DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/08/2008,13:12:00,28620,28620,28605,28605,9
05/08/2008,13:13:00,28610,28615,28610,28615,2
05/08/2008,13:14:00,28605,28605,28585,28590,20
05/08/2008,13:15:00,28600,28610,28595,28605,9
05/08/2008,13:16:00,28600,28610,28600,28600,8
05/08/2008,13:17:00,28610,28610,28610,28610,2
05/08/2008,13:18:00,28610,28610,28610,28610,7
05/08/2008,13:19:00,28610,28610,28610,28610,2
05/08/2008,13:20:00,28615,28620,28610,28615,26
05/08/2008,13:21:00,28610,28615,28610,28615,5
05/08/2008,13:22:00,28620,28640,28620,28630,19
05/08/2008,13:23:00,28625,28625,28625,28625,2
05/08/2008,13:24:00,28625,28630,28625,28630,2
05/08/2008,13:26:00,28620,28620,28620,28620,1
05/08/2008,13:27:00,28625,28630,28625,28630,2
05/08/2008,13:29:00,28630,28630,28630,28630,3
05/08/2008,13:30:00,28625,28640,28625,28640,22
05/08/2008,13:31:00,28640,28645,28640,28645,2
05/08/2008,13:32:00,28645,28650,28640,28650,10
05/08/2008,13:33:00,28645,28655,28645,28650,15
05/08/2008,13:34:00,28650,28660,28650,28655,10
05/08/2008,13:35:00,28660,28665,28655,28655,16
05/08/2008,13:36:00,28650,28650,28650,28650,2
05/08/2008,13:37:00,28660,28665,28655,28660,52
05/08/2008,13:38:00,28655,28655,28650,28650,3
05/08/2008,13:39:00,28655,28655,28650,28650,5
05/08/2008,13:40:00,28655,28655,28650,28650,3
05/08/2008,13:41:00,28645,28645,28640,28640,4
05/08/2008,13:42:00,28635,28640,28625,28625,11
05/08/2008,13:43:00,28625,28625,28625,28625,2
05/08/2008,13:44:00,28625,28625,28625,28625,5
05/08/2008,13:46:00,28620,28625,28620,28625,15
05/08/2008,13:47:00,28625,28625,28625,28625,1
05/08/2008,13:48:00,28625,28630,28620,28630,13
05/08/2008,13:49:00,28630,28630,28620,28620,4
05/08/2008,13:50:00,28615,28620,28615,28620,5
05/08/2008,13:51:00,28620,28625,28620,28620,9
05/08/2008,13:52:00,28620,28620,28620,28620,1
05/08/2008,13:53:00,28620,28620,28620,28620,1
05/08/2008,13:55:00,28625,28625,28620,28620,5
05/08/2008,13:57:00,28625,28625,28625,28625,2
05/08/2008,13:58:00,28620,28620,28620,28620,1
05/08/2008,13:59:00,28620,28620,28620,28620,3
05/08/2008,14:00:00,28615,28615,28615,28615,2
05/08/2008,14:01:00,28615,28620,28615,28615,4
05/08/2008,14:02:00,28615,28615,28615,28615,1
05/08/2008,14:03:00,28610,28615,28610,28615,4
05/08/2008,14:04:00,28610,28610,28610,28610,2
05/08/2008,14:05:00,28610,28610,28590,28590,27
05/08/2008,14:06:00,28585,28590,28585,28590,8
05/08/2008,14:07:00,28590,28590,28590,28590,2
05/08/2008,14:08:00,28580,28580,28575,28580,5
05/08/2008,14:09:00,28590,28605,28590,28605,10
05/08/2008,14:10:00,28610,28610,28600,28600,3
05/08/2008,14:11:00,28605,28605,28590,28590,16
05/08/2008,14:12:00,28595,28600,28590,28590,13
05/08/2008,14:13:00,28600,28600,28600,28600,1
05/08/2008,14:14:00,28605,28625,28605,28625,27
05/08/2008,14:15:00,28630,28640,28630,28635,21
05/08/2008,14:16:00,28630,28635,28630,28635,3
05/08/2008,14:17:00,28630,28640,28630,28640,4
05/08/2008,14:18:00,28625,28625,28620,28620,11
05/08/2008,14:19:00,28615,28620,28605,28605,11
05/08/2008,14:20:00,28605,28605,28600,28600,2
05/08/2008,14:22:00,28595,28595,28595,28595,1
05/08/2008,14:23:00,28600,28600,28590,28590,7
05/08/2008,14:24:00,28590,28595,28590,28595,4
05/08/2008,14:25:00,28595,28595,28595,28595,1
05/08/2008,14:26:00,28590,28590,28590,28590,2
05/08/2008,14:27:00,28585,28585,28585,28585,4
05/08/2008,14:28:00,28585,28585,28585,28585,2
05/08/2008,14:29:00,28585,28605,28585,28595,11
05/08/2008,14:30:00,28600,28600,28595,28595,2
05/08/2008,14:31:00,28595,28595,28595,28595,4
05/08/2008,14:32:00,28590,28590,28585,28585,4
05/08/2008,14:33:00,28590,28600,28590,28600,12
05/08/2008,14:34:00,28610,28615,28605,28605,9
05/08/2008,14:35:00,28610,28610,28610,28610,1
05/08/2008,14:36:00,28610,28610,28600,28605,18
05/08/2008,14:37:00,28600,28600,28590,28590,4
05/08/2008,14:38:00,28590,28615,28590,28615,8
05/08/2008,14:39:00,28605,28625,28605,28625,7
05/08/2008,14:40:00,28625,28635,28620,28625,14
05/08/2008,14:41:00,28625,28635,28625,28635,8
05/08/2008,14:42:00,28640,28650,28630,28630,20
05/08/2008,14:43:00,28630,28635,28625,28635,3
05/08/2008,14:44:00,28630,28630,28625,28630,4
05/08/2008,14:45:00,28630,28635,28630,28635,2
05/08/2008,14:46:00,28640,28650,28640,28650,14
05/08/2008,14:47:00,28650,28660,28645,28645,22
05/08/2008,14:48:00,28645,28650,28645,28650,8
05/08/2008,14:49:00,28640,28650,28630,28640,32
05/08/2008,14:50:00,28640,28640,28625,28625,8
05/08/2008,14:51:00,28635,28640,28630,28635,12
05/08/2008,14:52:00,28635,28640,28630,28640,8
05/08/2008,14:53:00,28630,28630,28630,28630,6
05/08/2008,14:54:00,28635,28635,28600,28605,23
05/08/2008,14:55:00,28610,28615,28605,28610,7
05/08/2008,14:56:00,28610,28620,28610,28610,5
05/08/2008,14:57:00,28620,28620,28620,28620,3
05/08/2008,14:58:00,28615,28615,28615,28615,3
05/08/2008,14:59:00,28615,28620,28615,28620,9
05/08/2008,15:00:00,28610,28610,28590,28590,20
05/08/2008,15:01:00,28600,28605,28590,28605,7
05/08/2008,15:02:00,28605,28610,28595,28605,14
05/08/2008,15:04:00,28600,28605,28600,28605,3
05/08/2008,15:05:00,28600,28625,28600,28610,31
05/08/2008,15:06:00,28610,28630,28610,28630,14
05/08/2008,15:07:00,28620,28620,28610,28610,14
05/08/2008,15:08:00,28610,28620,28610,28620,23
05/08/2008,15:09:00,28630,28630,28610,28610,14
05/08/2008,15:10:00,28620,28630,28620,28630,7
05/08/2008,15:11:00,28625,28660,28625,28650,26
05/08/2008,15:12:00,28655,28655,28655,28655,8
05/08/2008,15:13:00,28640,28655,28635,28645,31
05/08/2008,15:14:00,28650,28655,28650,28650,7
05/08/2008,15:15:00,28655,28665,28655,28665,7
05/08/2008,15:16:00,28660,28665,28650,28660,27
05/08/2008,15:17:00,28650,28655,28650,28655,3
05/08/2008,15:18:00,28645,28650,28645,28650,6
05/08/2008,15:19:00,28655,28665,28655,28655,15
05/08/2008,15:20:00,28655,28655,28650,28655,6
05/08/2008,15:21:00,28660,28670,28660,28670,5
05/08/2008,15:22:00,28670,28685,28665,28675,56
05/08/2008,15:23:00,28685,28695,28685,28690,19
05/08/2008,15:24:00,28690,28695,28680,28690,23
05/08/2008,15:25:00,28685,28690,28680,28690,13
05/08/2008,15:26:00,28690,28700,28685,28690,85
05/08/2008,15:27:00,28700,28700,28690,28700,53
05/08/2008,15:28:00,28700,28725,28700,28715,133
05/08/2008,15:29:00,28715,28720,28710,28710,52
05/08/2008,15:30:00,28705,28720,28695,28710,66
05/08/2008,15:31:00,28710,28740,28710,28730,61
05/08/2008,15:32:00,28735,28735,28710,28710,38
05/08/2008,15:33:00,28715,28735,28710,28735,91
05/08/2008,15:34:00,28730,28745,28730,28745,53
05/08/2008,15:35:00,28735,28750,28725,28750,100
05/08/2008,15:36:00,28745,28775,28740,28760,115
05/08/2008,15:37:00,28765,28775,28750,28760,72
05/08/2008,15:38:00,28760,28780,28755,28765,110
05/08/2008,15:39:00,28760,28770,28740,28760,46
05/08/2008,15:40:00,28765,28765,28755,28765,54
05/08/2008,15:41:00,28765,28765,28745,28760,76
05/08/2008,15:42:00,28760,28765,28740,28740,59
05/08/2008,15:43:00,28740,28760,28725,28755,85
05/08/2008,15:44:00,28760,28765,28750,28765,46
05/08/2008,15:45:00,28760,28770,28740,28750,45
05/08/2008,15:46:00,28755,28765,28735,28755,115
05/08/2008,15:47:00,28750,28760,28745,28755,65
05/08/2008,15:48:00,28755,28820,28755,28820,199
05/08/2008,15:49:00,28820,28820,28780,28780,128
05/08/2008,15:50:00,28790,28815,28780,28795,67
05/08/2008,15:51:00,28800,28810,28780,28790,47
05/08/2008,15:52:00,28785,28800,28780,28800,65
05/08/2008,15:53:00,28790,28800,28785,28790,41
05/08/2008,15:54:00,28790,28805,28785,28800,81
05/08/2008,15:55:00,28790,28800,28790,28790,28
05/08/2008,15:56:00,28795,28820,28790,28815,32
05/08/2008,15:57:00,28810,28840,28810,28820,54
05/08/2008,15:58:00,28820,28835,28810,28820,40
05/08/2008,15:59:00,28820,28855,28820,28855,61
05/08/2008,16:00:00,28835,28890,28830,28845,156
05/08/2008,16:01:00,28855,28860,28840,28845,36
05/08/2008,16:02:00,28840,28850,28830,28840,29
05/08/2008,16:03:00,28840,28845,28835,28845,22
05/08/2008,16:04:00,28845,28880,28845,28865,73
05/08/2008,16:05:00,28865,28870,28845,28845,36
05/08/2008,16:06:00,28845,28845,28835,28840,38
05/08/2008,16:07:00,28845,28850,28845,28845,15
05/08/2008,16:08:00,28840,28850,28825,28825,35
05/08/2008,16:09:00,28830,28845,28825,28845,21
05/08/2008,16:10:00,28830,28840,28825,28840,12
05/08/2008,16:11:00,28835,28835,28825,28835,13
05/08/2008,16:12:00,28840,28845,28840,28840,26
05/08/2008,16:13:00,28845,28865,28830,28865,50
05/08/2008,16:14:00,28855,28855,28835,28835,34
05/08/2008,16:15:00,28835,28850,28825,28845,47
05/08/2008,16:16:00,28850,28850,28835,28845,20
05/08/2008,16:17:00,28840,28840,28825,28830,72
05/08/2008,16:18:00,28830,28835,28810,28810,35
05/08/2008,16:19:00,28820,28830,28815,28820,35
05/08/2008,16:20:00,28825,28835,28815,28825,21
05/08/2008,16:21:00,28840,28850,28835,28845,15
05/08/2008,16:22:00,28845,28850,28825,28830,19
05/08/2008,16:23:00,28825,28840,28825,28830,18
05/08/2008,16:24:00,28835,28850,28830,28840,23
05/08/2008,16:25:00,28840,28850,28835,28850,12
05/08/2008,16:26:00,28845,28855,28845,28850,8
05/08/2008,16:27:00,28850,28850,28850,28850,2
05/08/2008,16:28:00,28845,28850,28835,28835,25
05/08/2008,16:29:00,28830,28835,28820,28825,21
05/08/2008,16:30:00,28830,28840,28825,28825,9
05/08/2008,16:31:00,28825,28840,28820,28820,22
05/08/2008,16:32:00,28820,28820,28805,28815,73
05/08/2008,16:33:00,28815,28830,28815,28820,17
05/08/2008,16:34:00,28815,28815,28790,28790,51
05/08/2008,16:35:00,28790,28805,28790,28805,24
05/08/2008,16:36:00,28800,28805,28790,28795,13
05/08/2008,16:37:00,28795,28800,28795,28795,10
05/08/2008,16:38:00,28795,28800,28795,28800,3
05/08/2008,16:39:00,28805,28805,28805,28805,3
05/08/2008,16:40:00,28800,28825,28800,28825,35
05/08/2008,16:41:00,28815,28835,28815,28825,51
05/08/2008,16:42:00,28830,28875,28830,28875,60
05/08/2008,16:43:00,28875,28875,28855,28855,30
05/08/2008,16:44:00,28855,28855,28850,28855,8
05/08/2008,16:45:00,28855,28870,28855,28860,25
05/08/2008,16:46:00,28870,28880,28860,28865,24
05/08/2008,16:47:00,28870,28895,28870,28885,26
05/08/2008,16:48:00,28880,28920,28880,28905,115
05/08/2008,16:49:00,28910,28910,28890,28890,61
05/08/2008,16:50:00,28900,28910,28890,28900,32
05/08/2008,16:51:00,28900,28930,28895,28930,41
05/08/2008,16:52:00,28930,28940,28925,28925,77
05/08/2008,16:53:00,28925,28955,28920,28935,53
05/08/2008,16:54:00,28935,28960,28935,28960,75
05/08/2008,16:55:00,28960,28965,28945,28945,63
05/08/2008,16:56:00,28950,28960,28940,28940,37
05/08/2008,16:57:00,28940,28950,28940,28950,21
05/08/2008,16:58:00,28940,28950,28940,28950,17
05/08/2008,16:59:00,28950,28975,28950,28965,31
05/08/2008,17:00:00,28970,28975,28960,28960,39
05/08/2008,17:01:00,28955,28965,28950,28965,35
05/08/2008,17:02:00,28970,28975,28955,28960,24
05/08/2008,17:03:00,28965,28965,28945,28945,49
05/08/2008,17:04:00,28950,28950,28930,28950,48
05/08/2008,17:05:00,28950,28950,28925,28925,35
05/08/2008,17:06:00,28920,28925,28920,28920,21
05/08/2008,17:07:00,28920,28940,28915,28930,41
05/08/2008,17:08:00,28930,28945,28930,28945,10
05/08/2008,17:09:00,28950,28960,28925,28945,58
05/08/2008,17:10:00,28940,28950,28940,28950,13
05/08/2008,17:11:00,28950,28950,28930,28935,23
05/08/2008,17:12:00,28945,28945,28925,28935,20
05/08/2008,17:13:00,28930,28940,28920,28925,16
05/08/2008,17:14:00,28925,28925,28905,28910,53
05/08/2008,17:15:00,28915,28925,28910,28915,34
05/08/2008,17:16:00,28910,28920,28905,28910,26
05/08/2008,17:17:00,28910,28920,28905,28905,36
05/08/2008,17:18:00,28920,28920,28900,28900,57
05/08/2008,17:19:00,28905,28910,28900,28905,56
05/08/2008,17:20:00,28900,28900,28890,28900,27
05/08/2008,17:21:00,28900,28900,28885,28900,78
05/08/2008,17:22:00,28910,28915,28895,28915,39
05/08/2008,17:23:00,28915,28925,28905,28920,39
05/08/2008,17:24:00,28920,28930,28910,28925,35
05/08/2008,17:25:00,28920,28920,28905,28905,26
05/08/2008,17:26:00,28905,28905,28895,28900,82
05/08/2008,17:27:00,28900,28915,28895,28905,56
05/08/2008,17:28:00,28910,28910,28900,28900,32
05/08/2008,17:29:00,28900,28925,28895,28910,126
05/08/2008,17:30:00,28910,28920,28895,28920,64
05/08/2008,17:31:00,28910,28920,28910,28915,18
05/08/2008,17:32:00,28920,28925,28910,28925,46
05/08/2008,17:33:00,28925,28935,28915,28930,47
05/08/2008,17:34:00,28920,28930,28910,28920,27
05/08/2008,17:35:00,28920,28940,28915,28940,43
05/08/2008,17:36:00,28940,28950,28940,28940,24
05/08/2008,17:37:00,28940,28950,28940,28945,18
05/08/2008,17:38:00,28945,28955,28945,28955,48
05/08/2008,17:39:00,28955,28980,28950,28970,86
06/08/2008,09:00:00,29005,29080,29005,29030,95
06/08/2008,09:01:00,29020,29025,28935,28980,197
06/08/2008,09:02:00,28965,29005,28960,28980,106
06/08/2008,09:03:00,28970,28975,28955,28965,170
06/08/2008,09:04:00,28970,28975,28960,28970,95
06/08/2008,09:05:00,28975,29015,28965,29005,150
06/08/2008,09:06:00,29005,29040,29000,29040,112
06/08/2008,09:07:00,29035,29040,29020,29020,62
06/08/2008,09:08:00,29025,29045,29020,29040,51
06/08/2008,09:09:00,29045,29045,29020,29025,32
06/08/2008,09:10:00,29030,29035,29010,29010,35
06/08/2008,09:11:00,29010,29020,29005,29015,27
06/08/2008,09:12:00,29010,29015,29000,29000,59
06/08/2008,09:13:00,29005,29005,28990,28990,28
06/08/2008,09:14:00,28995,28995,28980,28995,20
06/08/2008,09:15:00,28990,29000,28990,28995,50
06/08/2008,09:16:00,28995,29020,28995,29010,64
06/08/2008,09:17:00,29015,29045,29015,29030,64
06/08/2008,09:18:00,29030,29030,28990,28990,48
06/08/2008,09:19:00,28995,29000,28990,28990,37
06/08/2008,09:20:00,28995,28995,28980,28980,39
06/08/2008,09:21:00,28975,28980,28955,28955,37
06/08/2008,09:22:00,28960,28965,28955,28955,41
06/08/2008,09:23:00,28950,28965,28940,28965,100
06/08/2008,09:24:00,28965,28975,28960,28970,27
06/08/2008,09:25:00,28975,28975,28955,28960,41
06/08/2008,09:26:00,28955,28970,28955,28965,19
06/08/2008,09:27:00,28965,28980,28960,28980,28
06/08/2008,09:28:00,28980,28985,28970,28970,33
06/08/2008,09:29:00,28970,29000,28970,28985,44
06/08/2008,09:30:00,28985,28995,28980,28985,90
06/08/2008,09:31:00,28985,28990,28965,28990,57
06/08/2008,09:32:00,28990,28995,28985,28985,26
06/08/2008,09:33:00,28990,29005,28990,29000,22
06/08/2008,09:34:00,29000,29005,28995,28995,68
06/08/2008,09:35:00,28990,28990,28985,28990,24
06/08/2008,09:36:00,28995,29000,28995,29000,16
06/08/2008,09:37:00,29000,29005,29000,29005,21
06/08/2008,09:38:00,29010,29015,29010,29010,14
06/08/2008,09:39:00,29005,29015,29000,29010,28
06/08/2008,09:40:00,29010,29025,29010,29025,34
06/08/2008,09:41:00,29025,29030,29025,29030,25
06/08/2008,09:42:00,29025,29030,29020,29020,18
06/08/2008,09:43:00,29020,29040,29020,29040,45
06/08/2008,09:44:00,29040,29050,29040,29045,17
06/08/2008,09:45:00,29050,29060,29045,29055,44
06/08/2008,09:46:00,29045,29050,29025,29035,59
06/08/2008,09:47:00,29035,29040,29030,29035,25
06/08/2008,09:48:00,29040,29050,29030,29050,35
06/08/2008,09:49:00,29050,29055,29050,29050,17
06/08/2008,09:50:00,29060,29060,29055,29055,24
06/08/2008,09:51:00,29055,29055,29035,29040,69
06/08/2008,09:52:00,29045,29050,29040,29045,9
06/08/2008,09:53:00,29040,29055,29040,29055,20
06/08/2008,09:54:00,29055,29060,29055,29060,13
06/08/2008,09:55:00,29060,29120,29060,29105,142
06/08/2008,09:56:00,29105,29135,29105,29135,131
06/08/2008,09:57:00,29130,29135,29125,29130,32
06/08/2008,09:58:00,29125,29125,29110,29120,28
06/08/2008,09:59:00,29115,29115,29105,29105,29
06/08/2008,10:00:00,29110,29120,29110,29115,29
06/08/2008,10:01:00,29120,29120,29115,29120,25
06/08/2008,10:02:00,29115,29130,29115,29120,16
06/08/2008,10:03:00,29120,29125,29115,29120,18
06/08/2008,10:04:00,29120,29120,29120,29120,10
06/08/2008,10:05:00,29125,29150,29125,29145,32
06/08/2008,10:06:00,29145,29155,29130,29130,29
06/08/2008,10:07:00,29130,29135,29120,29125,29
06/08/2008,10:08:00,29125,29125,29120,29125,12
06/08/2008,10:09:00,29125,29135,29125,29135,13
06/08/2008,10:10:00,29135,29135,29130,29130,7
06/08/2008,10:11:00,29130,29135,29130,29135,7
06/08/2008,10:12:00,29135,29135,29125,29125,18
06/08/2008,10:13:00,29125,29130,29125,29130,11
06/08/2008,10:14:00,29130,29135,29130,29135,5
06/08/2008,10:15:00,29135,29135,29125,29125,11
06/08/2008,10:16:00,29125,29125,29070,29075,88
06/08/2008,10:17:00,29080,29080,29070,29075,12
06/08/2008,10:18:00,29070,29085,29065,29085,36
06/08/2008,10:19:00,29085,29085,29050,29050,121
06/08/2008,10:20:00,29055,29055,29045,29050,62
06/08/2008,10:21:00,29050,29050,29030,29035,49
06/08/2008,10:22:00,29040,29055,29035,29045,35
06/08/2008,10:23:00,29045,29045,29035,29045,18
06/08/2008,10:24:00,29040,29050,29040,29045,10
06/08/2008,10:25:00,29040,29045,29035,29040,33
06/08/2008,10:26:00,29040,29055,29030,29055,32
06/08/2008,10:27:00,29055,29060,29055,29060,7
06/08/2008,10:28:00,29055,29055,29050,29055,8
06/08/2008,10:29:00,29050,29050,29050,29050,7
06/08/2008,10:30:00,29050,29055,29050,29055,8
06/08/2008,10:31:00,29050,29055,29045,29055,17
06/08/2008,10:32:00,29060,29070,29060,29065,16
06/08/2008,10:33:00,29065,29090,29065,29090,21
06/08/2008,10:34:00,29090,29090,29080,29085,8
06/08/2008,10:35:00,29085,29090,29060,29065,25
06/08/2008,10:36:00,29070,29080,29070,29080,8
06/08/2008,10:37:00,29085,29090,29080,29085,8
06/08/2008,10:38:00,29085,29115,29085,29115,24
06/08/2008,10:39:00,29105,29105,29105,29105,7
06/08/2008,10:40:00,29100,29105,29090,29095,22
06/08/2008,10:41:00,29090,29090,29085,29090,6
06/08/2008,10:42:00,29090,29105,29085,29105,18
06/08/2008,10:43:00,29105,29110,29100,29105,14
06/08/2008,10:44:00,29110,29130,29110,29115,32
06/08/2008,10:45:00,29115,29120,29115,29120,6
06/08/2008,10:46:00,29115,29115,29110,29110,8
06/08/2008,10:47:00,29115,29115,29100,29100,24
06/08/2008,10:48:00,29100,29100,29090,29090,13
06/08/2008,10:49:00,29085,29085,29050,29050,41
06/08/2008,10:50:00,29055,29070,29050,29060,44
06/08/2008,10:51:00,29055,29055,29030,29040,50
06/08/2008,10:52:00,29040,29050,29030,29040,46
06/08/2008,10:53:00,29040,29040,29035,29035,9
06/08/2008,10:54:00,29040,29045,29035,29035,8
06/08/2008,10:55:00,29035,29050,29035,29045,20
06/08/2008,10:56:00,29045,29055,29045,29050,10
06/08/2008,10:57:00,29045,29045,29035,29035,9
06/08/2008,10:58:00,29040,29040,29040,29040,4
06/08/2008,10:59:00,29040,29045,29040,29045,5
06/08/2008,11:00:00,29045,29050,29045,29050,72
06/08/2008,11:01:00,29045,29065,29045,29065,14
06/08/2008,11:02:00,29065,29065,29065,29065,9
06/08/2008,11:03:00,29070,29070,29070,29070,2
06/08/2008,11:04:00,29070,29070,29065,29065,5
06/08/2008,11:05:00,29060,29065,29060,29060,6
06/08/2008,11:06:00,29060,29060,29060,29060,2
06/08/2008,11:07:00,29050,29050,29050,29050,8
06/08/2008,11:08:00,29045,29055,29035,29050,55
06/08/2008,11:09:00,29045,29045,29040,29045,5
06/08/2008,11:10:00,29045,29050,29045,29045,4
06/08/2008,11:11:00,29040,29045,29035,29040,10
06/08/2008,11:12:00,29035,29040,29035,29035,7
06/08/2008,11:13:00,29045,29070,29045,29070,10
06/08/2008,11:14:00,29080,29080,29070,29070,6
06/08/2008,11:15:00,29070,29070,29060,29060,8
06/08/2008,11:16:00,29055,29055,29010,29010,91
06/08/2008,11:17:00,29010,29020,29010,29010,50
06/08/2008,11:18:00,29010,29010,28990,29005,99
06/08/2008,11:19:00,29015,29015,28995,28995,36
06/08/2008,11:20:00,28995,29005,28990,29000,12
06/08/2008,11:21:00,28995,29005,28995,29000,12
06/08/2008,11:22:00,29005,29015,29005,29010,3
06/08/2008,11:23:00,29005,29010,29000,29000,7
06/08/2008,11:25:00,29000,29010,29000,29010,7
06/08/2008,11:26:00,29010,29025,29005,29025,13
06/08/2008,11:27:00,29025,29025,29025,29025,8
06/08/2008,11:28:00,29025,29025,29005,29005,16
06/08/2008,11:29:00,29010,29010,29010,29010,2
06/08/2008,11:30:00,29020,29020,29020,29020,5
06/08/2008,11:31:00,29020,29025,29020,29025,5
06/08/2008,11:32:00,29030,29030,29020,29020,12
06/08/2008,11:33:00,29025,29035,29025,29035,19
06/08/2008,11:34:00,29030,29035,29030,29030,13
06/08/2008,11:35:00,29030,29040,29030,29040,8
06/08/2008,11:36:00,29035,29035,29035,29035,1
06/08/2008,11:37:00,29035,29040,29035,29040,5
06/08/2008,11:38:00,29040,29055,29040,29045,15
06/08/2008,11:39:00,29040,29040,29025,29025,14
06/08/2008,11:40:00,29025,29035,29020,29030,11
06/08/2008,11:42:00,29025,29025,29025,29025,1
06/08/2008,11:43:00,29035,29035,29035,29035,1
06/08/2008,11:44:00,29030,29030,29020,29020,7
06/08/2008,11:45:00,29020,29035,29020,29020,12
06/08/2008,11:46:00,29030,29030,29030,29030,1
06/08/2008,11:47:00,29035,29055,29035,29040,7
06/08/2008,11:48:00,29040,29040,29040,29040,5
06/08/2008,11:49:00,29045,29045,29045,29045,9
06/08/2008,11:50:00,29040,29040,29020,29020,17
06/08/2008,11:51:00,29010,29010,29000,29000,6
06/08/2008,11:52:00,29005,29020,29005,29015,8
06/08/2008,11:53:00,29010,29015,29010,29010,5
06/08/2008,11:54:00,29010,29015,29005,29005,3
06/08/2008,11:55:00,29010,29010,29010,29010,2
06/08/2008,11:56:00,29015,29020,29015,29020,5
06/08/2008,11:57:00,29025,29030,29025,29030,2
06/08/2008,11:58:00,29030,29035,29015,29015,10
06/08/2008,11:59:00,29005,29005,29005,29005,4
06/08/2008,12:00:00,29000,29010,28990,28990,22
06/08/2008,12:01:00,28990,28995,28970,28975,62
06/08/2008,12:02:00,28970,28970,28940,28950,41
06/08/2008,12:03:00,28945,28970,28920,28945,69
06/08/2008,12:04:00,28945,28945,28910,28915,82
06/08/2008,12:05:00,28915,28920,28870,28880,102
06/08/2008,12:06:00,28880,28890,28875,28890,43
06/08/2008,12:07:00,28895,28895,28890,28895,18
06/08/2008,12:08:00,28900,28900,28875,28875,33
06/08/2008,12:09:00,28880,28880,28875,28880,10
06/08/2008,12:10:00,28890,28900,28890,28895,11
06/08/2008,12:11:00,28900,28905,28895,28905,13
06/08/2008,12:12:00,28900,28905,28890,28900,17
06/08/2008,12:13:00,28905,28920,28905,28910,19
06/08/2008,12:14:00,28910,28910,28910,28910,7
06/08/2008,12:15:00,28905,28905,28895,28895,18
06/08/2008,12:16:00,28905,28915,28905,28915,8
06/08/2008,12:17:00,28910,28910,28910,28910,5
06/08/2008,12:18:00,28915,28920,28910,28910,16
06/08/2008,12:19:00,28910,28915,28900,28915,11
06/08/2008,12:20:00,28910,28910,28905,28905,4
06/08/2008,12:21:00,28895,28895,28895,28895,3
06/08/2008,12:22:00,28890,28890,28885,28885,8
06/08/2008,12:23:00,28880,28880,28880,28880,6
06/08/2008,12:24:00,28885,28885,28875,28875,6
06/08/2008,12:25:00,28880,28900,28880,28900,19
06/08/2008,12:26:00,28895,28905,28895,28900,12
06/08/2008,12:27:00,28900,28905,28885,28885,11
06/08/2008,12:28:00,28890,28890,28880,28890,9
06/08/2008,12:29:00,28880,28905,28880,28905,22
06/08/2008,12:30:00,28910,28910,28900,28900,10
06/08/2008,12:31:00,28895,28895,28890,28890,3
06/08/2008,12:32:00,28880,28885,28870,28870,25
06/08/2008,12:33:00,28865,28870,28855,28865,10
06/08/2008,12:34:00,28865,28870,28860,28865,9
06/08/2008,12:35:00,28855,28855,28835,28840,37
06/08/2008,12:36:00,28835,28845,28825,28825,47
06/08/2008,12:37:00,28825,28835,28820,28825,20
06/08/2008,12:38:00,28830,28840,28820,28820,37
06/08/2008,12:39:00,28815,28825,28790,28800,79
06/08/2008,12:40:00,28805,28825,28800,28815,28
06/08/2008,12:41:00,28815,28820,28815,28820,11
06/08/2008,12:42:00,28825,28825,28815,28820,23
06/08/2008,12:43:00,28820,28870,28820,28870,60
06/08/2008,12:44:00,28865,28865,28845,28845,27
06/08/2008,12:45:00,28845,28845,28830,28835,10
06/08/2008,12:46:00,28840,28850,28840,28850,8
06/08/2008,12:48:00,28850,28855,28850,28855,2
06/08/2008,12:49:00,28855,28860,28855,28860,3
06/08/2008,12:50:00,28860,28870,28860,28870,2
06/08/2008,12:51:00,28870,28875,28870,28875,2
06/08/2008,12:52:00,28870,28870,28870,28870,2
06/08/2008,12:53:00,28875,28895,28875,28895,22
06/08/2008,12:54:00,28895,28895,28895,28895,2
06/08/2008,12:55:00,28885,28900,28885,28900,8
06/08/2008,12:56:00,28890,28890,28890,28890,6
06/08/2008,12:57:00,28890,28890,28880,28885,18
06/08/2008,12:59:00,28890,28890,28880,28890,9
06/08/2008,13:00:00,28895,28905,28890,28900,25
06/08/2008,13:01:00,28905,28915,28900,28900,11
06/08/2008,13:02:00,28895,28895,28880,28895,22
06/08/2008,13:03:00,28895,28895,28880,28880,31
06/08/2008,13:04:00,28875,28880,28870,28880,15
06/08/2008,13:05:00,28875,28880,28875,28880,13
06/08/2008,13:06:00,28875,28875,28865,28865,10
06/08/2008,13:07:00,28870,28870,28865,28870,13
06/08/2008,13:08:00,28870,28880,28870,28870,11
06/08/2008,13:09:00,28870,28900,28870,28895,14
06/08/2008,13:10:00,28895,28895,28890,28890,3
06/08/2008,13:11:00,28885,28885,28880,28880,3
06/08/2008,13:12:00,28880,28885,28875,28885,7
06/08/2008,13:13:00,28895,28905,28895,28905,7
06/08/2008,13:14:00,28895,28900,28895,28900,2
06/08/2008,13:15:00,28900,28905,28900,28900,7
06/08/2008,13:16:00,28905,28910,28905,28905,4
06/08/2008,13:17:00,28910,28910,28900,28900,15
06/08/2008,13:18:00,28905,28905,28905,28905,1
06/08/2008,13:19:00,28910,28910,28900,28905,6
06/08/2008,13:20:00,28900,28900,28890,28890,5
06/08/2008,13:21:00,28880,28900,28880,28900,8
06/08/2008,13:22:00,28895,28895,28885,28890,5
06/08/2008,13:23:00,28895,28895,28895,28895,1
06/08/2008,13:24:00,28900,28900,28895,28895,4
06/08/2008,13:26:00,28900,28905,28895,28905,5
06/08/2008,13:27:00,28890,28890,28890,28890,1
06/08/2008,13:28:00,28890,28890,28885,28890,3
06/08/2008,13:29:00,28890,28890,28890,28890,3
06/08/2008,13:30:00,28890,28910,28890,28905,10
06/08/2008,13:31:00,28900,28900,28885,28890,13
06/08/2008,13:32:00,28895,28895,28895,28895,4
06/08/2008,13:33:00,28895,28900,28895,28900,3
06/08/2008,13:34:00,28905,28905,28905,28905,1
06/08/2008,13:35:00,28910,28910,28910,28910,1
06/08/2008,13:36:00,28905,28925,28905,28925,13
06/08/2008,13:37:00,28910,28910,28910,28910,2
06/08/2008,13:38:00,28910,28910,28905,28910,6
06/08/2008,13:39:00,28910,28910,28910,28910,3
06/08/2008,13:40:00,28915,28915,28915,28915,2
06/08/2008,13:41:00,28905,28910,28905,28910,2
06/08/2008,13:42:00,28915,28920,28915,28920,2
06/08/2008,13:44:00,28925,28925,28920,28920,3
06/08/2008,13:45:00,28915,28915,28915,28915,2
06/08/2008,13:46:00,28915,28920,28910,28910,7
06/08/2008,13:47:00,28915,28915,28915,28915,2
06/08/2008,13:48:00,28915,28915,28915,28915,2
06/08/2008,13:50:00,28915,28925,28915,28925,2
06/08/2008,13:51:00,28925,28930,28925,28930,8
06/08/2008,13:52:00,28925,28930,28925,28930,4
06/08/2008,13:53:00,28930,28935,28915,28915,13
06/08/2008,13:54:00,28920,28920,28910,28910,8
06/08/2008,13:55:00,28910,28910,28885,28885,52
06/08/2008,13:56:00,28890,28915,28880,28915,18
06/08/2008,13:57:00,28920,28925,28920,28925,10
06/08/2008,13:58:00,28930,28930,28930,28930,2
06/08/2008,13:59:00,28930,28930,28930,28930,2
06/08/2008,14:00:00,28925,28925,28915,28915,9
06/08/2008,14:01:00,28925,28925,28920,28925,7
06/08/2008,14:02:00,28935,28940,28935,28940,10
06/08/2008,14:03:00,28940,28970,28940,28965,15
06/08/2008,14:04:00,28960,28985,28960,28985,20
06/08/2008,14:05:00,28975,28975,28955,28960,12
06/08/2008,14:06:00,28960,28970,28955,28970,7
06/08/2008,14:07:00,28975,28980,28965,28980,28
06/08/2008,14:08:00,28975,28975,28975,28975,1
06/08/2008,14:09:00,28980,28980,28975,28975,8
06/08/2008,14:10:00,28975,28975,28960,28970,16
06/08/2008,14:11:00,28970,28970,28950,28950,12
06/08/2008,14:12:00,28960,28960,28950,28960,4
06/08/2008,14:13:00,28965,28965,28950,28950,15
06/08/2008,14:14:00,28955,28955,28950,28955,5
06/08/2008,14:15:00,28950,28950,28950,28950,3
06/08/2008,14:16:00,28950,28950,28950,28950,2
06/08/2008,14:17:00,28950,28955,28945,28955,6
06/08/2008,14:18:00,28950,28970,28950,28970,11
06/08/2008,14:19:00,28960,28975,28960,28970,7
06/08/2008,14:20:00,28975,28980,28970,28980,14
06/08/2008,14:21:00,28970,28970,28970,28970,7
06/08/2008,14:22:00,28970,28970,28965,28965,2
06/08/2008,14:23:00,28960,28965,28960,28965,3
06/08/2008,14:24:00,28970,28970,28960,28960,3
06/08/2008,14:25:00,28970,28970,28970,28970,3
06/08/2008,14:26:00,28975,28975,28970,28970,3
06/08/2008,14:27:00,28970,28970,28970,28970,2
06/08/2008,14:28:00,28965,28970,28960,28970,4
06/08/2008,14:30:00,28965,28965,28965,28965,1
06/08/2008,14:31:00,28970,28970,28970,28970,10
06/08/2008,14:34:00,28965,28965,28960,28960,3
06/08/2008,14:35:00,28965,28970,28965,28970,3
06/08/2008,14:36:00,28965,28965,28960,28960,4
06/08/2008,14:37:00,28955,28955,28955,28955,3
06/08/2008,14:38:00,28955,28955,28950,28955,4
06/08/2008,14:39:00,28950,28950,28950,28950,2
06/08/2008,14:40:00,28955,28955,28950,28950,12
06/08/2008,14:41:00,28940,28945,28940,28945,3
06/08/2008,14:42:00,28940,28945,28940,28940,7
06/08/2008,14:43:00,28940,28940,28935,28935,6
06/08/2008,14:44:00,28940,28945,28940,28940,9
06/08/2008,14:45:00,28940,28940,28935,28935,8
06/08/2008,14:46:00,28940,28940,28935,28935,5
06/08/2008,14:47:00,28935,28945,28935,28940,5
06/08/2008,14:48:00,28935,28935,28935,28935,2
06/08/2008,14:49:00,28930,28930,28930,28930,8
06/08/2008,14:50:00,28925,28940,28925,28940,7
06/08/2008,14:51:00,28945,28945,28940,28940,3
06/08/2008,14:52:00,28945,28945,28940,28940,4
06/08/2008,14:53:00,28945,28945,28945,28945,1
06/08/2008,14:55:00,28945,28945,28945,28945,1
06/08/2008,14:56:00,28945,28960,28945,28955,31
06/08/2008,14:57:00,28960,28965,28950,28965,14
06/08/2008,14:58:00,28965,28975,28965,28975,6
06/08/2008,14:59:00,28975,28985,28975,28980,10
06/08/2008,15:00:00,28975,28990,28975,28985,9
06/08/2008,15:01:00,28990,28990,28985,28990,7
06/08/2008,15:02:00,28990,28990,28975,28975,11
06/08/2008,15:03:00,28980,28985,28980,28985,2
06/08/2008,15:05:00,28980,28980,28980,28980,1
06/08/2008,15:06:00,28980,28980,28975,28975,4
06/08/2008,15:07:00,28975,28985,28970,28985,6
06/08/2008,15:08:00,28975,28975,28975,28975,1
06/08/2008,15:09:00,28980,28985,28980,28985,2
06/08/2008,15:10:00,28985,28995,28985,28995,9
06/08/2008,15:11:00,28995,28995,28985,28990,12
06/08/2008,15:12:00,29000,29005,29000,29005,11
06/08/2008,15:13:00,29000,29005,29000,29005,10
06/08/2008,15:14:00,29005,29005,29000,29000,3
06/08/2008,15:15:00,29005,29005,28995,29000,6
06/08/2008,15:16:00,29000,29020,29000,29010,28
06/08/2008,15:17:00,29010,29015,29005,29015,24
06/08/2008,15:18:00,29005,29010,29005,29010,5
06/08/2008,15:19:00,29010,29010,29005,29005,3
06/08/2008,15:20:00,29010,29010,29010,29010,2
06/08/2008,15:21:00,29010,29015,29010,29015,4
06/08/2008,15:22:00,29010,29015,29010,29010,5
06/08/2008,15:23:00,29005,29010,29005,29010,7
06/08/2008,15:24:00,29010,29030,29010,29020,20
06/08/2008,15:25:00,29015,29015,29015,29015,3
06/08/2008,15:26:00,29020,29030,29020,29025,7
06/08/2008,15:27:00,29030,29035,29020,29035,28
06/08/2008,15:28:00,29030,29045,29030,29035,25
06/08/2008,15:29:00,29040,29045,29015,29015,34
06/08/2008,15:30:00,29015,29015,29000,29010,37
06/08/2008,15:31:00,29000,29000,28995,29000,14
06/08/2008,15:32:00,29005,29020,29000,29005,23
06/08/2008,15:33:00,29015,29020,29015,29020,7
06/08/2008,15:34:00,29020,29030,29020,29020,15
06/08/2008,15:35:00,29015,29020,29010,29010,24
06/08/2008,15:36:00,29005,29010,28990,29005,33
06/08/2008,15:37:00,29005,29005,28990,28990,3
06/08/2008,15:38:00,28995,28995,28960,28960,23
06/08/2008,15:39:00,28965,28965,28955,28965,12
06/08/2008,15:40:00,28970,28995,28970,28980,32
06/08/2008,15:41:00,28980,28985,28980,28985,10
06/08/2008,15:42:00,28990,29000,28985,29000,31
06/08/2008,15:43:00,28990,28990,28980,28980,24
06/08/2008,15:44:00,28975,28980,28970,28970,11
06/08/2008,15:45:00,28980,29000,28980,28990,16
06/08/2008,15:46:00,28985,29005,28985,28990,19
06/08/2008,15:47:00,28980,28980,28965,28965,26
06/08/2008,15:48:00,28965,28970,28960,28970,18
06/08/2008,15:49:00,28970,28980,28970,28975,8
06/08/2008,15:50:00,28965,28965,28955,28960,28
06/08/2008,15:51:00,28955,28975,28955,28975,21
06/08/2008,15:52:00,28980,28990,28980,28990,12
06/08/2008,15:53:00,28985,29000,28985,28990,8
06/08/2008,15:54:00,28985,28985,28970,28985,22
06/08/2008,15:55:00,28980,29000,28980,28990,34
06/08/2008,15:56:00,28995,29000,28995,29000,3
06/08/2008,15:57:00,29000,29005,28985,28995,13
06/08/2008,15:58:00,28990,29025,28990,29025,34
06/08/2008,15:59:00,29030,29040,29020,29020,26
06/08/2008,16:00:00,29020,29030,29020,29020,15
06/08/2008,16:01:00,29020,29050,29020,29050,28
06/08/2008,16:02:00,29045,29050,29025,29025,51
06/08/2008,16:03:00,29035,29035,29030,29035,26
06/08/2008,16:04:00,29030,29030,29010,29015,22
06/08/2008,16:05:00,29020,29020,29000,29015,93
06/08/2008,16:06:00,29015,29025,29015,29025,18
06/08/2008,16:07:00,29030,29045,29030,29040,25
06/08/2008,16:08:00,29045,29050,29040,29040,15
06/08/2008,16:09:00,29045,29050,29035,29035,8
06/08/2008,16:10:00,29040,29040,29025,29025,9
06/08/2008,16:11:00,29030,29040,29030,29035,14
06/08/2008,16:12:00,29035,29035,29020,29020,17
06/08/2008,16:13:00,29020,29025,29020,29025,3
06/08/2008,16:14:00,29025,29030,29025,29030,7
06/08/2008,16:15:00,29035,29035,29015,29015,11
06/08/2008,16:16:00,29020,29045,29020,29045,24
06/08/2008,16:17:00,29045,29050,29040,29050,4
06/08/2008,16:18:00,29040,29090,29040,29080,68
06/08/2008,16:19:00,29075,29090,29075,29090,17
06/08/2008,16:20:00,29085,29115,29085,29100,53
06/08/2008,16:21:00,29095,29100,29085,29085,22
06/08/2008,16:22:00,29085,29085,29080,29080,21
06/08/2008,16:23:00,29080,29085,29065,29080,35
06/08/2008,16:24:00,29080,29080,29070,29080,11
06/08/2008,16:25:00,29085,29085,29075,29075,30
06/08/2008,16:26:00,29075,29080,29070,29080,5
06/08/2008,16:27:00,29075,29085,29075,29085,12
06/08/2008,16:28:00,29085,29095,29085,29090,13
06/08/2008,16:29:00,29090,29090,29080,29080,11
06/08/2008,16:30:00,29080,29080,29065,29075,17
06/08/2008,16:31:00,29075,29075,29060,29065,13
06/08/2008,16:32:00,29055,29055,29030,29030,48
06/08/2008,16:33:00,29035,29035,29025,29030,29
06/08/2008,16:34:00,29030,29035,29010,29025,85
06/08/2008,16:35:00,29025,29045,29015,29030,60
06/08/2008,16:36:00,29040,29085,29040,29075,30
06/08/2008,16:37:00,29070,29075,29060,29060,7
06/08/2008,16:38:00,29060,29065,29050,29060,11
06/08/2008,16:39:00,29050,29060,29035,29050,39
06/08/2008,16:40:00,29050,29050,29030,29040,14
06/08/2008,16:41:00,29050,29050,29035,29045,15
06/08/2008,16:42:00,29050,29060,29045,29045,21
06/08/2008,16:43:00,29040,29040,29025,29040,22
06/08/2008,16:44:00,29035,29035,29025,29025,6
06/08/2008,16:45:00,29030,29035,29030,29030,8
06/08/2008,16:46:00,29030,29035,29020,29030,32
06/08/2008,16:47:00,29025,29055,29025,29050,51
06/08/2008,16:48:00,29045,29060,29040,29050,31
06/08/2008,16:49:00,29055,29060,29045,29045,16
06/08/2008,16:50:00,29035,29055,29035,29055,7
06/08/2008,16:51:00,29050,29060,29040,29050,19
06/08/2008,16:52:00,29065,29075,29065,29075,12
06/08/2008,16:53:00,29065,29065,29050,29065,20
06/08/2008,16:54:00,29070,29075,29050,29055,12
06/08/2008,16:56:00,29070,29080,29070,29080,8
06/08/2008,16:57:00,29075,29100,29075,29085,20
06/08/2008,16:58:00,29080,29080,29060,29060,19
06/08/2008,16:59:00,29065,29070,29065,29065,6
06/08/2008,17:00:00,29070,29070,29045,29065,20
06/08/2008,17:01:00,29065,29070,29065,29065,15
06/08/2008,17:02:00,29060,29060,29040,29040,12
06/08/2008,17:03:00,29045,29060,29045,29060,13
06/08/2008,17:04:00,29055,29055,29055,29055,7
06/08/2008,17:05:00,29055,29080,29055,29075,25
06/08/2008,17:06:00,29075,29085,29070,29070,6
06/08/2008,17:07:00,29075,29100,29075,29095,42
06/08/2008,17:08:00,29100,29100,29090,29100,14
06/08/2008,17:09:00,29100,29100,29080,29085,44
06/08/2008,17:10:00,29095,29110,29095,29110,28
06/08/2008,17:11:00,29110,29110,29100,29110,16
06/08/2008,17:12:00,29110,29120,29105,29120,42
06/08/2008,17:13:00,29125,29135,29110,29125,105
06/08/2008,17:14:00,29120,29130,29120,29120,9
06/08/2008,17:15:00,29130,29195,29130,29180,164
06/08/2008,17:16:00,29185,29200,29180,29190,51
06/08/2008,17:17:00,29190,29210,29180,29210,100
06/08/2008,17:18:00,29190,29220,29190,29210,68
06/08/2008,17:19:00,29215,29215,29195,29200,58
06/08/2008,17:20:00,29200,29205,29185,29185,30
06/08/2008,17:21:00,29180,29200,29175,29195,78
06/08/2008,17:22:00,29195,29200,29175,29175,57
06/08/2008,17:23:00,29180,29190,29175,29180,65
06/08/2008,17:24:00,29185,29195,29180,29185,56
06/08/2008,17:25:00,29190,29200,29185,29195,51
06/08/2008,17:26:00,29195,29205,29190,29205,50
06/08/2008,17:27:00,29210,29220,29195,29205,60
06/08/2008,17:28:00,29200,29205,29185,29195,69
06/08/2008,17:29:00,29190,29200,29175,29180,107
06/08/2008,17:30:00,29180,29180,29160,29165,42
06/08/2008,17:31:00,29165,29180,29165,29175,32
06/08/2008,17:32:00,29175,29195,29175,29190,39
06/08/2008,17:33:00,29195,29205,29195,29205,44
06/08/2008,17:34:00,29200,29205,29200,29205,32
06/08/2008,17:35:00,29200,29205,29200,29205,33
06/08/2008,17:36:00,29205,29220,29205,29220,51
06/08/2008,17:37:00,29215,29235,29215,29225,39
06/08/2008,17:38:00,29225,29235,29225,29235,39
06/08/2008,17:39:00,29230,29270,29230,29250,56
07/08/2008,09:00:00,29055,29115,29055,29080,90
07/08/2008,09:01:00,29080,29110,29080,29110,68
07/08/2008,09:02:00,29110,29125,29110,29125,26
07/08/2008,09:03:00,29125,29130,29105,29115,39
07/08/2008,09:04:00,29120,29120,29100,29105,49
07/08/2008,09:05:00,29105,29105,29075,29085,118
07/08/2008,09:06:00,29080,29095,29075,29090,71
07/08/2008,09:07:00,29090,29120,29085,29110,64
07/08/2008,09:08:00,29120,29145,29110,29140,53
07/08/2008,09:09:00,29140,29150,29125,29145,23
07/08/2008,09:10:00,29145,29145,29130,29130,29
07/08/2008,09:11:00,29130,29160,29130,29160,38
07/08/2008,09:12:00,29150,29170,29145,29145,65
07/08/2008,09:13:00,29145,29145,29120,29120,50
07/08/2008,09:14:00,29120,29135,29110,29130,51
07/08/2008,09:15:00,29125,29145,29125,29140,16
07/08/2008,09:16:00,29140,29140,29120,29120,27
07/08/2008,09:17:00,29115,29125,29115,29120,36
07/08/2008,09:18:00,29110,29125,29100,29110,56
07/08/2008,09:19:00,29120,29130,29115,29125,19
07/08/2008,09:20:00,29120,29140,29115,29120,33
07/08/2008,09:21:00,29130,29180,29130,29180,72
07/08/2008,09:22:00,29175,29180,29170,29175,26
07/08/2008,09:23:00,29180,29190,29175,29190,32
07/08/2008,09:24:00,29190,29220,29180,29205,124
07/08/2008,09:25:00,29210,29245,29210,29240,80
07/08/2008,09:26:00,29240,29255,29240,29250,43
07/08/2008,09:27:00,29255,29260,29250,29260,29
07/08/2008,09:28:00,29265,29285,29250,29255,55
07/08/2008,09:29:00,29270,29275,29245,29245,15
07/08/2008,09:30:00,29255,29265,29245,29260,35
07/08/2008,09:31:00,29260,29280,29260,29280,26
07/08/2008,09:32:00,29280,29295,29275,29275,46
07/08/2008,09:33:00,29270,29270,29250,29255,39
07/08/2008,09:34:00,29260,29265,29250,29250,11
07/08/2008,09:35:00,29250,29260,29250,29260,10
07/08/2008,09:36:00,29255,29260,29250,29250,26
07/08/2008,09:37:00,29250,29260,29250,29260,10
07/08/2008,09:38:00,29265,29265,29255,29255,8
07/08/2008,09:39:00,29255,29255,29240,29255,45
07/08/2008,09:40:00,29255,29265,29255,29265,13
07/08/2008,09:41:00,29265,29275,29260,29270,23
07/08/2008,09:42:00,29275,29320,29275,29310,76
07/08/2008,09:43:00,29315,29340,29310,29320,71
07/08/2008,09:44:00,29330,29340,29320,29340,51
07/08/2008,09:45:00,29340,29350,29340,29340,33
07/08/2008,09:46:00,29335,29345,29330,29330,24
07/08/2008,09:47:00,29340,29345,29335,29345,21
07/08/2008,09:48:00,29345,29380,29345,29360,75
07/08/2008,09:49:00,29355,29370,29355,29365,26
07/08/2008,09:50:00,29365,29380,29365,29380,22
07/08/2008,09:51:00,29380,29410,29380,29400,59
07/08/2008,09:52:00,29395,29405,29395,29405,37
07/08/2008,09:53:00,29405,29410,29400,29400,44
07/08/2008,09:54:00,29405,29405,29390,29390,60
07/08/2008,09:55:00,29385,29395,29380,29380,44
07/08/2008,09:56:00,29380,29400,29380,29395,70
07/08/2008,09:57:00,29395,29430,29395,29425,50
07/08/2008,09:58:00,29425,29455,29415,29450,117
07/08/2008,09:59:00,29445,29450,29435,29440,35
07/08/2008,10:00:00,29435,29440,29400,29410,42
07/08/2008,10:01:00,29410,29420,29400,29410,67
07/08/2008,10:02:00,29400,29410,29400,29410,8
07/08/2008,10:03:00,29410,29410,29395,29395,38
07/08/2008,10:04:00,29395,29400,29390,29395,40
07/08/2008,10:05:00,29395,29405,29395,29405,41
07/08/2008,10:06:00,29400,29410,29400,29410,19
07/08/2008,10:07:00,29410,29435,29405,29425,143
07/08/2008,10:08:00,29425,29435,29425,29430,23
07/08/2008,10:09:00,29435,29475,29435,29465,106
07/08/2008,10:10:00,29465,29475,29455,29475,92
07/08/2008,10:11:00,29470,29480,29465,29475,98
07/08/2008,10:12:00,29485,29485,29455,29460,53
07/08/2008,10:13:00,29465,29470,29460,29465,17
07/08/2008,10:14:00,29465,29475,29460,29460,27
07/08/2008,10:15:00,29460,29465,29440,29465,39
07/08/2008,10:16:00,29465,29470,29460,29470,39
07/08/2008,10:17:00,29475,29475,29465,29470,13
07/08/2008,10:18:00,29470,29485,29470,29485,16
07/08/2008,10:19:00,29475,29480,29470,29470,19
07/08/2008,10:20:00,29475,29480,29470,29470,13
07/08/2008,10:21:00,29470,29475,29470,29470,34
07/08/2008,10:22:00,29470,29470,29455,29455,13
07/08/2008,10:23:00,29450,29455,29440,29445,67
07/08/2008,10:24:00,29445,29445,29440,29440,13
07/08/2008,10:25:00,29440,29440,29430,29435,66
07/08/2008,10:26:00,29435,29445,29435,29445,12
07/08/2008,10:27:00,29440,29450,29440,29450,21
07/08/2008,10:28:00,29455,29460,29450,29455,13
07/08/2008,10:29:00,29455,29460,29450,29460,12
07/08/2008,10:30:00,29460,29465,29460,29465,5
07/08/2008,10:31:00,29460,29480,29455,29465,31
07/08/2008,10:32:00,29470,29480,29465,29475,31
07/08/2008,10:33:00,29475,29480,29470,29470,22
07/08/2008,10:34:00,29470,29470,29460,29465,19
07/08/2008,10:35:00,29465,29465,29460,29465,6
07/08/2008,10:36:00,29460,29460,29460,29460,6
07/08/2008,10:37:00,29460,29460,29445,29445,15
07/08/2008,10:38:00,29445,29450,29440,29440,13
07/08/2008,10:39:00,29435,29445,29435,29435,21
07/08/2008,10:40:00,29440,29440,29430,29440,11
07/08/2008,10:41:00,29435,29440,29435,29440,5
07/08/2008,10:42:00,29435,29435,29430,29430,5
07/08/2008,10:43:00,29430,29445,29430,29430,17
07/08/2008,10:44:00,29435,29435,29425,29435,11
07/08/2008,10:45:00,29440,29460,29430,29435,63
07/08/2008,10:46:00,29430,29435,29425,29430,13
07/08/2008,10:47:00,29430,29445,29430,29445,27
07/08/2008,10:48:00,29450,29450,29435,29435,10
07/08/2008,10:49:00,29445,29445,29425,29430,30
07/08/2008,10:50:00,29435,29440,29430,29440,29
07/08/2008,10:51:00,29435,29440,29435,29440,2
07/08/2008,10:52:00,29445,29455,29435,29435,14
07/08/2008,10:53:00,29435,29435,29430,29430,25
07/08/2008,10:54:00,29430,29430,29405,29410,24
07/08/2008,10:55:00,29410,29415,29410,29415,3
07/08/2008,10:56:00,29420,29420,29415,29415,30
07/08/2008,10:57:00,29415,29415,29405,29405,8
07/08/2008,10:58:00,29405,29415,29405,29415,6
07/08/2008,10:59:00,29415,29415,29415,29415,1
07/08/2008,11:00:00,29410,29410,29400,29405,31
07/08/2008,11:01:00,29410,29415,29410,29410,11
07/08/2008,11:02:00,29410,29410,29410,29410,2
07/08/2008,11:03:00,29410,29410,29410,29410,9
07/08/2008,11:04:00,29405,29415,29405,29410,43
07/08/2008,11:05:00,29415,29415,29400,29400,10
07/08/2008,11:06:00,29400,29405,29400,29405,6
07/08/2008,11:07:00,29405,29410,29405,29405,6
07/08/2008,11:08:00,29410,29415,29410,29415,4
07/08/2008,11:09:00,29420,29445,29420,29440,34
07/08/2008,11:10:00,29435,29450,29430,29445,33
07/08/2008,11:11:00,29440,29445,29440,29445,3
07/08/2008,11:12:00,29435,29440,29435,29440,3
07/08/2008,11:13:00,29445,29445,29445,29445,1
07/08/2008,11:14:00,29440,29450,29435,29440,8
07/08/2008,11:15:00,29440,29440,29430,29430,9
07/08/2008,11:16:00,29430,29440,29430,29440,7
07/08/2008,11:17:00,29440,29440,29435,29440,6
07/08/2008,11:18:00,29435,29435,29430,29430,4
07/08/2008,11:19:00,29435,29435,29435,29435,2
07/08/2008,11:20:00,29440,29445,29440,29445,7
07/08/2008,11:21:00,29445,29455,29445,29455,7
07/08/2008,11:22:00,29450,29455,29450,29450,4
07/08/2008,11:23:00,29445,29450,29445,29450,7
07/08/2008,11:24:00,29450,29465,29450,29460,32
07/08/2008,11:25:00,29460,29470,29460,29460,27
07/08/2008,11:26:00,29465,29465,29455,29465,42
07/08/2008,11:27:00,29470,29500,29460,29495,238
07/08/2008,11:28:00,29495,29515,29495,29515,57
07/08/2008,11:29:00,29510,29520,29505,29510,24
07/08/2008,11:30:00,29510,29520,29505,29510,18
07/08/2008,11:31:00,29510,29510,29495,29495,51
07/08/2008,11:32:00,29490,29495,29490,29495,8
07/08/2008,11:33:00,29500,29505,29495,29495,16
07/08/2008,11:34:00,29500,29515,29500,29510,21
07/08/2008,11:35:00,29505,29510,29500,29505,12
07/08/2008,11:36:00,29510,29515,29460,29460,67
07/08/2008,11:37:00,29465,29470,29460,29465,18
07/08/2008,11:38:00,29460,29465,29445,29460,22
07/08/2008,11:39:00,29460,29460,29450,29450,16
07/08/2008,11:40:00,29455,29455,29435,29435,13
07/08/2008,11:41:00,29440,29455,29440,29445,14
07/08/2008,11:42:00,29445,29450,29440,29450,4
07/08/2008,11:43:00,29445,29445,29440,29440,4
07/08/2008,11:44:00,29440,29440,29440,29440,5
07/08/2008,11:45:00,29445,29465,29440,29465,26
07/08/2008,11:46:00,29465,29465,29465,29465,6
07/08/2008,11:47:00,29460,29480,29460,29480,29
07/08/2008,11:48:00,29480,29480,29480,29480,1
07/08/2008,11:49:00,29475,29480,29470,29470,10
07/08/2008,11:50:00,29475,29480,29470,29470,11
07/08/2008,11:51:00,29465,29470,29465,29470,3
07/08/2008,11:52:00,29470,29470,29470,29470,1
07/08/2008,11:53:00,29465,29470,29465,29465,11
07/08/2008,11:54:00,29460,29460,29440,29440,25
07/08/2008,11:55:00,29435,29465,29435,29460,24
07/08/2008,11:56:00,29455,29455,29455,29455,5
07/08/2008,11:57:00,29460,29460,29445,29445,4
07/08/2008,11:58:00,29445,29445,29435,29435,7
07/08/2008,11:59:00,29435,29440,29435,29440,7
07/08/2008,12:00:00,29440,29450,29440,29440,17
07/08/2008,12:01:00,29435,29435,29405,29410,31
07/08/2008,12:02:00,29405,29405,29395,29400,31
07/08/2008,12:03:00,29400,29410,29395,29395,23
07/08/2008,12:04:00,29395,29395,29390,29390,50
07/08/2008,12:05:00,29400,29410,29400,29405,12
07/08/2008,12:06:00,29405,29415,29405,29410,16
07/08/2008,12:07:00,29405,29405,29390,29390,10
07/08/2008,12:08:00,29390,29395,29390,29395,11
07/08/2008,12:09:00,29400,29405,29400,29400,7
07/08/2008,12:10:00,29400,29400,29390,29390,58
07/08/2008,12:11:00,29395,29400,29395,29400,10
07/08/2008,12:12:00,29400,29410,29400,29410,26
07/08/2008,12:13:00,29415,29415,29405,29405,18
07/08/2008,12:14:00,29415,29415,29410,29410,7
07/08/2008,12:15:00,29415,29415,29405,29405,10
07/08/2008,12:16:00,29410,29410,29400,29400,26
07/08/2008,12:17:00,29400,29415,29400,29415,7
07/08/2008,12:18:00,29415,29415,29405,29415,8
07/08/2008,12:19:00,29410,29410,29405,29410,12
07/08/2008,12:20:00,29410,29410,29410,29410,1
07/08/2008,12:21:00,29410,29410,29410,29410,1
07/08/2008,12:22:00,29405,29405,29390,29400,35
07/08/2008,12:23:00,29385,29385,29385,29385,7
07/08/2008,12:24:00,29385,29385,29375,29380,56
07/08/2008,12:25:00,29375,29375,29370,29375,13
07/08/2008,12:26:00,29375,29385,29375,29380,46
07/08/2008,12:27:00,29380,29380,29375,29375,2
07/08/2008,12:28:00,29380,29385,29380,29380,13
07/08/2008,12:30:00,29375,29380,29375,29380,4
07/08/2008,12:31:00,29380,29380,29380,29380,31
07/08/2008,12:33:00,29380,29385,29360,29360,44
07/08/2008,12:34:00,29365,29365,29360,29365,14
07/08/2008,12:35:00,29360,29365,29360,29360,11
07/08/2008,12:36:00,29360,29370,29355,29355,19
07/08/2008,12:37:00,29355,29355,29335,29340,35
07/08/2008,12:38:00,29340,29340,29320,29330,22
07/08/2008,12:39:00,29330,29330,29325,29325,18
07/08/2008,12:40:00,29335,29335,29320,29335,33
07/08/2008,12:41:00,29330,29330,29330,29330,6
07/08/2008,12:42:00,29335,29345,29335,29345,10
07/08/2008,12:43:00,29345,29375,29345,29365,15
07/08/2008,12:46:00,29360,29360,29360,29360,7
07/08/2008,12:47:00,29365,29375,29365,29375,6
07/08/2008,12:48:00,29365,29370,29365,29370,15
07/08/2008,12:49:00,29365,29365,29365,29365,1
07/08/2008,12:50:00,29375,29390,29360,29370,52
07/08/2008,12:51:00,29370,29370,29355,29355,8
07/08/2008,12:52:00,29360,29365,29360,29365,2
07/08/2008,12:53:00,29360,29360,29360,29360,6
07/08/2008,12:55:00,29370,29370,29370,29370,2