DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 03/07/2008,17:14:00,29375,29405,29375,29400,23 03/07/2008,17:15:00,29400,29400,29370,29380,46 03/07/2008,17:16:00,29380,29390,29375,29385,38 03/07/2008,17:17:00,29390,29405,29385,29395,38 03/07/2008,17:18:00,29400,29400,29365,29375,72 03/07/2008,17:19:00,29375,29375,29355,29365,42 03/07/2008,17:20:00,29370,29370,29350,29360,24 03/07/2008,17:21:00,29355,29355,29340,29345,20 03/07/2008,17:22:00,29340,29345,29330,29345,25 03/07/2008,17:23:00,29340,29360,29335,29355,29 03/07/2008,17:24:00,29350,29350,29335,29335,31 03/07/2008,17:25:00,29330,29340,29315,29330,65 03/07/2008,17:26:00,29340,29345,29325,29330,55 03/07/2008,17:27:00,29335,29345,29330,29340,32 03/07/2008,17:28:00,29330,29355,29330,29355,37 03/07/2008,17:29:00,29350,29360,29330,29345,86 03/07/2008,17:30:00,29355,29385,29345,29385,78 03/07/2008,17:31:00,29385,29395,29365,29395,49 03/07/2008,17:32:00,29390,29400,29375,29375,65 03/07/2008,17:33:00,29370,29370,29350,29350,45 03/07/2008,17:34:00,29350,29355,29350,29350,14 03/07/2008,17:35:00,29350,29350,29330,29330,36 03/07/2008,17:36:00,29330,29335,29305,29310,74 03/07/2008,17:37:00,29305,29315,29305,29305,26 03/07/2008,17:38:00,29305,29325,29305,29320,28 03/07/2008,17:39:00,29320,29350,29320,29335,27 04/07/2008,09:00:00,29435,29475,29410,29425,103 04/07/2008,09:01:00,29415,29415,29345,29380,90 04/07/2008,09:02:00,29380,29390,29375,29385,42 04/07/2008,09:03:00,29390,29400,29385,29390,78 04/07/2008,09:04:00,29385,29390,29350,29360,42 04/07/2008,09:05:00,29350,29390,29350,29375,66 04/07/2008,09:06:00,29375,29375,29350,29360,46 04/07/2008,09:07:00,29360,29370,29330,29335,40 04/07/2008,09:08:00,29340,29345,29300,29310,76 04/07/2008,09:09:00,29310,29320,29285,29315,38 04/07/2008,09:10:00,29310,29310,29255,29255,31 04/07/2008,09:11:00,29260,29260,29235,29240,71 04/07/2008,09:12:00,29240,29300,29240,29280,64 04/07/2008,09:13:00,29275,29315,29275,29315,27 04/07/2008,09:14:00,29310,29310,29270,29285,43 04/07/2008,09:15:00,29280,29280,29250,29255,35 04/07/2008,09:16:00,29260,29265,29245,29260,28 04/07/2008,09:17:00,29270,29280,29270,29270,11 04/07/2008,09:18:00,29270,29290,29270,29285,27 04/07/2008,09:19:00,29285,29285,29265,29275,18 04/07/2008,09:20:00,29270,29270,29240,29240,58 04/07/2008,09:21:00,29235,29235,29210,29210,48 04/07/2008,09:22:00,29220,29220,29205,29215,24 04/07/2008,09:23:00,29220,29255,29215,29245,85 04/07/2008,09:24:00,29245,29255,29230,29230,23 04/07/2008,09:25:00,29225,29225,29200,29220,53 04/07/2008,09:26:00,29225,29265,29205,29260,69 04/07/2008,09:27:00,29260,29260,29240,29240,13 04/07/2008,09:28:00,29240,29270,29235,29270,21 04/07/2008,09:29:00,29265,29270,29265,29265,5 04/07/2008,09:30:00,29265,29265,29225,29240,26 04/07/2008,09:31:00,29245,29265,29245,29250,28 04/07/2008,09:32:00,29250,29270,29250,29270,12 04/07/2008,09:33:00,29275,29290,29270,29290,37 04/07/2008,09:34:00,29295,29305,29295,29300,22 04/07/2008,09:35:00,29295,29295,29270,29280,35 04/07/2008,09:36:00,29280,29315,29280,29310,24 04/07/2008,09:37:00,29310,29315,29305,29310,18 04/07/2008,09:38:00,29305,29325,29305,29310,35 04/07/2008,09:39:00,29305,29305,29300,29300,6 04/07/2008,09:40:00,29290,29295,29285,29290,8 04/07/2008,09:41:00,29295,29340,29295,29325,43 04/07/2008,09:42:00,29325,29330,29315,29330,17 04/07/2008,09:43:00,29310,29315,29310,29315,7 04/07/2008,09:44:00,29310,29320,29300,29310,26 04/07/2008,09:45:00,29305,29315,29305,29315,10 04/07/2008,09:46:00,29315,29315,29295,29300,34 04/07/2008,09:47:00,29300,29305,29295,29295,15 04/07/2008,09:48:00,29300,29300,29300,29300,5 04/07/2008,09:49:00,29300,29310,29300,29310,13 04/07/2008,09:50:00,29305,29310,29300,29300,13 04/07/2008,09:51:00,29305,29305,29275,29285,32 04/07/2008,09:52:00,29280,29285,29280,29285,17 04/07/2008,09:53:00,29285,29285,29250,29250,40 04/07/2008,09:54:00,29255,29265,29255,29260,15 04/07/2008,09:55:00,29255,29265,29250,29250,16 04/07/2008,09:56:00,29250,29250,29210,29220,70 04/07/2008,09:57:00,29230,29245,29225,29235,35 04/07/2008,09:58:00,29240,29240,29225,29225,21 04/07/2008,09:59:00,29215,29220,29190,29200,39 04/07/2008,10:00:00,29195,29195,29170,29170,39 04/07/2008,10:01:00,29170,29200,29165,29200,63 04/07/2008,10:02:00,29195,29215,29195,29210,25 04/07/2008,10:03:00,29215,29215,29210,29215,9 04/07/2008,10:04:00,29220,29230,29210,29210,23 04/07/2008,10:05:00,29210,29210,29205,29210,10 04/07/2008,10:06:00,29210,29210,29200,29200,19 04/07/2008,10:07:00,29195,29215,29195,29210,46 04/07/2008,10:08:00,29215,29230,29215,29230,56 04/07/2008,10:09:00,29230,29245,29225,29235,20 04/07/2008,10:10:00,29240,29240,29230,29230,6 04/07/2008,10:11:00,29220,29240,29220,29240,10 04/07/2008,10:12:00,29240,29240,29235,29235,3 04/07/2008,10:13:00,29235,29235,29220,29225,10 04/07/2008,10:14:00,29220,29240,29220,29235,14 04/07/2008,10:15:00,29245,29245,29230,29230,5 04/07/2008,10:16:00,29225,29225,29210,29210,25 04/07/2008,10:17:00,29210,29215,29200,29215,23 04/07/2008,10:18:00,29220,29225,29220,29220,4 04/07/2008,10:19:00,29215,29215,29215,29215,1 04/07/2008,10:20:00,29210,29210,29180,29180,19 04/07/2008,10:21:00,29175,29175,29160,29160,39 04/07/2008,10:22:00,29165,29185,29165,29175,31 04/07/2008,10:23:00,29175,29180,29170,29170,17 04/07/2008,10:24:00,29175,29195,29175,29195,30 04/07/2008,10:25:00,29195,29195,29180,29190,14 04/07/2008,10:26:00,29185,29185,29165,29170,22 04/07/2008,10:27:00,29175,29195,29175,29190,22 04/07/2008,10:28:00,29180,29190,29180,29190,11 04/07/2008,10:29:00,29190,29215,29190,29215,18 04/07/2008,10:30:00,29210,29210,29205,29205,10 04/07/2008,10:31:00,29205,29220,29205,29220,17 04/07/2008,10:32:00,29220,29230,29220,29230,15 04/07/2008,10:33:00,29235,29250,29235,29235,14 04/07/2008,10:34:00,29240,29240,29235,29235,10 04/07/2008,10:35:00,29240,29250,29235,29250,6 04/07/2008,10:36:00,29240,29240,29230,29240,14 04/07/2008,10:37:00,29235,29235,29230,29235,19 04/07/2008,10:38:00,29240,29265,29240,29260,47 04/07/2008,10:39:00,29250,29275,29250,29270,36 04/07/2008,10:40:00,29275,29275,29270,29270,7 04/07/2008,10:41:00,29270,29275,29270,29270,13 04/07/2008,10:42:00,29275,29300,29275,29300,29 04/07/2008,10:43:00,29300,29310,29290,29300,48 04/07/2008,10:44:00,29305,29310,29295,29300,46 04/07/2008,10:45:00,29290,29295,29280,29290,12 04/07/2008,10:46:00,29290,29295,29290,29290,6 04/07/2008,10:47:00,29285,29285,29280,29285,10 04/07/2008,10:48:00,29285,29295,29285,29295,7 04/07/2008,10:49:00,29285,29290,29285,29290,5 04/07/2008,10:50:00,29290,29295,29290,29290,5 04/07/2008,10:51:00,29290,29290,29285,29285,8 04/07/2008,10:52:00,29280,29280,29270,29270,10 04/07/2008,10:53:00,29275,29295,29275,29285,29 04/07/2008,10:54:00,29275,29285,29275,29285,15 04/07/2008,10:55:00,29290,29290,29285,29285,16 04/07/2008,10:56:00,29290,29290,29290,29290,3 04/07/2008,10:57:00,29290,29290,29290,29290,7 04/07/2008,10:58:00,29290,29295,29280,29285,22 04/07/2008,10:59:00,29290,29290,29280,29285,10 04/07/2008,11:00:00,29280,29290,29270,29275,14 04/07/2008,11:01:00,29275,29275,29250,29250,28 04/07/2008,11:02:00,29250,29255,29235,29235,17 04/07/2008,11:03:00,29230,29235,29220,29235,12 04/07/2008,11:04:00,29235,29235,29215,29225,13 04/07/2008,11:05:00,29220,29225,29215,29225,6 04/07/2008,11:06:00,29230,29235,29225,29225,13 04/07/2008,11:07:00,29225,29225,29220,29220,8 04/07/2008,11:08:00,29220,29220,29220,29220,3 04/07/2008,11:09:00,29220,29220,29220,29220,2 04/07/2008,11:10:00,29220,29225,29220,29225,4 04/07/2008,11:11:00,29230,29230,29215,29215,17 04/07/2008,11:12:00,29215,29230,29215,29225,8 04/07/2008,11:13:00,29225,29225,29225,29225,3 04/07/2008,11:14:00,29220,29220,29215,29215,4 04/07/2008,11:15:00,29215,29215,29215,29215,3 04/07/2008,11:16:00,29220,29225,29220,29225,9 04/07/2008,11:17:00,29230,29240,29230,29230,7 04/07/2008,11:18:00,29225,29225,29210,29210,5 04/07/2008,11:19:00,29210,29210,29185,29185,37 04/07/2008,11:20:00,29185,29200,29185,29195,24 04/07/2008,11:21:00,29195,29210,29195,29210,18 04/07/2008,11:22:00,29215,29225,29215,29220,13 04/07/2008,11:23:00,29220,29230,29205,29230,41 04/07/2008,11:24:00,29235,29235,29225,29230,6 04/07/2008,11:25:00,29220,29225,29220,29225,3 04/07/2008,11:26:00,29225,29235,29225,29235,3 04/07/2008,11:27:00,29235,29235,29220,29220,8 04/07/2008,11:28:00,29225,29225,29210,29215,13 04/07/2008,11:29:00,29215,29220,29215,29220,2 04/07/2008,11:30:00,29220,29220,29220,29220,7 04/07/2008,11:31:00,29225,29245,29225,29245,29 04/07/2008,11:32:00,29250,29260,29250,29260,8 04/07/2008,11:33:00,29255,29255,29245,29245,10 04/07/2008,11:34:00,29245,29250,29235,29235,12 04/07/2008,11:35:00,29235,29250,29235,29240,4 04/07/2008,11:36:00,29245,29255,29245,29250,6 04/07/2008,11:37:00,29250,29250,29250,29250,1 04/07/2008,11:38:00,29250,29255,29250,29255,7 04/07/2008,11:39:00,29255,29255,29250,29255,5 04/07/2008,11:40:00,29260,29260,29255,29255,4 04/07/2008,11:42:00,29255,29260,29250,29260,7 04/07/2008,11:43:00,29255,29260,29250,29260,6 04/07/2008,11:44:00,29250,29250,29245,29245,13 04/07/2008,11:45:00,29245,29250,29240,29250,14 04/07/2008,11:46:00,29255,29255,29240,29240,14 04/07/2008,11:47:00,29235,29235,29230,29230,9 04/07/2008,11:48:00,29230,29230,29220,29220,13 04/07/2008,11:49:00,29220,29225,29220,29225,3 04/07/2008,11:50:00,29220,29240,29215,29240,15 04/07/2008,11:51:00,29235,29240,29235,29235,6 04/07/2008,11:52:00,29245,29245,29235,29245,8 04/07/2008,11:53:00,29235,29235,29220,29220,6 04/07/2008,11:54:00,29225,29225,29220,29225,19 04/07/2008,11:55:00,29215,29225,29215,29220,12 04/07/2008,11:56:00,29225,29225,29225,29225,2 04/07/2008,11:57:00,29220,29220,29220,29220,4 04/07/2008,11:58:00,29225,29225,29220,29220,6 04/07/2008,11:59:00,29230,29230,29225,29225,6 04/07/2008,12:00:00,29215,29215,29205,29205,17 04/07/2008,12:01:00,29205,29220,29205,29220,13 04/07/2008,12:02:00,29220,29225,29210,29220,62 04/07/2008,12:03:00,29220,29220,29215,29215,51 04/07/2008,12:04:00,29210,29220,29210,29220,18 04/07/2008,12:05:00,29215,29230,29215,29230,18 04/07/2008,12:06:00,29235,29250,29230,29235,19 04/07/2008,12:07:00,29235,29235,29235,29235,3 04/07/2008,12:08:00,29240,29240,29240,29240,10 04/07/2008,12:09:00,29235,29240,29235,29240,3 04/07/2008,12:10:00,29235,29235,29220,29225,13 04/07/2008,12:12:00,29215,29225,29215,29220,9 04/07/2008,12:13:00,29215,29220,29215,29220,4 04/07/2008,12:14:00,29225,29230,29225,29225,4 04/07/2008,12:15:00,29225,29230,29225,29230,7 04/07/2008,12:16:00,29230,29235,29230,29230,11 04/07/2008,12:17:00,29240,29240,29230,29235,8 04/07/2008,12:18:00,29230,29230,29225,29225,6 04/07/2008,12:19:00,29230,29230,29225,29225,4 04/07/2008,12:20:00,29225,29225,29225,29225,1 04/07/2008,12:22:00,29225,29225,29225,29225,7 04/07/2008,12:23:00,29225,29225,29225,29225,4 04/07/2008,12:24:00,29225,29230,29220,29230,14 04/07/2008,12:26:00,29220,29220,29220,29220,1 04/07/2008,12:27:00,29225,29225,29225,29225,3 04/07/2008,12:28:00,29230,29235,29225,29235,7 04/07/2008,12:30:00,29235,29240,29235,29235,5 04/07/2008,12:33:00,29235,29235,29235,29235,5 04/07/2008,12:34:00,29235,29235,29235,29235,1 04/07/2008,12:35:00,29240,29245,29240,29245,8 04/07/2008,12:37:00,29245,29245,29245,29245,2 04/07/2008,12:38:00,29245,29245,29235,29240,7 04/07/2008,12:39:00,29235,29235,29225,29225,2 04/07/2008,12:40:00,29225,29230,29225,29230,6 04/07/2008,12:41:00,29230,29230,29230,29230,1 04/07/2008,12:43:00,29225,29225,29225,29225,1 04/07/2008,12:44:00,29225,29225,29220,29220,2 04/07/2008,12:45:00,29225,29225,29225,29225,3 04/07/2008,12:46:00,29220,29225,29220,29225,14 04/07/2008,12:47:00,29225,29225,29225,29225,1 04/07/2008,12:48:00,29220,29220,29220,29220,1 04/07/2008,12:49:00,29215,29215,29205,29210,17 04/07/2008,12:50:00,29210,29210,29205,29210,10 04/07/2008,12:51:00,29205,29205,29200,29200,3 04/07/2008,12:52:00,29195,29195,29185,29195,11 04/07/2008,12:53:00,29195,29195,29190,29190,4 04/07/2008,12:54:00,29185,29185,29165,29175,62 04/07/2008,12:55:00,29175,29180,29145,29150,68 04/07/2008,12:56:00,29145,29165,29145,29155,15 04/07/2008,12:57:00,29160,29165,29160,29160,3 04/07/2008,12:58:00,29165,29170,29150,29155,7 04/07/2008,12:59:00,29155,29160,29155,29160,2 04/07/2008,13:00:00,29150,29155,29145,29145,28 04/07/2008,13:01:00,29150,29150,29125,29125,31 04/07/2008,13:02:00,29125,29130,29095,29100,106 04/07/2008,13:03:00,29105,29110,29095,29105,15 04/07/2008,13:04:00,29105,29110,29105,29110,7 04/07/2008,13:05:00,29110,29120,29110,29120,38 04/07/2008,13:06:00,29120,29130,29120,29120,12 04/07/2008,13:07:00,29120,29120,29095,29095,39 04/07/2008,13:08:00,29100,29100,29005,29005,198 04/07/2008,13:09:00,29010,29060,29005,29040,66 04/07/2008,13:10:00,29045,29060,29040,29040,28 04/07/2008,13:11:00,29040,29050,29035,29040,36 04/07/2008,13:12:00,29040,29045,29010,29010,52 04/07/2008,13:13:00,29005,29020,29000,29015,37 04/07/2008,13:14:00,29020,29060,29020,29045,36 04/07/2008,13:15:00,29045,29070,29045,29060,31 04/07/2008,13:16:00,29065,29070,29060,29070,14 04/07/2008,13:17:00,29060,29060,29060,29060,3 04/07/2008,13:18:00,29065,29070,29060,29065,15 04/07/2008,13:19:00,29070,29070,29060,29060,4 04/07/2008,13:20:00,29055,29060,29055,29060,12 04/07/2008,13:21:00,29055,29055,29035,29040,43 04/07/2008,13:22:00,29040,29040,29020,29025,12 04/07/2008,13:23:00,29025,29035,29025,29035,13 04/07/2008,13:24:00,29035,29035,29035,29035,1 04/07/2008,13:25:00,29035,29040,29035,29040,4 04/07/2008,13:26:00,29035,29045,29035,29045,12 04/07/2008,13:27:00,29050,29055,29050,29055,14 04/07/2008,13:28:00,29050,29055,29050,29055,8 04/07/2008,13:29:00,29050,29050,29050,29050,1 04/07/2008,13:30:00,29050,29050,29050,29050,2 04/07/2008,13:31:00,29055,29060,29055,29060,10 04/07/2008,13:32:00,29060,29060,29060,29060,3 04/07/2008,13:33:00,29065,29065,29065,29065,5 04/07/2008,13:34:00,29070,29070,29070,29070,1 04/07/2008,13:35:00,29070,29070,29070,29070,1 04/07/2008,13:36:00,29065,29070,29065,29070,2 04/07/2008,13:37:00,29060,29085,29060,29085,20 04/07/2008,13:38:00,29085,29100,29085,29090,27 04/07/2008,13:39:00,29090,29100,29090,29090,10 04/07/2008,13:40:00,29090,29100,29090,29100,3 04/07/2008,13:41:00,29095,29095,29095,29095,1 04/07/2008,13:43:00,29100,29110,29100,29100,28 04/07/2008,13:44:00,29100,29105,29100,29105,2 04/07/2008,13:45:00,29105,29105,29095,29100,12 04/07/2008,13:46:00,29095,29100,29095,29100,2 04/07/2008,13:47:00,29090,29090,29090,29090,3 04/07/2008,13:48:00,29090,29095,29090,29095,3 04/07/2008,13:49:00,29095,29110,29095,29105,8 04/07/2008,13:50:00,29105,29105,29105,29105,2 04/07/2008,13:51:00,29110,29110,29110,29110,4 04/07/2008,13:52:00,29115,29120,29115,29120,11 04/07/2008,13:53:00,29120,29120,29120,29120,1 04/07/2008,13:54:00,29125,29125,29120,29120,8 04/07/2008,13:55:00,29120,29120,29095,29100,11 04/07/2008,13:56:00,29100,29105,29100,29105,7 04/07/2008,13:58:00,29100,29105,29100,29105,3 04/07/2008,13:59:00,29105,29105,29105,29105,2 04/07/2008,14:00:00,29100,29100,29100,29100,2 04/07/2008,14:01:00,29100,29100,29095,29095,8 04/07/2008,14:02:00,29090,29090,29085,29090,5 04/07/2008,14:03:00,29090,29090,29085,29085,2 04/07/2008,14:04:00,29080,29085,29075,29080,7 04/07/2008,14:05:00,29075,29080,29075,29075,14 04/07/2008,14:06:00,29070,29070,29070,29070,3 04/07/2008,14:07:00,29065,29065,29055,29055,12 04/07/2008,14:08:00,29050,29050,29030,29030,38 04/07/2008,14:09:00,29030,29030,29020,29020,13 04/07/2008,14:10:00,29020,29035,29020,29035,22 04/07/2008,14:11:00,29030,29035,29030,29035,7 04/07/2008,14:12:00,29035,29035,29030,29035,12 04/07/2008,14:13:00,29035,29035,29030,29035,5 04/07/2008,14:14:00,29025,29035,29015,29020,20 04/07/2008,14:15:00,29015,29015,28985,28995,53 04/07/2008,14:16:00,28995,29005,28995,29005,13 04/07/2008,14:17:00,29005,29005,28995,28995,16 04/07/2008,14:18:00,29000,29020,29000,29020,29 04/07/2008,14:19:00,29015,29015,29015,29015,5 04/07/2008,14:20:00,29015,29015,29010,29010,7 04/07/2008,14:21:00,29010,29020,29010,29020,9 04/07/2008,14:22:00,29020,29020,29015,29015,3 04/07/2008,14:23:00,29020,29020,29020,29020,1 04/07/2008,14:24:00,29015,29015,29015,29015,5 04/07/2008,14:25:00,29020,29020,29020,29020,1 04/07/2008,14:26:00,29020,29030,29020,29030,24 04/07/2008,14:27:00,29030,29030,29030,29030,11 04/07/2008,14:28:00,29035,29035,29030,29030,16 04/07/2008,14:29:00,29035,29040,29030,29040,10 04/07/2008,14:30:00,29035,29035,29030,29030,3 04/07/2008,14:31:00,29035,29040,29035,29040,6 04/07/2008,14:32:00,29040,29045,29040,29045,2 04/07/2008,14:33:00,29040,29040,29035,29035,3 04/07/2008,14:34:00,29035,29035,29035,29035,3 04/07/2008,14:35:00,29035,29035,29035,29035,3 04/07/2008,14:36:00,29030,29030,29030,29030,2 04/07/2008,14:37:00,29030,29030,29010,29010,13 04/07/2008,14:38:00,29010,29010,28995,28995,24 04/07/2008,14:39:00,29000,29000,28995,28995,20 04/07/2008,14:40:00,28995,29010,28995,29000,12 04/07/2008,14:41:00,28995,29000,28995,29000,10 04/07/2008,14:42:00,29000,29010,29000,29010,14 04/07/2008,14:43:00,29010,29010,29000,29000,8 04/07/2008,14:44:00,29000,29010,29000,29010,8 04/07/2008,14:45:00,29010,29030,29005,29015,29 04/07/2008,14:46:00,29020,29020,29015,29020,8 04/07/2008,14:47:00,29020,29035,29020,29025,13 04/07/2008,14:48:00,29020,29020,29020,29020,1 04/07/2008,14:49:00,29020,29020,29020,29020,6 04/07/2008,14:50:00,29020,29020,29020,29020,1 04/07/2008,14:51:00,29030,29030,29030,29030,13 04/07/2008,14:52:00,29030,29040,29030,29035,10 04/07/2008,14:53:00,29035,29035,29035,29035,2 04/07/2008,14:54:00,29040,29045,29040,29045,7 04/07/2008,14:55:00,29040,29040,29040,29040,3 04/07/2008,14:56:00,29045,29050,29040,29050,7 04/07/2008,14:57:00,29050,29060,29050,29060,20 04/07/2008,14:58:00,29055,29055,29050,29055,5 04/07/2008,14:59:00,29055,29055,29045,29055,10 04/07/2008,15:00:00,29050,29050,29050,29050,1 04/07/2008,15:01:00,29055,29060,29035,29035,12 04/07/2008,15:02:00,29035,29035,29010,29020,35 04/07/2008,15:03:00,29020,29020,29020,29020,1 04/07/2008,15:04:00,29020,29020,29020,29020,1 04/07/2008,15:05:00,29025,29025,29025,29025,5 04/07/2008,15:07:00,29030,29035,29025,29030,24 04/07/2008,15:08:00,29035,29045,29035,29045,26 04/07/2008,15:09:00,29040,29045,29040,29040,13 04/07/2008,15:10:00,29045,29060,29035,29060,13 04/07/2008,15:11:00,29060,29105,29060,29105,46 04/07/2008,15:12:00,29095,29115,29090,29110,20 04/07/2008,15:13:00,29100,29110,29100,29100,13 04/07/2008,15:14:00,29100,29100,29085,29085,9 04/07/2008,15:15:00,29095,29105,29095,29095,16 04/07/2008,15:16:00,29095,29095,29095,29095,5 04/07/2008,15:17:00,29100,29100,29080,29080,17 04/07/2008,15:18:00,29090,29090,29090,29090,1 04/07/2008,15:20:00,29095,29095,29095,29095,2 04/07/2008,15:22:00,29085,29085,29085,29085,5 04/07/2008,15:23:00,29080,29085,29075,29080,9 04/07/2008,15:24:00,29075,29080,29050,29050,50 04/07/2008,15:25:00,29040,29040,29030,29035,17 04/07/2008,15:26:00,29040,29050,29040,29045,5 04/07/2008,15:27:00,29050,29050,29050,29050,3 04/07/2008,15:28:00,29050,29050,29050,29050,1 04/07/2008,15:29:00,29050,29050,29045,29045,6 04/07/2008,15:30:00,29055,29055,29050,29050,6 04/07/2008,15:31:00,29055,29055,29045,29050,4 04/07/2008,15:32:00,29050,29060,29050,29055,8 04/07/2008,15:33:00,29060,29080,29060,29080,16 04/07/2008,15:34:00,29080,29080,29075,29075,3 04/07/2008,15:35:00,29070,29070,29070,29070,1 04/07/2008,15:36:00,29070,29080,29070,29080,4 04/07/2008,15:37:00,29075,29080,29070,29070,15 04/07/2008,15:38:00,29070,29070,29055,29055,6 04/07/2008,15:39:00,29055,29055,29055,29055,2 04/07/2008,15:40:00,29050,29050,29050,29050,1 04/07/2008,15:41:00,29050,29055,29045,29055,11 04/07/2008,15:43:00,29060,29060,29060,29060,1 04/07/2008,15:46:00,29050,29050,29050,29050,1 04/07/2008,15:47:00,29050,29050,29050,29050,1 04/07/2008,15:48:00,29045,29045,29030,29035,10 04/07/2008,15:49:00,29035,29035,29030,29030,5 04/07/2008,15:50:00,29035,29045,29035,29045,8 04/07/2008,15:51:00,29045,29050,29035,29035,16 04/07/2008,15:52:00,29035,29035,29025,29025,11 04/07/2008,15:53:00,29025,29025,29005,29015,23 04/07/2008,15:54:00,29010,29010,29010,29010,2 04/07/2008,15:55:00,29015,29020,29015,29020,17 04/07/2008,15:56:00,29015,29015,29005,29010,31 04/07/2008,15:57:00,29005,29005,29000,29005,18 04/07/2008,15:58:00,29000,29005,28980,28980,53 04/07/2008,15:59:00,28980,28985,28960,28965,32 04/07/2008,16:00:00,28965,28985,28965,28970,78 04/07/2008,16:01:00,28975,28985,28975,28980,28 04/07/2008,16:02:00,28980,28980,28970,28970,17 04/07/2008,16:03:00,28975,28975,28965,28965,7 04/07/2008,16:04:00,28970,28975,28970,28975,2 04/07/2008,16:05:00,28970,28975,28965,28975,12 04/07/2008,16:06:00,28975,28980,28970,28970,17 04/07/2008,16:07:00,28975,28975,28970,28970,22 04/07/2008,16:08:00,28975,28975,28965,28965,7 04/07/2008,16:09:00,28975,28975,28975,28975,6 04/07/2008,16:10:00,28975,28980,28975,28975,4 04/07/2008,16:11:00,28975,28980,28975,28975,4 04/07/2008,16:12:00,28975,28980,28975,28975,4 04/07/2008,16:13:00,28980,28995,28980,28995,12 04/07/2008,16:14:00,28995,29000,28995,29000,19 04/07/2008,16:15:00,29000,29020,29000,29015,20 04/07/2008,16:16:00,29010,29015,29010,29010,16 04/07/2008,16:17:00,29005,29005,28990,29005,13 04/07/2008,16:18:00,28990,28990,28975,28985,18 04/07/2008,16:19:00,28975,28975,28965,28975,13 04/07/2008,16:20:00,28965,28970,28965,28970,5 04/07/2008,16:21:00,28970,28975,28970,28975,8 04/07/2008,16:22:00,28970,28970,28970,28970,3 04/07/2008,16:23:00,28965,28975,28965,28975,4 04/07/2008,16:24:00,28970,28975,28970,28975,6 04/07/2008,16:25:00,28975,28975,28975,28975,3 04/07/2008,16:26:00,28975,28980,28970,28980,6 04/07/2008,16:27:00,28975,28980,28975,28980,2 04/07/2008,16:28:00,28980,28985,28975,28975,19 04/07/2008,16:29:00,28975,28985,28960,28960,32 04/07/2008,16:30:00,28950,28955,28940,28940,35 04/07/2008,16:31:00,28945,28945,28925,28930,79 04/07/2008,16:32:00,28930,28930,28920,28920,28 04/07/2008,16:33:00,28925,28930,28920,28925,17 04/07/2008,16:34:00,28925,28930,28920,28920,16 04/07/2008,16:35:00,28920,28920,28900,28905,34 04/07/2008,16:36:00,28905,28905,28865,28865,68 04/07/2008,16:37:00,28870,28870,28850,28855,55 04/07/2008,16:38:00,28855,28865,28850,28860,37 04/07/2008,16:39:00,28865,28870,28830,28835,80 04/07/2008,16:40:00,28840,28860,28835,28860,26 04/07/2008,16:41:00,28860,28890,28860,28865,85 04/07/2008,16:42:00,28865,28875,28865,28875,12 04/07/2008,16:43:00,28880,28890,28880,28880,22 04/07/2008,16:44:00,28890,28905,28885,28900,21 04/07/2008,16:45:00,28895,28895,28895,28895,3 04/07/2008,16:46:00,28895,28905,28895,28895,26 04/07/2008,16:47:00,28905,28910,28905,28910,10 04/07/2008,16:48:00,28910,28910,28905,28910,10 04/07/2008,16:49:00,28905,28905,28880,28885,21 04/07/2008,16:50:00,28890,28895,28880,28885,25 04/07/2008,16:51:00,28885,28900,28880,28900,20 04/07/2008,16:52:00,28900,28905,28900,28905,6 04/07/2008,16:53:00,28910,28915,28900,28915,7 04/07/2008,16:54:00,28910,28915,28910,28915,21 04/07/2008,16:55:00,28920,28920,28915,28915,11 04/07/2008,16:56:00,28915,28920,28910,28915,21 04/07/2008,16:57:00,28915,28920,28910,28920,7 04/07/2008,16:58:00,28920,28920,28910,28915,5 04/07/2008,16:59:00,28910,28910,28890,28890,10 04/07/2008,17:00:00,28895,28895,28885,28885,9 04/07/2008,17:01:00,28890,28895,28890,28895,32 04/07/2008,17:02:00,28895,28895,28895,28895,1 04/07/2008,17:03:00,28895,28895,28885,28890,17 04/07/2008,17:04:00,28895,28900,28895,28900,7 04/07/2008,17:05:00,28900,28900,28895,28895,5 04/07/2008,17:06:00,28895,28895,28890,28895,4 04/07/2008,17:07:00,28890,28915,28890,28915,15 04/07/2008,17:08:00,28910,28920,28905,28920,13 04/07/2008,17:09:00,28925,28935,28925,28935,51 04/07/2008,17:10:00,28940,28940,28930,28930,22 04/07/2008,17:11:00,28935,28935,28930,28935,6 04/07/2008,17:12:00,28935,28935,28930,28930,5 04/07/2008,17:13:00,28925,28940,28925,28940,14 04/07/2008,17:14:00,28930,28930,28925,28925,14 04/07/2008,17:15:00,28920,28925,28915,28915,40 04/07/2008,17:16:00,28915,28915,28910,28910,21 04/07/2008,17:17:00,28905,28910,28900,28900,23 04/07/2008,17:18:00,28905,28915,28905,28905,9 04/07/2008,17:19:00,28905,28910,28900,28910,12 04/07/2008,17:20:00,28910,28910,28880,28880,37 04/07/2008,17:21:00,28885,28885,28870,28875,26 04/07/2008,17:22:00,28865,28870,28840,28840,65 04/07/2008,17:23:00,28830,28835,28820,28830,85 04/07/2008,17:24:00,28830,28830,28815,28820,38 04/07/2008,17:25:00,28815,28820,28790,28810,60 04/07/2008,17:26:00,28810,28820,28810,28810,25 04/07/2008,17:27:00,28810,28845,28805,28840,80 04/07/2008,17:28:00,28840,28840,28825,28825,38 04/07/2008,17:29:00,28820,28830,28785,28785,71 04/07/2008,17:30:00,28790,28805,28780,28785,104 04/07/2008,17:31:00,28785,28805,28775,28795,59 04/07/2008,17:32:00,28795,28820,28795,28810,36 04/07/2008,17:33:00,28810,28820,28810,28810,22 04/07/2008,17:34:00,28820,28820,28805,28815,29 04/07/2008,17:35:00,28815,28830,28815,28830,47 04/07/2008,17:36:00,28830,28855,28830,28850,39 04/07/2008,17:37:00,28855,28860,28845,28845,19 04/07/2008,17:38:00,28850,28855,28840,28845,22 04/07/2008,17:39:00,28845,28855,28815,28815,43 04/07/2008,17:40:00,28815,28815,28815,28815,1