DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/07/2008,14:20:00,28765,28765,28745,28755,13
25/07/2008,14:40:00,28750,28800,28730,28760,300
25/07/2008,15:00:00,28760,28765,28705,28755,236
25/07/2008,15:20:00,28750,28770,28695,28705,277
25/07/2008,15:40:00,28695,28860,28645,28825,827
25/07/2008,16:00:00,28825,28935,28815,28850,1277
25/07/2008,16:20:00,28850,28875,28775,28835,619
25/07/2008,16:40:00,28845,28940,28815,28920,574
25/07/2008,17:00:00,28915,28945,28845,28860,577
25/07/2008,17:20:00,28865,28890,28830,28855,900
28/07/2008,09:00:00,28795,28795,28620,28690,843
28/07/2008,09:20:00,28700,28700,28580,28625,597
28/07/2008,09:40:00,28620,28645,28575,28645,411
28/07/2008,10:00:00,28645,28675,28590,28590,447
28/07/2008,10:20:00,28590,28645,28560,28610,382
28/07/2008,10:40:00,28605,28635,28550,28580,416
28/07/2008,11:00:00,28570,28595,28540,28575,351
28/07/2008,11:20:00,28580,28620,28530,28550,407
28/07/2008,11:40:00,28550,28580,28510,28535,310
28/07/2008,12:00:00,28535,28580,28500,28560,208
28/07/2008,12:20:00,28565,28575,28515,28540,145
28/07/2008,12:40:00,28545,28560,28515,28520,192
28/07/2008,13:00:00,28515,28560,28490,28530,351
28/07/2008,13:20:00,28525,28615,28525,28595,285
28/07/2008,13:40:00,28600,28645,28600,28635,198
28/07/2008,14:00:00,28640,28640,28605,28615,77
28/07/2008,14:20:00,28620,28645,28605,28625,144
28/07/2008,14:40:00,28630,28725,28625,28715,390
28/07/2008,15:00:00,28710,28710,28660,28665,206
28/07/2008,15:20:00,28660,28710,28640,28700,338
28/07/2008,15:40:00,28705,28720,28635,28665,399
28/07/2008,16:00:00,28680,28715,28665,28695,408
28/07/2008,16:20:00,28690,28715,28600,28620,473
28/07/2008,16:40:00,28615,28640,28570,28600,380
28/07/2008,17:00:00,28605,28615,28520,28540,534
28/07/2008,17:20:00,28535,28595,28515,28535,990
29/07/2008,09:00:00,28490,28490,28120,28145,1666
29/07/2008,09:20:00,28145,28215,28135,28170,839
29/07/2008,09:40:00,28160,28240,28145,28205,512
29/07/2008,10:00:00,28210,28300,28180,28265,527
29/07/2008,10:20:00,28265,28380,28265,28355,459
29/07/2008,10:40:00,28355,28360,28285,28285,345
29/07/2008,11:00:00,28290,28315,28250,28300,338
29/07/2008,11:20:00,28300,28325,28215,28230,367
29/07/2008,11:40:00,28230,28240,28185,28200,439
29/07/2008,12:00:00,28195,28200,28105,28165,636
29/07/2008,12:20:00,28180,28190,28130,28155,165
29/07/2008,12:40:00,28160,28215,28160,28215,145
29/07/2008,13:00:00,28215,28295,28200,28290,247
29/07/2008,13:20:00,28290,28295,28220,28240,292
29/07/2008,13:40:00,28240,28280,28240,28275,80
29/07/2008,14:00:00,28275,28365,28275,28325,445
29/07/2008,14:20:00,28335,28350,28280,28300,277
29/07/2008,14:40:00,28295,28315,28265,28310,154
29/07/2008,15:00:00,28310,28315,28240,28250,221
29/07/2008,15:20:00,28250,28315,28205,28230,393
29/07/2008,15:40:00,28220,28330,28220,28305,436
29/07/2008,16:00:00,28310,28520,28310,28480,1260
29/07/2008,16:20:00,28475,28530,28425,28530,667
29/07/2008,16:40:00,28525,28595,28500,28530,742
29/07/2008,17:00:00,28530,28555,28480,28510,646
29/07/2008,17:20:00,28510,28510,28450,28490,708
30/07/2008,09:00:00,28715,28765,28625,28665,1126
30/07/2008,09:20:00,28660,28680,28495,28535,966
30/07/2008,09:40:00,28540,28600,28510,28530,601
30/07/2008,10:00:00,28520,28520,28430,28475,691
30/07/2008,10:20:00,28480,28510,28460,28475,242
30/07/2008,10:40:00,28470,28510,28430,28470,333
30/07/2008,11:00:00,28470,28510,28400,28480,501
30/07/2008,11:20:00,28470,28495,28430,28445,213
30/07/2008,11:40:00,28455,28495,28430,28485,215
30/07/2008,12:00:00,28490,28575,28490,28575,302
30/07/2008,12:20:00,28575,28575,28485,28495,168
30/07/2008,12:40:00,28485,28485,28445,28485,143
30/07/2008,13:00:00,28490,28535,28455,28520,227
30/07/2008,13:20:00,28525,28530,28405,28410,196
30/07/2008,13:40:00,28405,28445,28395,28410,219
30/07/2008,14:00:00,28410,28530,28410,28510,387
30/07/2008,14:20:00,28510,28605,28475,28555,517
30/07/2008,14:40:00,28550,28620,28540,28560,560
30/07/2008,15:00:00,28565,28620,28540,28565,289
30/07/2008,15:20:00,28575,28650,28560,28595,337
30/07/2008,15:40:00,28595,28640,28550,28565,476
30/07/2008,16:00:00,28570,28625,28570,28610,405
30/07/2008,16:20:00,28620,28685,28595,28595,678
30/07/2008,16:40:00,28600,28665,28555,28570,690
30/07/2008,17:00:00,28570,28665,28545,28615,506
30/07/2008,17:20:00,28610,28660,28540,28540,721
31/07/2008,09:00:00,28685,28735,28590,28650,914
31/07/2008,09:20:00,28650,28700,28600,28680,376
31/07/2008,09:40:00,28680,28700,28550,28595,533
31/07/2008,10:00:00,28595,28660,28560,28635,331
31/07/2008,10:20:00,28635,28660,28600,28615,308
31/07/2008,10:40:00,28615,28715,28615,28710,296
31/07/2008,11:00:00,28710,28785,28650,28765,565
31/07/2008,11:20:00,28765,28765,28705,28705,170
31/07/2008,11:40:00,28700,28730,28660,28705,208
31/07/2008,12:00:00,28705,28785,28705,28765,294
31/07/2008,12:20:00,28770,28785,28725,28780,139
31/07/2008,12:40:00,28770,28790,28760,28770,161
31/07/2008,13:00:00,28775,28870,28765,28855,342
31/07/2008,13:20:00,28865,28865,28820,28845,220
31/07/2008,13:40:00,28845,28855,28805,28810,129
31/07/2008,14:00:00,28805,28890,28785,28855,402
31/07/2008,14:20:00,28850,28900,28510,28555,1421
31/07/2008,14:40:00,28560,28630,28510,28525,851
31/07/2008,15:00:00,28515,28535,28350,28450,1205
31/07/2008,15:20:00,28445,28475,28355,28470,707
31/07/2008,15:40:00,28470,28585,28460,28490,860
31/07/2008,16:00:00,28495,28535,28430,28485,765
31/07/2008,16:20:00,28475,28550,28460,28495,531
31/07/2008,16:40:00,28490,28560,28465,28550,655
31/07/2008,17:00:00,28550,28560,28490,28530,633
31/07/2008,17:20:00,28525,28535,28470,28500,1231
01/08/2008,09:00:00,28345,28355,28195,28295,1007
01/08/2008,09:20:00,28290,28375,28275,28345,557
01/08/2008,09:40:00,28355,28365,28295,28335,325
01/08/2008,10:00:00,28335,28350,28280,28315,256
01/08/2008,10:20:00,28310,28345,28285,28345,162
01/08/2008,10:40:00,28340,28340,28285,28295,127
01/08/2008,11:00:00,28300,28365,28280,28330,181
01/08/2008,11:20:00,28330,28400,28325,28380,208
01/08/2008,11:40:00,28380,28460,28380,28450,343
01/08/2008,12:00:00,28450,28505,28445,28460,261
01/08/2008,12:20:00,28460,28460,28425,28445,158
01/08/2008,12:40:00,28450,28480,28420,28430,179
01/08/2008,13:00:00,28430,28440,28365,28385,314
01/08/2008,13:20:00,28395,28410,28370,28380,132
01/08/2008,13:40:00,28385,28425,28380,28425,157
01/08/2008,14:00:00,28425,28470,28405,28420,152
01/08/2008,14:20:00,28425,28600,28415,28540,854
01/08/2008,14:40:00,28550,28600,28535,28575,420
01/08/2008,15:00:00,28580,28650,28580,28610,374
01/08/2008,15:20:00,28610,28625,28555,28560,494
01/08/2008,15:40:00,28560,28565,28380,28440,868
01/08/2008,16:00:00,28410,28525,28305,28335,1597
01/08/2008,16:20:00,28330,28430,28270,28375,1088
01/08/2008,16:40:00,28375,28380,28305,28320,589
01/08/2008,17:00:00,28335,28340,28245,28290,608
01/08/2008,17:20:00,28285,28330,28260,28315,783
04/08/2008,09:00:00,28305,28305,28125,28190,914
04/08/2008,09:20:00,28190,28200,28160,28175,361
04/08/2008,09:40:00,28175,28210,28150,28170,246
04/08/2008,10:00:00,28175,28265,28170,28250,406
04/08/2008,10:20:00,28250,28285,28205,28230,309
04/08/2008,10:40:00,28230,28270,28220,28240,142
04/08/2008,11:00:00,28250,28275,28175,28185,245
04/08/2008,11:20:00,28185,28230,28155,28200,244
04/08/2008,11:40:00,28215,28235,28160,28205,290
04/08/2008,12:00:00,28205,28210,28180,28190,64
04/08/2008,12:20:00,28185,28225,28180,28215,97
04/08/2008,12:40:00,28210,28230,28170,28225,200
04/08/2008,13:00:00,28225,28240,28195,28240,105
04/08/2008,13:20:00,28245,28265,28225,28240,74
04/08/2008,13:40:00,28240,28265,28215,28255,85
04/08/2008,14:00:00,28255,28315,28240,28260,362
04/08/2008,14:20:00,28255,28295,28215,28215,2343
04/08/2008,14:40:00,28215,28240,28195,28230,215
04/08/2008,15:00:00,28230,28275,28215,28240,203
04/08/2008,15:20:00,28250,28260,28175,28185,279
04/08/2008,15:40:00,28185,28235,28170,28235,522
04/08/2008,16:00:00,28235,28255,28130,28145,700
04/08/2008,16:20:00,28145,28215,28145,28160,243
04/08/2008,16:40:00,28155,28195,28075,28080,611
04/08/2008,17:00:00,28080,28080,27940,27960,1234
04/08/2008,17:20:00,27965,27985,27910,27970,1087
05/08/2008,09:00:00,28040,28145,28015,28145,1465
05/08/2008,09:20:00,28140,28220,28140,28175,819
05/08/2008,09:40:00,28190,28265,28165,28250,380
05/08/2008,10:00:00,28250,28415,28250,28390,1119
05/08/2008,10:20:00,28400,28640,28390,28585,1775
05/08/2008,10:40:00,28580,28605,28535,28585,848
05/08/2008,11:00:00,28590,28655,28535,28555,812
05/08/2008,11:20:00,28545,28585,28540,28570,253
05/08/2008,11:40:00,28565,28575,28545,28570,211
05/08/2008,12:00:00,28570,28615,28570,28610,252
05/08/2008,12:20:00,28605,28625,28580,28585,105
05/08/2008,12:40:00,28585,28695,28585,28650,435
05/08/2008,13:00:00,28655,28670,28585,28610,224
05/08/2008,13:20:00,28615,28665,28610,28650,197
05/08/2008,13:40:00,28655,28655,28615,28620,85
05/08/2008,14:00:00,28615,28640,28575,28605,175
05/08/2008,14:20:00,28605,28625,28585,28625,103
05/08/2008,14:40:00,28625,28660,28600,28620,211
05/08/2008,15:00:00,28610,28665,28590,28655,277
05/08/2008,15:20:00,28655,28780,28650,28760,1197
05/08/2008,15:40:00,28765,28855,28725,28855,1388
05/08/2008,16:00:00,28835,28890,28810,28820,805
05/08/2008,16:20:00,28825,28855,28790,28805,389
05/08/2008,16:40:00,28800,28975,28800,28965,882
05/08/2008,17:00:00,28970,28975,28900,28905,694
05/08/2008,17:20:00,28900,28980,28885,28970,961
06/08/2008,09:00:00,29005,29080,28935,28990,1502
06/08/2008,09:20:00,28995,29015,28940,29010,775
06/08/2008,09:40:00,29010,29135,29010,29105,816
06/08/2008,10:00:00,29110,29155,29050,29050,529
06/08/2008,10:20:00,29055,29115,29030,29105,403
06/08/2008,10:40:00,29100,29130,29030,29045,389
06/08/2008,11:00:00,29045,29080,28990,28995,499
06/08/2008,11:20:00,28995,29055,28990,29025,177
06/08/2008,11:40:00,29025,29055,29000,29005,116
06/08/2008,12:00:00,29000,29010,28870,28915,607
06/08/2008,12:20:00,28910,28910,28790,28800,377
06/08/2008,12:40:00,28805,28900,28800,28890,243
06/08/2008,13:00:00,28895,28915,28865,28905,220
06/08/2008,13:20:00,28900,28925,28880,28910,91
06/08/2008,13:40:00,28915,28935,28880,28930,141
06/08/2008,14:00:00,28925,28985,28915,28970,198
06/08/2008,14:20:00,28975,28980,28950,28950,71
06/08/2008,14:40:00,28955,28985,28925,28980,142
06/08/2008,15:00:00,28975,29020,28970,29005,154
06/08/2008,15:20:00,29010,29045,28955,28965,326
06/08/2008,15:40:00,28970,29040,28955,29020,396
06/08/2008,16:00:00,29020,29090,29000,29090,475
06/08/2008,16:20:00,29085,29115,29010,29050,552
06/08/2008,16:40:00,29050,29100,29020,29065,339
06/08/2008,17:00:00,29070,29220,29040,29200,839
06/08/2008,17:20:00,29200,29270,29160,29250,1030
07/08/2008,09:00:00,29055,29170,29055,29125,988
07/08/2008,09:20:00,29120,29295,29115,29255,765
07/08/2008,09:40:00,29255,29455,29255,29440,951
07/08/2008,10:00:00,29435,29485,29390,29470,940
07/08/2008,10:20:00,29475,29480,29430,29435,433
07/08/2008,10:40:00,29440,29460,29405,29415,334
07/08/2008,11:00:00,29410,29450,29400,29435,232
07/08/2008,11:20:00,29440,29520,29440,29450,694
07/08/2008,11:40:00,29455,29480,29435,29440,210
07/08/2008,12:00:00,29440,29450,29390,29410,390
07/08/2008,12:20:00,29410,29410,29320,29325,372
07/08/2008,12:40:00,29335,29400,29320,29400,192
07/08/2008,13:00:00,29400,29445,29375,29395,246
07/08/2008,13:20:00,29395,29410,29365,29400,93
07/08/2008,13:40:00,29395,29405,29340,29350,233
07/08/2008,14:00:00,29355,29375,29320,29320,300
07/08/2008,14:20:00,29325,29375,29245,29300,729
07/08/2008,14:40:00,29300,29410,29300,29305,537
07/08/2008,15:00:00,29295,29340,29260,29305,315
07/08/2008,15:20:00,29300,29310,29200,29215,452
07/08/2008,15:40:00,29225,29290,29175,29255,503
07/08/2008,16:00:00,29265,29365,29260,29360,752
07/08/2008,16:20:00,29365,29370,29310,29335,377
07/08/2008,16:40:00,29330,29335,29250,29335,448
07/08/2008,17:00:00,29325,29375,29300,29330,721
07/08/2008,17:20:00,29325,29390,29300,29390,910
08/08/2008,09:00:00,29200,29260,29115,29260,1068
08/08/2008,09:20:00,29260,29285,29220,29255,291
08/08/2008,09:40:00,29265,29285,29200,29205,434
08/08/2008,10:00:00,29215,29230,29140,29230,435
08/08/2008,10:20:00,29235,29250,29195,29215,296
08/08/2008,10:40:00,29210,29215,29125,29135,238
08/08/2008,11:00:00,29130,29230,29130,29200,292
08/08/2008,11:20:00,29200,29205,29165,29185,172
08/08/2008,11:40:00,29185,29275,29185,29275,261
08/08/2008,12:00:00,29265,29305,29200,29220,369
08/08/2008,12:20:00,29215,29240,29205,29210,94
08/08/2008,12:40:00,29210,29250,29205,29240,175
08/08/2008,13:00:00,29240,29260,29235,29245,85
08/08/2008,13:20:00,29250,29265,29135,29145,252
08/08/2008,13:40:00,29140,29180,29045,29080,706
08/08/2008,14:00:00,29080,29140,29065,29065,306
08/08/2008,14:20:00,29070,29110,29045,29105,264
08/08/2008,14:40:00,29095,29130,29005,29025,425
08/08/2008,15:00:00,29020,29025,28805,28885,1552
08/08/2008,15:20:00,28890,29010,28860,28985,702
08/08/2008,15:40:00,28985,29060,28910,29020,728
08/08/2008,16:00:00,29020,29245,29005,29190,1135
08/08/2008,16:20:00,29190,29295,29175,29225,971
08/08/2008,16:40:00,29215,29260,29170,29200,483
08/08/2008,17:00:00,29195,29220,29150,29195,493
08/08/2008,17:20:00,29195,29285,29195,29285,801
11/08/2008,09:00:00,29335,29490,29250,29490,812
11/08/2008,09:20:00,29485,29760,29480,29580,1382
11/08/2008,09:40:00,29580,29630,29550,29600,485
11/08/2008,10:00:00,29595,29630,29565,29590,468
11/08/2008,10:20:00,29590,29590,29545,29550,287
11/08/2008,10:40:00,29550,29610,29540,29600,436
11/08/2008,11:00:00,29600,29650,29590,29640,321
11/08/2008,11:20:00,29640,29655,29595,29650,315
11/08/2008,11:40:00,29650,29715,29640,29705,420
11/08/2008,12:00:00,29710,29740,29680,29685,426
11/08/2008,12:20:00,29690,29710,29670,29685,140
11/08/2008,12:40:00,29690,29715,29685,29685,246
11/08/2008,13:00:00,29685,29695,29670,29675,106
11/08/2008,13:20:00,29680,29695,29660,29680,101
11/08/2008,13:40:00,29690,29695,29650,29655,137
11/08/2008,14:00:00,29660,29700,29655,29695,218
11/08/2008,14:20:00,29705,29705,29645,29660,220
11/08/2008,14:40:00,29665,29675,29605,29655,355
11/08/2008,15:00:00,29665,29685,29615,29620,179
11/08/2008,15:20:00,29625,29650,29595,29595,310
11/08/2008,15:40:00,29600,29660,29600,29645,369
11/08/2008,16:00:00,29645,29665,29600,29660,327
11/08/2008,16:20:00,29665,29665,29580,29610,405
11/08/2008,16:40:00,29605,29710,29605,29690,555
11/08/2008,17:00:00,29690,29755,29685,29700,638
11/08/2008,17:20:00,29700,29755,29675,29725,1055
12/08/2008,09:00:00,29610,29645,29485,29570,805
12/08/2008,09:20:00,29560,29565,29470,29525,626
12/08/2008,09:40:00,29535,29565,29510,29520,297
12/08/2008,10:00:00,29515,29520,29415,29470,631
12/08/2008,10:20:00,29470,29500,29415,29435,344
12/08/2008,10:40:00,29430,29575,29385,29550,809
12/08/2008,11:00:00,29550,29595,29520,29550,337
12/08/2008,11:20:00,29555,29595,29535,29555,245
12/08/2008,11:40:00,29560,29580,29530,29575,220
12/08/2008,12:00:00,29580,29580,29550,29550,147
12/08/2008,12:20:00,29550,29590,29540,29560,199
12/08/2008,12:40:00,29570,29640,29570,29630,465
12/08/2008,13:00:00,29640,29645,29605,29615,135
12/08/2008,13:20:00,29610,29680,29600,29655,265
12/08/2008,13:40:00,29660,29690,29615,29625,303
12/08/2008,14:00:00,29625,29640,29610,29635,97
12/08/2008,14:20:00,29635,29640,29575,29590,263
12/08/2008,14:40:00,29590,29590,29525,29570,292
12/08/2008,15:00:00,29565,29580,29485,29510,349
12/08/2008,15:20:00,29515,29550,29460,29465,358
12/08/2008,15:40:00,29465,29525,29445,29470,571
12/08/2008,16:00:00,29465,29490,29420,29455,561
12/08/2008,16:20:00,29460,29460,29365,29400,541
12/08/2008,16:40:00,29400,29475,29395,29460,356
12/08/2008,17:00:00,29450,29525,29445,29515,408
12/08/2008,17:20:00,29515,29550,29500,29510,776
13/08/2008,09:00:00,29360,29380,29275,29310,824
13/08/2008,09:20:00,29305,29365,29300,29320,395
13/08/2008,09:40:00,29325,29330,29260,29265,426
13/08/2008,10:00:00,29260,29310,29215,29310,474
13/08/2008,10:20:00,29300,29315,29275,29305,266
13/08/2008,10:40:00,29305,29365,29305,29335,273
13/08/2008,11:00:00,29335,29345,29290,29315,305
13/08/2008,11:20:00,29310,29340,29280,29300,166
13/08/2008,11:40:00,29295,29295,29235,29260,248
13/08/2008,12:00:00,29255,29300,29250,29265,142
13/08/2008,12:20:00,29265,29290,29260,29260,125
13/08/2008,12:40:00,29265,29290,29265,29275,53
13/08/2008,13:00:00,29270,29285,29265,29280,70
13/08/2008,13:20:00,29270,29270,29220,29220,199
13/08/2008,13:40:00,29220,29240,29100,29120,803
13/08/2008,14:00:00,29120,29175,29080,29090,739
13/08/2008,14:20:00,29090,29100,29025,29030,706
13/08/2008,14:40:00,29035,29095,28990,29075,670
13/08/2008,15:00:00,29080,29110,29065,29080,242
13/08/2008,15:20:00,29085,29100,29035,29045,417
13/08/2008,15:40:00,29045,29075,29005,29055,345
13/08/2008,16:00:00,29060,29120,29000,29025,476
13/08/2008,16:20:00,29030,29060,28880,28890,1102
13/08/2008,16:40:00,28885,28930,28860,28925,744
13/08/2008,17:00:00,28935,28940,28840,28920,673
13/08/2008,17:20:00,28905,28930,28850,28870,725
14/08/2008,09:00:00,29070,29070,28945,28990,789
14/08/2008,09:20:00,28990,29055,28965,28990,540
14/08/2008,09:40:00,28985,29125,28980,29110,581
14/08/2008,10:00:00,29110,29135,29060,29065,624
14/08/2008,10:20:00,29065,29080,29000,29010,320
14/08/2008,10:40:00,29005,29070,29000,29035,276
14/08/2008,11:00:00,29035,29090,29030,29065,168
14/08/2008,11:20:00,29060,29095,29045,29080,179
14/08/2008,11:40:00,29075,29095,29010,29020,161
14/08/2008,12:00:00,29020,29025,28940,28995,444
14/08/2008,12:20:00,29005,29005,28955,28965,65
14/08/2008,12:40:00,28960,29010,28960,29010,178
14/08/2008,13:00:00,29000,29030,28980,29000,155
14/08/2008,13:20:00,29005,29040,28995,29030,133
14/08/2008,13:40:00,29040,29040,29015,29040,85
14/08/2008,14:00:00,29035,29035,29000,29020,47
14/08/2008,14:20:00,29020,29065,28725,28750,912
14/08/2008,14:40:00,28740,28785,28625,28655,968
14/08/2008,15:00:00,28660,28735,28635,28705,435
14/08/2008,15:20:00,28700,28745,28650,28720,367
14/08/2008,15:40:00,28720,28790,28675,28770,311
14/08/2008,16:00:00,28770,28835,28760,28815,560
14/08/2008,16:20:00,28815,28910,28810,28865,466
14/08/2008,16:40:00,28865,28940,28850,28870,415
14/08/2008,17:00:00,28880,28950,28845,28950,433
14/08/2008,17:20:00,28940,28960,28855,28930,551
18/08/2008,09:00:00,28845,28845,28665,28785,941
18/08/2008,09:20:00,28790,28870,28780,28860,375
18/08/2008,09:40:00,28860,28905,28820,28870,399
18/08/2008,10:00:00,28865,28870,28750,28750,415
18/08/2008,10:20:00,28750,28825,28740,28825,362
18/08/2008,10:40:00,28825,28830,28780,28825,223
18/08/2008,11:00:00,28820,28820,28775,28795,144
18/08/2008,11:20:00,28790,28880,28785,28865,134
18/08/2008,11:40:00,28870,28875,28825,28825,205
18/08/2008,12:00:00,28820,28885,28815,28880,214
18/08/2008,12:20:00,28880,28970,28880,28950,392
18/08/2008,12:40:00,28950,29090,28950,29075,643
18/08/2008,13:00:00,29070,29120,29060,29115,254
18/08/2008,13:20:00,29115,29130,29075,29090,202
18/08/2008,13:40:00,29085,29090,29060,29065,84
18/08/2008,14:00:00,29070,29095,29060,29085,90
18/08/2008,14:20:00,29085,29130,29080,29115,307
18/08/2008,14:40:00,29115,29220,29115,29210,552
18/08/2008,15:00:00,29220,29225,29140,29165,335
18/08/2008,15:20:00,29160,29160,29050,29065,365
18/08/2008,15:40:00,29060,29060,29005,29045,542
18/08/2008,16:00:00,29040,29055,28960,28970,439
18/08/2008,16:20:00,28975,29025,28960,29010,385
18/08/2008,16:40:00,29005,29055,29000,29035,332
18/08/2008,17:00:00,29030,29045,28975,28990,301
18/08/2008,17:20:00,28990,29015,28935,28955,713
19/08/2008,09:00:00,28665,28700,28635,28670,1048
19/08/2008,09:20:00,28670,28715,28630,28640,908
19/08/2008,09:40:00,28635,28635,28465,28515,1311
19/08/2008,10:00:00,28525,28585,28500,28550,506
19/08/2008,10:20:00,28550,28600,28535,28590,295
19/08/2008,10:40:00,28590,28605,28550,28595,269
19/08/2008,11:00:00,28605,28650,28605,28625,413
19/08/2008,11:20:00,28630,28655,28620,28645,175
19/08/2008,11:40:00,28640,28675,28640,28655,155
19/08/2008,12:00:00,28650,28675,28600,28610,129
19/08/2008,12:20:00,28605,28640,28595,28635,126
19/08/2008,12:40:00,28630,28630,28555,28590,163
19/08/2008,13:00:00,28585,28600,28555,28570,112
19/08/2008,13:20:00,28570,28570,28510,28530,193
19/08/2008,13:40:00,28520,28560,28490,28495,170
19/08/2008,14:00:00,28495,28525,28460,28520,272
19/08/2008,14:20:00,28525,28530,28430,28500,652
19/08/2008,14:40:00,28500,28505,28445,28460,232
19/08/2008,15:00:00,28460,28500,28450,28490,231
19/08/2008,15:20:00,28495,28540,28465,28520,357
19/08/2008,15:40:00,28515,28555,28455,28495,521
19/08/2008,16:00:00,28490,28510,28415,28445,476
19/08/2008,16:20:00,28445,28450,28370,28445,525
19/08/2008,16:40:00,28450,28475,28335,28380,706
19/08/2008,17:00:00,28380,28390,28325,28355,721
19/08/2008,17:20:00,28365,28425,28330,28350,1095
20/08/2008,09:00:00,28460,28560,28450,28535,624
20/08/2008,09:20:00,28530,28530,28315,28335,638
20/08/2008,09:40:00,28330,28485,28315,28430,456
20/08/2008,10:00:00,28440,28495,28435,28440,240
20/08/2008,10:20:00,28440,28475,28420,28430,301
20/08/2008,10:40:00,28425,28435,28390,28435,181
20/08/2008,11:00:00,28435,28450,28385,28415,195
20/08/2008,11:20:00,28415,28435,28335,28370,231
20/08/2008,11:40:00,28365,28365,28235,28235,495
20/08/2008,12:00:00,28235,28250,28185,28190,424
20/08/2008,12:20:00,28185,28220,28160,28210,346
20/08/2008,12:40:00,28210,28265,28185,28245,211
20/08/2008,13:00:00,28240,28265,28215,28235,124
20/08/2008,13:20:00,28240,28240,28190,28205,150
20/08/2008,13:40:00,28200,28280,28185,28235,222
20/08/2008,14:00:00,28235,28245,28180,28185,323
20/08/2008,14:20:00,28180,28195,28145,28160,316
20/08/2008,14:40:00,28160,28180,28065,28070,654
20/08/2008,15:00:00,28070,28125,28050,28120,443
20/08/2008,15:20:00,28120,28160,28060,28085,466
20/08/2008,15:40:00,28090,28095,28010,28075,702
20/08/2008,16:00:00,28075,28125,28005,28090,719
20/08/2008,16:20:00,28090,28145,28060,28100,524
20/08/2008,16:40:00,28105,28300,28075,28290,930
20/08/2008,17:00:00,28290,28295,28210,28225,653
20/08/2008,17:20:00,28230,28275,28195,28200,1016
21/08/2008,09:00:00,28080,28150,28030,28040,539
21/08/2008,09:20:00,28035,28075,27885,27925,996
21/08/2008,09:40:00,27925,28050,27925,28040,493
21/08/2008,10:00:00,28040,28065,27980,28025,478
21/08/2008,10:20:00,28025,28095,27985,28060,348
21/08/2008,10:40:00,28065,28120,28035,28090,443
21/08/2008,11:00:00,28100,28100,28005,28035,311
21/08/2008,11:20:00,28030,28030,27955,27965,258
21/08/2008,11:40:00,27970,27985,27910,27965,323
21/08/2008,12:00:00,27970,28020,27965,27990,202
21/08/2008,12:20:00,27980,28035,27975,28015,133
21/08/2008,12:40:00,28010,28035,28005,28015,92
21/08/2008,13:00:00,28010,28055,27985,28030,147
21/08/2008,13:20:00,28030,28055,28025,28040,108
21/08/2008,13:40:00,28045,28050,27960,27990,220
21/08/2008,14:00:00,28010,28040,27995,28020,109
21/08/2008,14:20:00,28030,28110,28015,28045,203
21/08/2008,14:40:00,28040,28040,27950,27970,203
21/08/2008,15:00:00,27975,27995,27940,27965,192
21/08/2008,15:20:00,27960,28000,27950,27975,296
21/08/2008,15:40:00,27970,28010,27910,27985,456
21/08/2008,16:00:00,27970,28070,27945,28070,550
21/08/2008,16:20:00,28075,28085,27975,28015,472
21/08/2008,16:40:00,28015,28020,27910,27965,581
21/08/2008,17:00:00,27970,27975,27810,27810,763
21/08/2008,17:20:00,27810,27885,27810,27845,772
22/08/2008,09:00:00,27965,28035,27760,27825,803
22/08/2008,09:20:00,27820,27935,27815,27905,516
22/08/2008,09:40:00,27905,27925,27870,27915,240
22/08/2008,10:00:00,27920,27970,27890,27970,385
22/08/2008,10:20:00,27970,27980,27905,27905,249
22/08/2008,10:40:00,27910,27965,27905,27960,227
22/08/2008,11:00:00,27955,28005,27945,27975,402
22/08/2008,11:20:00,27970,27995,27950,27970,321
22/08/2008,11:40:00,27970,27975,27915,27945,180
22/08/2008,12:00:00,27950,27950,27920,27930,98
22/08/2008,12:20:00,27940,27940,27905,27910,108
22/08/2008,12:40:00,27910,27920,27860,27870,157
22/08/2008,13:00:00,27870,27870,27825,27830,207
22/08/2008,13:20:00,27825,27970,27825,27960,210
22/08/2008,13:40:00,27970,28095,27955,28035,989
22/08/2008,14:00:00,28040,28085,28015,28070,310
22/08/2008,14:20:00,28060,28080,28045,28075,203
22/08/2008,14:40:00,28075,28115,28060,28110,312
22/08/2008,15:00:00,28110,28130,28060,28085,489
22/08/2008,15:20:00,28085,28100,28045,28090,313
22/08/2008,15:40:00,28090,28190,28090,28130,513
22/08/2008,16:00:00,28135,28175,28060,28160,565
22/08/2008,16:20:00,28160,28160,28095,28150,370
22/08/2008,16:40:00,28145,28165,28115,28145,417
22/08/2008,17:00:00,28140,28185,28135,28170,539
22/08/2008,17:20:00,28170,28215,28110,28125,969
25/08/2008,09:00:00,28050,28110,28030,28060,515
25/08/2008,09:20:00,28055,28060,27960,27995,395
25/08/2008,09:40:00,28000,28065,27995,28055,360
25/08/2008,10:00:00,28055,28080,28030,28060,144
25/08/2008,10:20:00,28055,28090,28045,28045,159
25/08/2008,10:40:00,28050,28065,28025,28050,97
25/08/2008,11:00:00,28055,28060,28025,28025,111
25/08/2008,11:20:00,28030,28050,28025,28030,40
25/08/2008,11:40:00,28035,28060,28030,28030,75
25/08/2008,12:00:00,28040,28040,28015,28020,39
25/08/2008,12:20:00,28020,28050,28005,28045,85
25/08/2008,12:40:00,28045,28065,28040,28065,71
25/08/2008,13:00:00,28060,28120,28055,28115,248
25/08/2008,13:20:00,28115,28155,28110,28120,269
25/08/2008,13:40:00,28120,28205,28120,28175,238
25/08/2008,14:00:00,28185,28185,28130,28135,131
25/08/2008,14:20:00,28135,28155,28035,28050,286
25/08/2008,14:40:00,28050,28050,27985,28015,298
25/08/2008,15:00:00,28020,28065,28020,28035,168
25/08/2008,15:20:00,28040,28080,28030,28040,268
25/08/2008,15:40:00,28040,28060,27995,28040,230
25/08/2008,16:00:00,28055,28145,28030,28130,500
25/08/2008,16:20:00,28125,28125,28070,28080,280
25/08/2008,16:40:00,28080,28120,27985,28015,366
25/08/2008,17:00:00,28010,28010,27950,27975,429
25/08/2008,17:20:00,27980,28015,27955,27995,616
26/08/2008,09:00:00,27840,27910,27815,27850,852
26/08/2008,09:20:00,27855,27875,27715,27720,755
26/08/2008,09:40:00,27730,27760,27675,27675,503
26/08/2008,10:00:00,27670,27730,27615,27685,743
26/08/2008,10:20:00,27680,27710,27655,27710,321
26/08/2008,10:40:00,27710,27740,27690,27735,330
26/08/2008,11:00:00,27735,27735,27660,27705,230
26/08/2008,11:20:00,27705,27775,27685,27740,279
26/08/2008,11:40:00,27740,27760,27700,27740,318
26/08/2008,12:00:00,27735,27740,27660,27705,198
26/08/2008,12:20:00,27710,27735,27700,27725,54
26/08/2008,12:40:00,27725,27785,27720,27755,140
26/08/2008,13:00:00,27760,27780,27745,27770,118
26/08/2008,13:20:00,27780,27800,27740,27740,163
26/08/2008,13:40:00,27735,27775,27725,27750,129
26/08/2008,14:00:00,27740,27760,27700,27750,116
26/08/2008,14:20:00,27745,27760,27695,27750,162
26/08/2008,14:40:00,27755,27855,27745,27840,406
26/08/2008,15:00:00,27845,27850,27780,27790,165
26/08/2008,15:20:00,27790,27825,27715,27755,534
26/08/2008,15:40:00,27755,27815,27750,27790,300
26/08/2008,16:00:00,27790,27960,27790,27890,1057
26/08/2008,16:20:00,27895,28050,27895,28035,679
26/08/2008,16:40:00,28030,28050,27985,28050,263
26/08/2008,17:00:00,28055,28105,28010,28100,803
26/08/2008,17:20:00,28090,28135,28020,28025,1240
27/08/2008,09:00:00,28040,28040,27950,27975,536
27/08/2008,09:20:00,27970,27975,27885,27920,505
27/08/2008,09:40:00,27925,27985,27895,27970,419
27/08/2008,10:00:00,27965,28010,27950,27975,276
27/08/2008,10:20:00,27970,27980,27925,27980,261
27/08/2008,10:40:00,27985,27995,27870,27905,396
27/08/2008,11:00:00,27900,27900,27815,27845,549
27/08/2008,11:20:00,27865,27875,27820,27835,291
27/08/2008,11:40:00,27840,27850,27770,27820,322
27/08/2008,12:00:00,27825,27880,27825,27860,212
27/08/2008,12:20:00,27860,27870,27795,27840,166
27/08/2008,12:40:00,27850,27865,27815,27860,76
27/08/2008,13:00:00,27850,27890,27830,27875,126
27/08/2008,13:20:00,27865,27950,27865,27880,256
27/08/2008,13:40:00,27880,27915,27865,27900,132
27/08/2008,14:00:00,27900,27925,27865,27875,187
27/08/2008,14:20:00,27875,28070,27850,28010,794
27/08/2008,14:40:00,28010,28070,27985,28040,352
27/08/2008,15:00:00,28040,28040,28005,28025,171
27/08/2008,15:20:00,28025,28045,27980,28035,243
27/08/2008,15:40:00,28040,28050,27955,27980,195
27/08/2008,16:00:00,27970,28040,27970,28030,267
27/08/2008,16:20:00,28035,28125,28025,28100,665
27/08/2008,16:40:00,28100,28125,28055,28100,407
27/08/2008,17:00:00,28095,28095,28050,28080,318
27/08/2008,17:20:00,28080,28100,28020,28070,795
28/08/2008,09:00:00,28095,28095,27990,28045,527
28/08/2008,09:20:00,28045,28050,27965,28010,525
28/08/2008,09:40:00,28010,28070,27955,28005,660
28/08/2008,10:00:00,28010,28050,27995,28025,259
28/08/2008,10:20:00,28025,28050,27995,28020,222
28/08/2008,10:40:00,28020,28095,27985,28070,366
28/08/2008,11:00:00,28070,28105,28050,28070,295
28/08/2008,11:20:00,28065,28235,28060,28190,765
28/08/2008,11:40:00,28195,28270,28190,28260,391
28/08/2008,12:00:00,28265,28305,28250,28250,610
28/08/2008,12:20:00,28255,28265,28225,28250,139
28/08/2008,12:40:00,28240,28270,28220,28265,148
28/08/2008,13:00:00,28270,28305,28265,28295,220
28/08/2008,13:20:00,28290,28420,28285,28385,578
28/08/2008,13:40:00,28385,28390,28345,28375,243
28/08/2008,14:00:00,28380,28400,28315,28365,410
28/08/2008,14:20:00,28355,28695,28345,28685,1819
28/08/2008,14:40:00,28680,28760,28645,28670,1153
28/08/2008,15:00:00,28670,28710,28630,28675,783
28/08/2008,15:20:00,28680,28695,28660,28665,352
28/08/2008,15:40:00,28660,28675,28620,28670,555
28/08/2008,16:00:00,28665,28725,28630,28695,596
28/08/2008,16:20:00,28690,28730,28680,28715,550
28/08/2008,16:40:00,28715,28760,28700,28705,658
28/08/2008,17:00:00,28705,28760,28690,28755,702
28/08/2008,17:20:00,28750,28775,28720,28770,1385
29/08/2008,09:00:00,28820,28855,28685,28835,1148
29/08/2008,09:20:00,28840,28850,28755,28760,486
29/08/2008,09:40:00,28760,28780,28690,28720,492
29/08/2008,10:00:00,28725,28765,28675,28760,529
29/08/2008,10:20:00,28760,28805,28690,28785,474
29/08/2008,10:40:00,28785,28810,28760,28795,248
29/08/2008,11:00:00,28795,28835,28780,28785,422
29/08/2008,11:20:00,28795,28815,28750,28815,289
29/08/2008,11:40:00,28815,28850,28795,28830,394
29/08/2008,12:00:00,28830,28890,28830,28860,304
29/08/2008,12:20:00,28860,28870,28815,28825,118
29/08/2008,12:40:00,28825,28830,28795,28810,111
29/08/2008,13:00:00,28800,28800,28745,28775,242
29/08/2008,13:20:00,28775,28795,28760,28795,59
29/08/2008,13:40:00,28785,28840,28785,28830,105
29/08/2008,14:00:00,28825,28835,28795,28820,111
29/08/2008,14:20:00,28825,28845,28755,28800,353
29/08/2008,14:40:00,28805,28830,28790,28820,116
29/08/2008,15:00:00,28815,28840,28790,28825,205
29/08/2008,15:20:00,28825,28835,28790,28800,302
29/08/2008,15:40:00,28800,28975,28800,28910,905
29/08/2008,16:00:00,28910,28935,28845,28935,484
29/08/2008,16:20:00,28935,28955,28860,28860,692
29/08/2008,16:40:00,28855,28860,28800,28835,464
29/08/2008,17:00:00,28830,28885,28825,28865,370
29/08/2008,17:20:00,28870,28895,28775,28820,1401
01/09/2008,09:00:00,28680,28725,28625,28685,1076
01/09/2008,09:20:00,28685,28750,28650,28725,595
01/09/2008,09:40:00,28725,28770,28700,28740,329
01/09/2008,10:00:00,28740,28785,28720,28760,340
01/09/2008,10:20:00,28760,28830,28750,28820,345
01/09/2008,10:40:00,28820,28870,28815,28830,474
01/09/2008,11:00:00,28835,28875,28830,28860,174
01/09/2008,11:20:00,28860,28880,28845,28870,185
01/09/2008,11:40:00,28875,28875,28800,28815,227
01/09/2008,12:00:00,28825,28850,28785,28840,179
01/09/2008,12:20:00,28835,28850,28800,28825,144
01/09/2008,12:40:00,28820,28870,28815,28870,102
01/09/2008,13:00:00,28870,28915,28840,28865,315
01/09/2008,13:20:00,28875,28900,28835,28855,70
01/09/2008,13:40:00,28865,28870,28845,28845,58
01/09/2008,14:00:00,28850,28870,28825,28840,93
01/09/2008,14:20:00,28835,28850,28820,28835,79
01/09/2008,14:40:00,28825,28865,28825,28845,91
01/09/2008,15:00:00,28835,28850,28820,28835,121
01/09/2008,15:20:00,28830,28870,28820,28850,232
01/09/2008,15:40:00,28850,28875,28825,28835,127
01/09/2008,16:00:00,28830,28850,28800,28845,238
01/09/2008,16:20:00,28850,28950,28845,28925,454
01/09/2008,16:40:00,28915,28965,28880,28950,281
01/09/2008,17:00:00,28945,28950,28885,28900,341
01/09/2008,17:20:00,28900,28915,28835,28865,456
02/09/2008,09:00:00,28890,28890,28715,28760,833
02/09/2008,09:20:00,28765,28865,28750,28860,595
02/09/2008,09:40:00,28865,29000,28850,28955,1125
02/09/2008,10:00:00,28960,29175,28940,29160,1488
02/09/2008,10:20:00,29160,29190,29095,29100,611
02/09/2008,10:40:00,29100,29170,29085,29125,492
02/09/2008,11:00:00,29125,29200,29120,29185,390
02/09/2008,11:20:00,29190,29250,29160,29205,872
02/09/2008,11:40:00,29205,29235,29175,29185,238
02/09/2008,12:00:00,29200,29220,29175,29200,220
02/09/2008,12:20:00,29200,29215,29185,29215,165
02/09/2008,12:40:00,29215,29230,29190,29200,153
02/09/2008,13:00:00,29200,29225,29175,29220,173
02/09/2008,13:20:00,29225,29225,29195,29210,225
02/09/2008,13:40:00,29205,29245,29195,29240,138
02/09/2008,14:00:00,29235,29360,29235,29330,710
02/09/2008,14:20:00,29335,29340,29310,29325,315
02/09/2008,14:40:00,29320,29350,29305,29320,229
02/09/2008,15:00:00,29315,29385,29310,29355,327
02/09/2008,15:20:00,29350,29450,29345,29435,615
02/09/2008,15:40:00,29435,29490,29400,29405,703
02/09/2008,16:00:00,29410,29445,29355,29380,721
02/09/2008,16:20:00,29385,29400,29340,29345,487
02/09/2008,16:40:00,29350,29355,29280,29335,680
02/09/2008,17:00:00,29330,29340,29270,29275,623
02/09/2008,17:20:00,29275,29320,29260,29310,1016
03/09/2008,09:00:00,29120,29220,29045,29220,1469
03/09/2008,09:20:00,29220,29230,29145,29165,798
03/09/2008,09:40:00,29155,29175,29115,29165,420
03/09/2008,10:00:00,29160,29270,29160,29250,563
03/09/2008,10:20:00,29250,29310,29235,29255,416
03/09/2008,10:40:00,29255,29270,29225,29265,201
03/09/2008,11:00:00,29260,29260,29195,29210,454
03/09/2008,11:20:00,29210,29225,29120,29125,386
03/09/2008,11:40:00,29120,29155,29120,29145,256
03/09/2008,12:00:00,29135,29175,29105,29165,252
03/09/2008,12:20:00,29170,29190,29135,29165,151
03/09/2008,12:40:00,29165,29170,29130,29155,121
03/09/2008,13:00:00,29160,29175,29150,29155,164
03/09/2008,13:20:00,29160,29165,29110,29115,215
03/09/2008,13:40:00,29120,29150,29115,29135,150
03/09/2008,14:00:00,29135,29165,29110,29155,194
03/09/2008,14:20:00,29160,29245,29145,29200,281
03/09/2008,14:40:00,29195,29270,29195,29235,298
03/09/2008,15:00:00,29240,29250,29195,29250,203
03/09/2008,15:20:00,29245,29275,29210,29220,534
03/09/2008,15:40:00,29225,29285,29210,29230,529
03/09/2008,16:00:00,29255,29295,29185,29195,768
03/09/2008,16:20:00,29200,29290,29185,29270,544
03/09/2008,16:40:00,29270,29285,29185,29205,500
03/09/2008,17:00:00,29205,29240,29135,29160,537
03/09/2008,17:20:00,29160,29160,29050,29080,755
04/09/2008,09:00:00,29105,29215,29080,29175,921
04/09/2008,09:20:00,29175,29200,29075,29105,842
04/09/2008,09:40:00,29100,29160,29045,29145,706
04/09/2008,10:00:00,29145,29180,29120,29140,559
04/09/2008,10:20:00,29140,29140,29085,29100,315
04/09/2008,10:40:00,29100,29120,28990,29015,776
04/09/2008,11:00:00,29010,29030,28880,28915,1025
04/09/2008,11:20:00,28915,28980,28895,28955,378
04/09/2008,11:40:00,28955,28970,28930,28950,295
04/09/2008,12:00:00,28950,28955,28900,28955,274
04/09/2008,12:20:00,28955,28975,28935,28970,190
04/09/2008,12:40:00,28975,29080,28950,29045,441
04/09/2008,13:00:00,29040,29040,28955,28975,246
04/09/2008,13:20:00,28970,29045,28960,29015,194
04/09/2008,13:40:00,29025,29130,29025,29115,368
04/09/2008,14:00:00,29105,29120,29085,29095,289
04/09/2008,14:20:00,29090,29105,28970,29035,564
04/09/2008,14:40:00,29040,29040,28970,29015,351
04/09/2008,15:00:00,29010,29020,28805,28835,1054
04/09/2008,15:20:00,28850,28880,28785,28855,757
04/09/2008,15:40:00,28860,28870,28750,28820,805
04/09/2008,16:00:00,28810,28930,28810,28840,774
04/09/2008,16:20:00,28850,28860,28530,28540,2066
04/09/2008,16:40:00,28545,28550,28350,28445,1802
04/09/2008,17:00:00,28445,28455,28305,28325,1471
04/09/2008,17:20:00,28325,28360,28260,28305,1567
05/09/2008,09:00:00,28045,28145,28035,28140,1997
05/09/2008,09:20:00,28145,28170,28050,28050,788
05/09/2008,09:40:00,28055,28135,28040,28075,963
05/09/2008,10:00:00,28075,28095,27810,27820,1603
05/09/2008,10:20:00,27820,27885,27710,27805,1761
05/09/2008,10:40:00,27810,27865,27790,27855,910
05/09/2008,11:00:00,27845,27930,27800,27865,455
05/09/2008,11:20:00,27865,27970,27865,27940,429
05/09/2008,11:40:00,27935,27955,27890,27905,296
05/09/2008,12:00:00,27905,27905,27860,27865,333
05/09/2008,12:20:00,27860,27940,27845,27920,211
05/09/2008,12:40:00,27915,27950,27905,27920,163
05/09/2008,13:00:00,27920,27945,27870,27940,280
05/09/2008,13:20:00,27940,28015,27920,28015,265
05/09/2008,13:40:00,28015,28015,27910,27935,301
05/09/2008,14:00:00,27930,27970,27860,27930,406
05/09/2008,14:20:00,27935,28045,27670,27700,1616
05/09/2008,14:40:00,27705,27865,27700,27820,795
05/09/2008,15:00:00,27815,27900,27800,27870,509
05/09/2008,15:20:00,27865,27970,27845,27885,507
05/09/2008,15:40:00,27900,28025,27865,27970,922
05/09/2008,16:00:00,27980,27980,27805,27860,823
05/09/2008,16:20:00,27860,27915,27700,27770,832
05/09/2008,16:40:00,27770,27830,27600,27625,1246
05/09/2008,17:00:00,27625,27700,27535,27540,1076
05/09/2008,17:20:00,27540,27640,27540,27610,1799
08/09/2008,09:00:00,28420,28685,28360,28660,3560
08/09/2008,09:20:00,28660,28730,28575,28625,1767
08/09/2008,09:40:00,28630,28725,28610,28705,904
08/09/2008,10:00:00,28705,28800,28695,28695,1191
08/09/2008,10:20:00,28690,28770,28690,28750,745
08/09/2008,10:40:00,28740,28750,28645,28670,590
08/09/2008,11:00:00,28665,28725,28620,28645,440
08/09/2008,11:20:00,28645,28650,28610,28625,271
08/09/2008,11:40:00,28635,28675,28620,28655,178
08/09/2008,12:00:00,28650,28710,28650,28700,270
08/09/2008,12:20:00,28710,28735,28670,28725,199
08/09/2008,12:40:00,28725,28755,28720,28735,287
08/09/2008,13:00:00,28735,28740,28665,28685,186
08/09/2008,13:20:00,28690,28710,28655,28700,160
08/09/2008,13:40:00,28705,28710,28675,28680,134
08/09/2008,14:00:00,28690,28695,28650,28665,113
08/09/2008,14:20:00,28665,28710,28640,28695,218
08/09/2008,14:40:00,28690,28705,28670,28695,207
08/09/2008,15:00:00,28690,28700,28675,28685,180
08/09/2008,15:20:00,28680,28720,28650,28650,324
08/09/2008,15:40:00,28650,28665,28570,28575,969
08/09/2008,16:00:00,28575,28640,28540,28610,901
08/09/2008,16:20:00,28600,28645,28585,28645,438
08/09/2008,16:40:00,28645,28655,28425,28425,1098
08/09/2008,17:00:00,28425,28495,28335,28435,1189
08/09/2008,17:20:00,28440,28500,28410,28485,1324
09/09/2008,09:00:00,28415,28485,28370,28475,1101
09/09/2008,09:20:00,28475,28575,28475,28565,602
09/09/2008,09:40:00,28570,28660,28560,28600,537
09/09/2008,10:00:00,28605,28730,28550,28725,798
09/09/2008,10:20:00,28720,28740,28605,28610,721
09/09/2008,10:40:00,28610,28685,28610,28660,344
09/09/2008,11:00:00,28665,28720,28660,28690,524
09/09/2008,11:20:00,28685,28710,28675,28700,185
09/09/2008,11:40:00,28705,28720,28645,28680,382
09/09/2008,12:00:00,28670,28745,28670,28705,280
09/09/2008,12:20:00,28710,28740,28695,28715,180
09/09/2008,12:40:00,28715,28730,28685,28685,145
09/09/2008,13:00:00,28690,28735,28680,28720,153
09/09/2008,13:20:00,28720,28720,28670,28705,129
09/09/2008,13:40:00,28690,28720,28685,28710,121
09/09/2008,14:00:00,28705,28725,28690,28710,156
09/09/2008,14:20:00,28715,28720,28640,28685,232
09/09/2008,14:40:00,28685,28690,28565,28565,346
09/09/2008,15:00:00,28565,28620,28535,28585,451
09/09/2008,15:20:00,28585,28585,28425,28490,694
09/09/2008,15:40:00,28480,28640,28470,28610,741
09/09/2008,16:00:00,28600,28690,28475,28485,1112
09/09/2008,16:20:00,28490,28500,28300,28365,1214
09/09/2008,16:40:00,28365,28385,28185,28225,1352
09/09/2008,17:00:00,28235,28295,28160,28260,1142
09/09/2008,17:20:00,28265,28350,28260,28330,1253
10/09/2008,09:00:00,28370,28370,27975,28090,1843
10/09/2008,09:20:00,28095,28185,28095,28135,780
10/09/2008,09:40:00,28130,28150,28080,28130,629
10/09/2008,10:00:00,28130,28250,28130,28190,600
10/09/2008,10:20:00,28195,28285,28195,28255,717
10/09/2008,10:40:00,28255,28280,28200,28210,324
10/09/2008,11:00:00,28210,28210,28090,28125,578
10/09/2008,11:20:00,28125,28130,28065,28080,413
10/09/2008,11:40:00,28080,28100,28055,28060,232
10/09/2008,12:00:00,28060,28140,28025,28120,466
10/09/2008,12:20:00,28125,28230,28125,28200,375
10/09/2008,12:40:00,28200,28245,28160,28170,339
10/09/2008,13:00:00,28180,28280,28165,28265,448
10/09/2008,13:20:00,28265,28405,28175,28270,1132
10/09/2008,13:40:00,28260,28260,27955,27990,1400
10/09/2008,14:00:00,27990,28035,27910,27980,876
10/09/2008,14:20:00,27990,28135,27990,28070,666
10/09/2008,14:40:00,28065,28280,28050,28245,591
10/09/2008,15:00:00,28260,28260,28180,28235,378
10/09/2008,15:20:00,28230,28260,28155,28170,437
10/09/2008,15:40:00,28170,28290,28155,28245,663
10/09/2008,16:00:00,28240,28295,28170,28200,656
10/09/2008,16:20:00,28205,28260,28150,28230,565
10/09/2008,16:40:00,28220,28220,28070,28110,645
10/09/2008,17:00:00,28105,28185,28055,28130,624
10/09/2008,17:20:00,28140,28225,28085,28220,733
11/09/2008,09:00:00,28160,28175,28045,28140,812
11/09/2008,09:20:00,28130,28175,27930,27935,850
11/09/2008,09:40:00,27935,28080,27930,28040,562
11/09/2008,10:00:00,28035,28105,27995,28050,411
11/09/2008,10:20:00,28055,28075,27970,28005,357
11/09/2008,10:40:00,28005,28010,27915,27955,461
11/09/2008,11:00:00,27950,28010,27930,27965,392
11/09/2008,11:20:00,27970,28010,27920,27940,413
11/09/2008,11:40:00,27940,27955,27825,27865,811
11/09/2008,12:00:00,27860,27920,27825,27880,445
11/09/2008,12:20:00,27880,27890,27850,27885,180
11/09/2008,12:40:00,27890,27980,27890,27975,282
11/09/2008,13:00:00,27975,27980,27940,27955,227
11/09/2008,13:20:00,27955,27960,27855,27875,261
11/09/2008,13:40:00,27870,27870,27715,27770,801
11/09/2008,14:00:00,27770,27790,27655,27690,617
11/09/2008,14:20:00,27690,27720,27575,27715,943
11/09/2008,14:40:00,27720,27750,27680,27705,419
11/09/2008,15:00:00,27700,27780,27695,27720,389
11/09/2008,15:20:00,27710,27750,27655,27685,517
11/09/2008,15:40:00,27695,27740,27635,27660,759
11/09/2008,16:00:00,27670,27845,27665,27755,770
11/09/2008,16:20:00,27750,27820,27705,27785,624
11/09/2008,16:40:00,27780,28020,27780,27975,1172
11/09/2008,17:00:00,27970,28075,27925,27935,1072
11/09/2008,17:20:00,27940,28070,27935,28065,900
12/09/2008,09:00:00,28360,28360,28245,28300,1023
12/09/2008,09:20:00,28300,28330,28265,28310,864
12/09/2008,09:40:00,28315,28335,28270,28335,534
12/09/2008,10:00:00,28330,28375,28305,28370,565
12/09/2008,10:20:00,28360,28405,28340,28375,744
12/09/2008,10:40:00,28380,28445,28360,28415,670
12/09/2008,11:00:00,28415,28420,28370,28385,236
12/09/2008,11:20:00,28380,28400,28260,28270,383
12/09/2008,11:40:00,28275,28365,28260,28345,298
12/09/2008,12:00:00,28350,28360,28270,28290,236
12/09/2008,12:20:00,28295,28300,28195,28195,486
12/09/2008,12:40:00,28195,28295,28195,28280,292
12/09/2008,13:00:00,28285,28290,28220,28245,225
12/09/2008,13:20:00,28250,28285,28245,28280,118
12/09/2008,13:40:00,28270,28280,28200,28225,158
12/09/2008,14:00:00,28220,28230,28120,28135,448
12/09/2008,14:20:00,28140,28195,28055,28110,687
12/09/2008,14:40:00,28110,28155,28020,28050,568
12/09/2008,15:00:00,28055,28070,28025,28065,338
12/09/2008,15:20:00,28070,28150,28010,28010,524
12/09/2008,15:40:00,28015,28195,27990,28105,964
12/09/2008,16:00:00,28105,28210,28085,28200,645
12/09/2008,16:20:00,28200,28220,28115,28155,459
12/09/2008,16:40:00,28160,28200,28145,28190,381
12/09/2008,17:00:00,28190,28335,28185,28315,722
12/09/2008,17:20:00,28315,28450,28305,28450,1184
15/09/2008,09:00:00,27600,27680,27510,27510,2038
15/09/2008,09:20:00,27510,27620,27455,27590,1207
15/09/2008,09:40:00,27585,27630,27510,27595,1232
15/09/2008,10:00:00,27605,27610,27345,27345,1212
15/09/2008,10:20:00,27340,27425,27285,27350,1348
15/09/2008,10:40:00,27355,27415,27310,27330,628
15/09/2008,11:00:00,27330,27490,27310,27465,789
15/09/2008,11:20:00,27475,27530,27400,27435,439
15/09/2008,11:40:00,27435,27455,27375,27455,396
15/09/2008,12:00:00,27455,27455,27335,27340,547
15/09/2008,12:20:00,27345,27355,27305,27350,509
15/09/2008,12:40:00,27335,27350,27260,27260,1069
15/09/2008,13:00:00,27255,27255,27010,27100,1431
15/09/2008,13:20:00,27085,27130,26980,27050,693
15/09/2008,13:40:00,27040,27120,27035,27080,321
15/09/2008,14:00:00,27080,27295,27055,27235,833
15/09/2008,14:20:00,27230,27295,27170,27240,929
15/09/2008,14:40:00,27245,27265,27150,27175,399
15/09/2008,15:00:00,27175,27175,27060,27130,935
15/09/2008,15:20:00,27125,27205,27110,27130,818
15/09/2008,15:40:00,27130,27335,27120,27235,1107
15/09/2008,16:00:00,27235,27395,27200,27340,1166
15/09/2008,16:20:00,27355,27595,27320,27495,1386
15/09/2008,16:40:00,27495,27565,27420,27480,1190
15/09/2008,17:00:00,27485,27520,27375,27475,1019
15/09/2008,17:20:00,27480,27515,27350,27440,2350
16/09/2008,09:00:00,26980,27120,26900,26945,2726
16/09/2008,09:20:00,26950,27115,26940,26950,1564
16/09/2008,09:40:00,26950,26975,26825,26930,2057
16/09/2008,10:00:00,26930,27005,26885,26900,1386
16/09/2008,10:20:00,26910,26980,26855,26965,614
16/09/2008,10:40:00,26965,27095,26940,27070,763
16/09/2008,11:00:00,27060,27175,27060,27165,786
16/09/2008,11:20:00,27175,27185,27045,27065,996
16/09/2008,11:40:00,27055,27140,27020,27130,958
16/09/2008,12:00:00,27130,27140,26950,26965,788
16/09/2008,12:20:00,26960,26970,26880,26910,819
16/09/2008,12:40:00,26910,26940,26790,26795,1027
16/09/2008,13:00:00,26790,26795,26700,26720,1272
16/09/2008,13:20:00,26720,26750,26625,26720,1290
16/09/2008,13:40:00,26715,26870,26675,26845,840
16/09/2008,14:00:00,26845,27020,26705,26775,1738
16/09/2008,14:20:00,26775,26820,26575,26580,1982
16/09/2008,14:40:00,26580,26670,26350,26415,2370
16/09/2008,15:00:00,26420,26470,26295,26390,1808
16/09/2008,15:20:00,26400,26535,26400,26515,2559
16/09/2008,15:40:00,26510,26630,26420,26500,1796
16/09/2008,16:00:00,26510,26880,26505,26765,2648
16/09/2008,16:20:00,26760,26820,26665,26720,2642
16/09/2008,16:40:00,26715,26950,26575,26860,2487
16/09/2008,17:00:00,26840,27015,26730,26775,2026
16/09/2008,17:20:00,26770,26800,26545,26660,2041
17/09/2008,09:00:00,27115,27145,26970,27130,2869
17/09/2008,09:20:00,27135,27150,26735,26765,2308
17/09/2008,09:40:00,26780,26800,26500,26585,2556
17/09/2008,10:00:00,26590,26865,26585,26840,1901
17/09/2008,10:20:00,26850,26905,26740,26900,1062
17/09/2008,10:40:00,26905,26950,26850,26930,916
17/09/2008,11:00:00,26935,26935,26730,26905,967
17/09/2008,11:20:00,26905,26950,26835,26950,965
17/09/2008,11:40:00,26955,26965,26805,26805,1124
17/09/2008,12:00:00,26805,26885,26770,26785,800
17/09/2008,12:20:00,26780,26845,26745,26815,573
17/09/2008,12:40:00,26810,26870,26805,26830,436
17/09/2008,13:00:00,26830,26900,26830,26865,374
17/09/2008,13:20:00,26870,26890,26775,26885,350
17/09/2008,13:40:00,26875,26965,26850,26930,683
17/09/2008,14:00:00,26940,26950,26795,26805,467
17/09/2008,14:20:00,26805,26825,26625,26630,1126
17/09/2008,14:40:00,26625,26765,26545,26555,1113
17/09/2008,15:00:00,26550,26595,26350,26375,2382
17/09/2008,15:20:00,26375,26375,26220,26330,3204
17/09/2008,15:40:00,26330,26485,26300,26405,1701
17/09/2008,16:00:00,26405,26510,26315,26340,1636
17/09/2008,16:20:00,26340,26370,26200,26240,1996
17/09/2008,16:40:00,26225,26285,26175,26175,2512
17/09/2008,17:00:00,26170,26200,26025,26050,2092
17/09/2008,17:20:00,26045,26080,25920,25960,2037
18/09/2008,09:00:00,25965,26190,25655,25865,2718
18/09/2008,09:20:00,25855,25880,25660,25870,1611
18/09/2008,09:40:00,25860,26040,25860,26025,1171
18/09/2008,10:00:00,26030,26075,25875,25900,1359
18/09/2008,10:20:00,25905,26135,25865,26130,1470
18/09/2008,10:40:00,26135,26140,26020,26115,1154
18/09/2008,11:00:00,26120,26160,25990,26110,1158
18/09/2008,11:20:00,26110,26180,26055,26160,992
18/09/2008,11:40:00,26165,26265,26155,26240,1780
18/09/2008,12:00:00,26245,26275,26160,26245,983
18/09/2008,12:20:00,26245,26320,26240,26260,1487
18/09/2008,12:40:00,26255,26305,26210,26300,1361
18/09/2008,13:00:00,26295,26355,26250,26315,899
18/09/2008,13:20:00,26305,26305,26190,26190,602
18/09/2008,13:40:00,26200,26240,26160,26225,759
18/09/2008,14:00:00,26235,26290,26000,26020,1175
18/09/2008,14:20:00,26025,26155,25975,26080,1160
18/09/2008,14:40:00,26080,26130,25960,25985,927
18/09/2008,15:00:00,25980,26020,25825,25925,1081
18/09/2008,15:20:00,25925,26060,25920,26040,1036
18/09/2008,15:40:00,26040,26140,25895,26110,2333
18/09/2008,16:00:00,26120,26210,26020,26100,1536
18/09/2008,16:20:00,26100,26140,26045,26085,890
18/09/2008,16:40:00,26090,26115,25750,25800,1148
18/09/2008,17:00:00,25800,25920,25600,25600,1655
18/09/2008,17:20:00,25610,25865,25600,25840,1257
19/09/2008,09:00:00,26520,27110,26520,26890,36