28300,28335,28270,28335,365
12/09/2008,10:00:00,28330,28375,28305,28315,459
12/09/2008,10:15:00,28310,28405,28310,28370,426
12/09/2008,10:30:00,28375,28400,28340,28370,518
12/09/2008,10:45:00,28375,28445,28360,28415,576
12/09/2008,11:00:00,28415,28420,28370,28405,218
12/09/2008,11:15:00,28410,28410,28360,28360,91
12/09/2008,11:30:00,28365,28365,28260,28310,404
12/09/2008,11:45:00,28305,28365,28300,28345,204
12/09/2008,12:00:00,28350,28360,28270,28305,197
12/09/2008,12:15:00,28300,28305,28255,28280,149
12/09/2008,12:30:00,28280,28300,28195,28240,485
12/09/2008,12:45:00,28240,28295,28220,28280,183
12/09/2008,13:00:00,28285,28290,28220,28235,188
12/09/2008,13:15:00,28240,28280,28235,28270,118
12/09/2008,13:30:00,28265,28285,28260,28260,60
12/09/2008,13:45:00,28270,28280,28200,28225,135
12/09/2008,14:00:00,28220,28230,28120,28155,380
12/09/2008,14:15:00,28165,28185,28135,28160,198
12/09/2008,14:30:00,28180,28195,28055,28120,705
12/09/2008,14:45:00,28115,28115,28020,28050,420
12/09/2008,15:00:00,28055,28060,28025,28045,253
12/09/2008,15:15:00,28045,28150,28045,28110,286
12/09/2008,15:30:00,28110,28115,27990,28055,547
12/09/2008,15:45:00,28055,28195,28020,28105,740
12/09/2008,16:00:00,28105,28205,28085,28150,491
12/09/2008,16:15:00,28150,28220,28135,28155,408
12/09/2008,16:30:00,28155,28195,28115,28165,333
12/09/2008,16:45:00,28160,28200,28145,28190,253
12/09/2008,17:00:00,28190,28295,28185,28295,548
12/09/2008,17:15:00,28300,28415,28295,28405,917
12/09/2008,17:30:00,28405,28450,28375,28450,441
15/09/2008,09:00:00,27600,27680,27540,27595,1504
15/09/2008,09:15:00,27590,27595,27455,27525,1116
15/09/2008,09:30:00,27525,27630,27510,27590,1160
15/09/2008,09:45:00,27595,27610,27510,27595,697
15/09/2008,10:00:00,27605,27610,27475,27490,727
15/09/2008,10:15:00,27480,27480,27285,27400,1227
15/09/2008,10:30:00,27395,27395,27305,27390,829
15/09/2008,10:45:00,27395,27415,27310,27330,405
15/09/2008,11:00:00,27330,27490,27310,27420,603
15/09/2008,11:15:00,27410,27530,27400,27460,429
15/09/2008,11:30:00,27470,27475,27375,27390,273
15/09/2008,11:45:00,27380,27455,27375,27455,319
15/09/2008,12:00:00,27455,27455,27345,27365,390
15/09/2008,12:15:00,27365,27375,27305,27315,455
15/09/2008,12:30:00,27315,27355,27305,27325,282
15/09/2008,12:45:00,27320,27340,27260,27260,998
15/09/2008,13:00:00,27255,27255,27010,27070,1212
15/09/2008,13:15:00,27045,27130,27025,27080,576
15/09/2008,13:30:00,27080,27080,26980,27055,423
15/09/2008,13:45:00,27055,27120,27050,27080,234
15/09/2008,14:00:00,27080,27215,27055,27215,563
15/09/2008,14:15:00,27210,27295,27200,27225,720
15/09/2008,14:30:00,27225,27265,27170,27240,581
15/09/2008,14:45:00,27245,27255,27150,27175,297
15/09/2008,15:00:00,27175,27175,27060,27075,707
15/09/2008,15:15:00,27070,27160,27070,27120,763
15/09/2008,15:30:00,27115,27230,27110,27225,550
15/09/2008,15:45:00,27225,27335,27195,27235,840
15/09/2008,16:00:00,27235,27365,27200,27300,911
15/09/2008,16:15:00,27300,27435,27290,27430,694
15/09/2008,16:30:00,27435,27595,27420,27450,1200
15/09/2008,16:45:00,27450,27565,27440,27480,937
15/09/2008,17:00:00,27485,27520,27375,27450,771
15/09/2008,17:15:00,27450,27515,27350,27370,1581
15/09/2008,17:30:00,27365,27455,27360,27440,1017
16/09/2008,09:00:00,26980,27120,26900,26960,2329
16/09/2008,09:15:00,26960,27115,26940,27075,1326
16/09/2008,09:30:00,27065,27065,26870,26880,1224
16/09/2008,09:45:00,26870,26950,26825,26930,1468
16/09/2008,10:00:00,26930,27005,26925,26945,708
16/09/2008,10:15:00,26945,26960,26855,26885,938
16/09/2008,10:30:00,26895,26990,26885,26950,469
16/09/2008,10:45:00,26950,27095,26950,27070,648
16/09/2008,11:00:00,27060,27170,27060,27150,642
16/09/2008,11:15:00,27150,27185,27090,27110,616
16/09/2008,11:30:00,27115,27145,27035,27045,735
16/09/2008,11:45:00,27050,27140,27020,27130,747
16/09/2008,12:00:00,27130,27140,26950,26980,685
16/09/2008,12:15:00,26980,27010,26880,26910,561
16/09/2008,12:30:00,26905,26940,26890,26915,503
16/09/2008,12:45:00,26920,26920,26790,26795,885
16/09/2008,13:00:00,26790,26795,26715,26765,864
16/09/2008,13:15:00,26765,26785,26625,26725,1340
16/09/2008,13:30:00,26730,26750,26660,26715,567
16/09/2008,13:45:00,26720,26870,26720,26845,631
16/09/2008,14:00:00,26845,26975,26775,26965,1062
16/09/2008,14:15:00,26965,27020,26690,26775,1429
16/09/2008,14:30:00,26770,26820,26575,26605,1807
16/09/2008,14:45:00,26610,26635,26350,26415,1792
16/09/2008,15:00:00,26420,26470,26295,26450,1415
16/09/2008,15:15:00,26445,26510,26385,26440,1342
16/09/2008,15:30:00,26440,26615,26420,26530,2178
16/09/2008,15:45:00,26530,26630,26420,26500,1228
16/09/2008,16:00:00,26510,26765,26505,26765,1882
16/09/2008,16:15:00,26765,26880,26665,26760,2314
16/09/2008,16:30:00,26755,26820,26605,26660,1614
16/09/2008,16:45:00,26655,26950,26575,26860,1967
16/09/2008,17:00:00,26840,27015,26820,26880,1525
16/09/2008,17:15:00,26875,26890,26545,26645,1620
16/09/2008,17:30:00,26645,26715,26605,26660,922
17/09/2008,09:00:00,27115,27120,26970,27105,2379
17/09/2008,09:15:00,27100,27150,26995,26995,1455
17/09/2008,09:30:00,26990,27000,26715,26775,1963
17/09/2008,09:45:00,26775,26800,26500,26585,1936
17/09/2008,10:00:00,26590,26795,26585,26775,1410
17/09/2008,10:15:00,26775,26865,26740,26755,959
17/09/2008,10:30:00,26755,26905,26745,26885,846
17/09/2008,10:45:00,26890,26950,26860,26930,664
17/09/2008,11:00:00,26935,26935,26730,26755,674
17/09/2008,11:15:00,26760,26930,26755,26880,760
17/09/2008,11:30:00,26880,26965,26835,26905,862
17/09/2008,11:45:00,26910,26910,26805,26805,760
17/09/2008,12:00:00,26805,26885,26785,26815,682
17/09/2008,12:15:00,26815,26845,26745,26825,439
17/09/2008,12:30:00,26825,26850,26800,26820,394
17/09/2008,12:45:00,26820,26870,26805,26830,294
17/09/2008,13:00:00,26830,26900,26830,26855,327
17/09/2008,13:15:00,26860,26885,26785,26790,193
17/09/2008,13:30:00,26780,26890,26775,26880,288
17/09/2008,13:45:00,26885,26965,26875,26930,599
17/09/2008,14:00:00,26940,26950,26895,26900,282
17/09/2008,14:15:00,26905,26915,26755,26770,614
17/09/2008,14:30:00,26770,26775,26625,26695,909
17/09/2008,14:45:00,26695,26765,26545,26555,901
17/09/2008,15:00:00,26550,26595,26435,26445,1281
17/09/2008,15:15:00,26445,26445,26250,26285,3184
17/09/2008,15:30:00,26295,26485,26220,26400,1639
17/09/2008,15:45:00,26405,26430,26330,26405,1183
17/09/2008,16:00:00,26405,26510,26340,26360,1420
17/09/2008,16:15:00,26365,26385,26235,26285,973
17/09/2008,16:30:00,26285,26370,26185,26255,1989
17/09/2008,16:45:00,26260,26285,26175,26175,1762
17/09/2008,17:00:00,26170,26200,26025,26030,1594
17/09/2008,17:15:00,26035,26080,25920,25940,1913
17/09/2008,17:30:00,25940,26015,25935,25960,622
18/09/2008,09:00:00,25965,26190,25655,25970,2040
18/09/2008,09:15:00,25980,25990,25660,25725,1608
18/09/2008,09:30:00,25740,26010,25720,26010,1189
18/09/2008,09:45:00,26000,26040,25950,26025,663
18/09/2008,10:00:00,26030,26075,25875,25895,1133
18/09/2008,10:15:00,25900,25990,25865,25985,1029
18/09/2008,10:30:00,25980,26140,25960,26065,1099
18/09/2008,10:45:00,26070,26125,26020,26115,722
18/09/2008,11:00:00,26120,26160,25990,26075,955
18/09/2008,11:15:00,26070,26130,26055,26125,712
18/09/2008,11:30:00,26120,26245,26100,26195,1174
18/09/2008,11:45:00,26190,26265,26170,26240,1089
18/09/2008,12:00:00,26245,26275,26160,26175,641
18/09/2008,12:15:00,26175,26320,26165,26275,1050
18/09/2008,12:30:00,26280,26300,26220,26225,918
18/09/2008,12:45:00,26215,26305,26210,26300,1222
18/09/2008,13:00:00,26295,26340,26250,26280,647
18/09/2008,13:15:00,26285,26355,26250,26285,532
18/09/2008,13:30:00,26290,26290,26160,26160,461
18/09/2008,13:45:00,26170,26240,26160,26225,620
18/09/2008,14:00:00,26235,26290,26075,26090,604
18/09/2008,14:15:00,26090,26115,25975,26115,1146
18/09/2008,14:30:00,26095,26155,26035,26085,767
18/09/2008,14:45:00,26090,26100,25960,25985,745
18/09/2008,15:00:00,25980,26020,25825,25935,815
18/09/2008,15:15:00,25925,25990,25860,25975,581
18/09/2008,15:30:00,25970,26060,25940,25940,1232
18/09/2008,15:45:00,25940,26140,25895,26110,1822
18/09/2008,16:00:00,26120,26210,26075,26095,1258
18/09/2008,16:15:00,26095,26140,26020,26110,792
18/09/2008,16:30:00,26110,26140,26025,26025,601
18/09/2008,16:45:00,26020,26030,25750,25800,923
18/09/2008,17:00:00,25800,25920,25700,25700,1196
18/09/2008,17:15:00,25705,25775,25600,25765,1319
18/09/2008,17:30:00,25775,25865,25770,25840,397
19/09/2008,09:00:00,26520,27110,26520,26890,36