DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/08/2008,15:03:00,29275,29275,29260,29265,11
07/08/2008,15:04:00,29270,29285,29270,29280,10
07/08/2008,15:05:00,29280,29285,29280,29285,2
07/08/2008,15:06:00,29290,29295,29285,29290,19
07/08/2008,15:07:00,29295,29310,29290,29310,19
07/08/2008,15:08:00,29300,29330,29295,29330,37
07/08/2008,15:09:00,29330,29340,29325,29335,17
07/08/2008,15:10:00,29340,29340,29315,29330,24
07/08/2008,15:11:00,29325,29335,29325,29325,7
07/08/2008,15:12:00,29325,29325,29315,29320,6
07/08/2008,15:13:00,29320,29320,29310,29310,6
07/08/2008,15:14:00,29305,29305,29290,29300,12
07/08/2008,15:15:00,29300,29305,29300,29300,25
07/08/2008,15:16:00,29300,29305,29295,29300,18
07/08/2008,15:17:00,29305,29310,29300,29310,12
07/08/2008,15:18:00,29305,29305,29305,29305,2
07/08/2008,15:19:00,29305,29310,29305,29305,8
07/08/2008,15:20:00,29300,29305,29295,29305,7
07/08/2008,15:21:00,29305,29310,29300,29310,5
07/08/2008,15:22:00,29305,29305,29300,29300,4
07/08/2008,15:23:00,29300,29300,29295,29295,4
07/08/2008,15:24:00,29295,29295,29285,29295,6
07/08/2008,15:25:00,29290,29290,29290,29290,1
07/08/2008,15:26:00,29285,29285,29280,29280,6
07/08/2008,15:27:00,29275,29275,29270,29275,10
07/08/2008,15:28:00,29280,29280,29270,29275,18
07/08/2008,15:29:00,29275,29285,29275,29275,45
07/08/2008,15:30:00,29285,29285,29260,29270,18
07/08/2008,15:31:00,29275,29290,29275,29285,14
07/08/2008,15:32:00,29285,29290,29265,29265,25
07/08/2008,15:33:00,29265,29275,29260,29260,43
07/08/2008,15:34:00,29260,29260,29240,29245,42
07/08/2008,15:35:00,29240,29250,29220,29225,64
07/08/2008,15:36:00,29230,29235,29205,29215,36
07/08/2008,15:37:00,29210,29215,29200,29210,52
07/08/2008,15:38:00,29215,29220,29205,29215,33
07/08/2008,15:39:00,29215,29225,29210,29215,19
07/08/2008,15:40:00,29225,29240,29220,29240,29
07/08/2008,15:41:00,29245,29255,29230,29235,30
07/08/2008,15:42:00,29230,29235,29225,29235,16
07/08/2008,15:43:00,29230,29230,29220,29230,14
07/08/2008,15:44:00,29225,29225,29210,29210,21
07/08/2008,15:45:00,29220,29220,29175,29180,65
07/08/2008,15:46:00,29185,29190,29185,29190,7
07/08/2008,15:47:00,29195,29215,29185,29195,37
07/08/2008,15:48:00,29200,29205,29195,29200,22
07/08/2008,15:49:00,29205,29225,29205,29215,43
07/08/2008,15:50:00,29225,29255,29225,29250,27
07/08/2008,15:51:00,29250,29260,29245,29250,32
07/08/2008,15:52:00,29250,29270,29250,29270,16
07/08/2008,15:53:00,29275,29290,29275,29290,28
07/08/2008,15:54:00,29290,29290,29280,29280,17
07/08/2008,15:55:00,29280,29280,29265,29270,8
07/08/2008,15:56:00,29275,29275,29265,29265,11
07/08/2008,15:57:00,29265,29265,29240,29245,17
07/08/2008,15:58:00,29240,29250,29235,29235,28
07/08/2008,15:59:00,29235,29255,29230,29255,35
07/08/2008,16:00:00,29265,29325,29260,29285,112
07/08/2008,16:01:00,29290,29305,29290,29300,47
07/08/2008,16:02:00,29305,29310,29275,29295,78
07/08/2008,16:03:00,29290,29295,29275,29280,20
07/08/2008,16:04:00,29285,29310,29280,29310,51
07/08/2008,16:05:00,29310,29345,29310,29325,59
07/08/2008,16:06:00,29320,29335,29320,29335,11
07/08/2008,16:07:00,29335,29355,29330,29345,42
07/08/2008,16:08:00,29350,29355,29330,29330,40
07/08/2008,16:09:00,29325,29340,29320,29335,18
07/08/2008,16:10:00,29330,29335,29285,29285,26
07/08/2008,16:11:00,29285,29295,29270,29275,35
07/08/2008,16:12:00,29275,29285,29270,29285,22
07/08/2008,16:13:00,29285,29290,29260,29265,19
07/08/2008,16:14:00,29270,29300,29270,29295,33
07/08/2008,16:15:00,29295,29310,29295,29310,20
07/08/2008,16:16:00,29315,29315,29310,29315,25
07/08/2008,16:17:00,29315,29340,29310,29340,39
07/08/2008,16:18:00,29345,29360,29345,29360,28
07/08/2008,16:19:00,29360,29365,29340,29360,27
07/08/2008,16:20:00,29365,29370,29355,29370,79
07/08/2008,16:21:00,29365,29370,29345,29355,60
07/08/2008,16:22:00,29355,29355,29355,29355,4
07/08/2008,16:23:00,29355,29355,29350,29350,4
07/08/2008,16:24:00,29345,29350,29345,29345,9
07/08/2008,16:25:00,29355,29355,29340,29345,15
07/08/2008,16:26:00,29345,29345,29320,29325,13
07/08/2008,16:27:00,29325,29335,29310,29325,27
07/08/2008,16:28:00,29320,29335,29320,29320,6
07/08/2008,16:29:00,29320,29320,29320,29320,1
07/08/2008,16:30:00,29320,29320,29315,29320,6
07/08/2008,16:31:00,29325,29335,29325,29325,36
07/08/2008,16:32:00,29325,29330,29325,29330,4
07/08/2008,16:33:00,29325,29330,29325,29330,26
07/08/2008,16:34:00,29335,29350,29335,29350,14
07/08/2008,16:35:00,29350,29350,29330,29340,20
07/08/2008,16:36:00,29345,29350,29335,29340,12
07/08/2008,16:37:00,29335,29340,29330,29335,16
07/08/2008,16:38:00,29340,29340,29325,29325,5
07/08/2008,16:39:00,29325,29340,29320,29335,20
07/08/2008,16:40:00,29330,29335,29305,29310,33
07/08/2008,16:41:00,29305,29315,29295,29315,24
07/08/2008,16:42:00,29310,29310,29280,29285,17
07/08/2008,16:43:00,29280,29280,29255,29270,32
07/08/2008,16:44:00,29270,29270,29250,29270,69
07/08/2008,16:45:00,29270,29270,29250,29270,42
07/08/2008,16:46:00,29270,29285,29265,29285,18
07/08/2008,16:47:00,29285,29300,29275,29300,19
07/08/2008,16:48:00,29290,29290,29275,29290,19
07/08/2008,16:49:00,29285,29295,29285,29295,7
07/08/2008,16:50:00,29285,29295,29280,29295,19
07/08/2008,16:51:00,29300,29300,29290,29295,10
07/08/2008,16:52:00,29295,29295,29280,29290,14
07/08/2008,16:53:00,29290,29305,29280,29300,24
07/08/2008,16:54:00,29295,29300,29285,29290,13
07/08/2008,16:55:00,29285,29295,29285,29295,5
07/08/2008,16:56:00,29300,29305,29290,29305,20
07/08/2008,16:57:00,29305,29315,29305,29305,12
07/08/2008,16:58:00,29305,29330,29305,29330,17
07/08/2008,16:59:00,29330,29335,29320,29335,34
07/08/2008,17:00:00,29325,29365,29320,29360,65
07/08/2008,17:01:00,29355,29370,29350,29355,61
07/08/2008,17:02:00,29355,29360,29335,29335,35
07/08/2008,17:03:00,29345,29345,29325,29340,36
07/08/2008,17:04:00,29330,29330,29300,29305,25
07/08/2008,17:05:00,29305,29315,29300,29315,12
07/08/2008,17:06:00,29315,29320,29315,29320,23
07/08/2008,17:07:00,29320,29325,29320,29325,3
07/08/2008,17:08:00,29325,29350,29325,29350,49
07/08/2008,17:09:00,29350,29360,29350,29355,17
07/08/2008,17:10:00,29360,29360,29345,29355,24
07/08/2008,17:11:00,29355,29375,29350,29365,40
07/08/2008,17:12:00,29370,29375,29360,29375,62
07/08/2008,17:13:00,29375,29375,29365,29365,9
07/08/2008,17:14:00,29370,29370,29355,29360,63
07/08/2008,17:15:00,29365,29365,29350,29355,40
07/08/2008,17:16:00,29355,29355,29330,29340,57
07/08/2008,17:17:00,29340,29345,29335,29340,28
07/08/2008,17:18:00,29340,29345,29340,29340,28
07/08/2008,17:19:00,29340,29345,29330,29330,44
07/08/2008,17:20:00,29325,29330,29305,29305,68
07/08/2008,17:21:00,29310,29325,29305,29320,37
07/08/2008,17:22:00,29320,29325,29320,29325,39
07/08/2008,17:23:00,29320,29325,29310,29320,51
07/08/2008,17:24:00,29320,29330,29305,29315,73
07/08/2008,17:25:00,29315,29325,29300,29325,45
07/08/2008,17:26:00,29320,29335,29315,29315,23
07/08/2008,17:27:00,29320,29325,29305,29315,44
07/08/2008,17:28:00,29315,29340,29310,29340,58
07/08/2008,17:29:00,29335,29360,29335,29345,104
07/08/2008,17:30:00,29345,29355,29330,29340,59
07/08/2008,17:31:00,29350,29350,29330,29340,9
07/08/2008,17:32:00,29345,29355,29340,29340,16
07/08/2008,17:33:00,29345,29345,29330,29340,20
07/08/2008,17:34:00,29335,29355,29335,29340,25
07/08/2008,17:35:00,29340,29355,29340,29350,37
07/08/2008,17:36:00,29350,29365,29335,29365,24
07/08/2008,17:37:00,29370,29380,29370,29380,54
07/08/2008,17:38:00,29380,29390,29375,29390,85
07/08/2008,17:39:00,29380,29390,29380,29390,39
08/08/2008,09:00:00,29200,29220,29175,29180,133
08/08/2008,09:01:00,29180,29200,29180,29185,72
08/08/2008,09:02:00,29185,29185,29145,29145,68
08/08/2008,09:03:00,29150,29160,29135,29135,46
08/08/2008,09:04:00,29135,29135,29115,29135,71
08/08/2008,09:05:00,29135,29185,29135,29155,60
08/08/2008,09:06:00,29160,29170,29150,29170,36
08/08/2008,09:07:00,29170,29170,29145,29145,43
08/08/2008,09:08:00,29145,29160,29130,29135,38
08/08/2008,09:09:00,29150,29170,29145,29170,29
08/08/2008,09:10:00,29165,29195,29155,29195,79
08/08/2008,09:11:00,29190,29195,29180,29185,36
08/08/2008,09:12:00,29190,29195,29175,29190,55
08/08/2008,09:13:00,29190,29195,29180,29185,38
08/08/2008,09:14:00,29190,29220,29185,29210,48
08/08/2008,09:15:00,29210,29215,29200,29205,24
08/08/2008,09:16:00,29205,29205,29190,29200,37
08/08/2008,09:17:00,29200,29220,29200,29220,52
08/08/2008,09:18:00,29220,29255,29220,29250,44
08/08/2008,09:19:00,29250,29260,29240,29260,59
08/08/2008,09:20:00,29260,29265,29255,29260,17
08/08/2008,09:21:00,29265,29285,29260,29280,42
08/08/2008,09:22:00,29280,29280,29255,29260,17
08/08/2008,09:23:00,29255,29260,29255,29255,24
08/08/2008,09:24:00,29255,29255,29230,29240,31
08/08/2008,09:25:00,29240,29240,29235,29240,6
08/08/2008,09:26:00,29240,29245,29235,29235,10
08/08/2008,09:27:00,29235,29235,29235,29235,3
08/08/2008,09:28:00,29235,29240,29225,29240,19
08/08/2008,09:29:00,29235,29235,29220,29230,13
08/08/2008,09:30:00,29230,29240,29225,29225,8
08/08/2008,09:31:00,29235,29250,29235,29245,24
08/08/2008,09:32:00,29245,29245,29230,29230,11
08/08/2008,09:33:00,29240,29250,29240,29240,6
08/08/2008,09:34:00,29240,29260,29240,29245,13
08/08/2008,09:35:00,29245,29250,29240,29240,6
08/08/2008,09:36:00,29245,29260,29245,29255,13
08/08/2008,09:37:00,29260,29275,29255,29255,14
08/08/2008,09:38:00,29255,29270,29255,29270,8
08/08/2008,09:39:00,29260,29260,29255,29255,6
08/08/2008,09:40:00,29265,29265,29265,29265,4
08/08/2008,09:41:00,29260,29270,29250,29260,19
08/08/2008,09:42:00,29260,29265,29260,29265,7
08/08/2008,09:43:00,29265,29275,29265,29270,21
08/08/2008,09:44:00,29275,29280,29265,29275,20
08/08/2008,09:45:00,29275,29275,29275,29275,4
08/08/2008,09:46:00,29280,29285,29275,29280,35
08/08/2008,09:47:00,29280,29280,29265,29270,34
08/08/2008,09:48:00,29270,29280,29265,29275,12
08/08/2008,09:49:00,29280,29280,29275,29280,17
08/08/2008,09:50:00,29275,29285,29275,29285,36
08/08/2008,09:51:00,29285,29285,29275,29280,37
08/08/2008,09:52:00,29280,29280,29265,29265,30
08/08/2008,09:53:00,29270,29270,29250,29250,14
08/08/2008,09:54:00,29255,29260,29250,29255,9
08/08/2008,09:55:00,29250,29255,29240,29250,30
08/08/2008,09:56:00,29245,29245,29225,29230,34
08/08/2008,09:57:00,29235,29240,29235,29240,18
08/08/2008,09:58:00,29230,29240,29230,29240,14
08/08/2008,09:59:00,29235,29235,29200,29205,39
08/08/2008,10:00:00,29215,29220,29210,29215,29
08/08/2008,10:01:00,29215,29215,29200,29200,16
08/08/2008,10:02:00,29205,29210,29200,29205,27
08/08/2008,10:03:00,29200,29200,29180,29190,36
08/08/2008,10:04:00,29185,29190,29180,29190,14
08/08/2008,10:05:00,29180,29190,29175,29175,16
08/08/2008,10:06:00,29170,29180,29165,29165,17
08/08/2008,10:07:00,29170,29180,29150,29150,26
08/08/2008,10:08:00,29155,29170,29140,29160,61
08/08/2008,10:09:00,29165,29165,29160,29160,7
08/08/2008,10:10:00,29160,29165,29150,29155,29
08/08/2008,10:11:00,29160,29160,29150,29160,25
08/08/2008,10:12:00,29160,29170,29160,29165,14
08/08/2008,10:13:00,29170,29175,29165,29175,18
08/08/2008,10:14:00,29185,29190,29160,29165,25
08/08/2008,10:15:00,29165,29175,29165,29170,11
08/08/2008,10:16:00,29170,29190,29170,29190,20
08/08/2008,10:17:00,29195,29210,29195,29210,13
08/08/2008,10:18:00,29210,29215,29210,29215,15
08/08/2008,10:19:00,29220,29230,29215,29230,16
08/08/2008,10:20:00,29235,29235,29230,29230,12
08/08/2008,10:21:00,29230,29230,29210,29215,26
08/08/2008,10:22:00,29215,29215,29210,29215,9
08/08/2008,10:23:00,29220,29235,29215,29215,37
08/08/2008,10:24:00,29215,29220,29215,29220,9
08/08/2008,10:25:00,29220,29220,29210,29210,20
08/08/2008,10:26:00,29205,29205,29195,29200,12
08/08/2008,10:27:00,29200,29215,29200,29215,13
08/08/2008,10:28:00,29215,29220,29215,29220,6
08/08/2008,10:29:00,29215,29225,29215,29225,4
08/08/2008,10:30:00,29230,29245,29230,29245,21
08/08/2008,10:31:00,29245,29250,29235,29250,30
08/08/2008,10:32:00,29245,29245,29245,29245,7
08/08/2008,10:33:00,29245,29250,29245,29245,5
08/08/2008,10:34:00,29240,29240,29230,29230,13
08/08/2008,10:35:00,29220,29230,29220,29220,16
08/08/2008,10:36:00,29215,29215,29195,29205,24
08/08/2008,10:37:00,29205,29210,29205,29205,16
08/08/2008,10:38:00,29210,29215,29210,29210,9
08/08/2008,10:39:00,29210,29215,29210,29215,7
08/08/2008,10:40:00,29210,29215,29205,29205,8
08/08/2008,10:41:00,29205,29205,29205,29205,7
08/08/2008,10:42:00,29210,29210,29210,29210,5
08/08/2008,10:43:00,29210,29210,29185,29190,18
08/08/2008,10:44:00,29190,29205,29190,29205,10
08/08/2008,10:45:00,29200,29200,29200,29200,1
08/08/2008,10:46:00,29200,29200,29200,29200,2
08/08/2008,10:47:00,29195,29195,29180,29190,19
08/08/2008,10:48:00,29190,29195,29185,29195,5
08/08/2008,10:49:00,29200,29200,29200,29200,3
08/08/2008,10:50:00,29205,29205,29195,29195,7
08/08/2008,10:51:00,29200,29200,29200,29200,2
08/08/2008,10:52:00,29200,29200,29200,29200,2
08/08/2008,10:53:00,29195,29195,29190,29190,11
08/08/2008,10:54:00,29180,29180,29165,29170,17
08/08/2008,10:55:00,29180,29185,29180,29180,10
08/08/2008,10:56:00,29170,29170,29160,29165,16
08/08/2008,10:57:00,29160,29165,29145,29155,27
08/08/2008,10:58:00,29150,29150,29125,29130,55
08/08/2008,10:59:00,29130,29135,29130,29135,13
08/08/2008,11:00:00,29130,29140,29130,29130,21
08/08/2008,11:01:00,29130,29135,29130,29135,11
08/08/2008,11:02:00,29130,29150,29130,29150,66
08/08/2008,11:03:00,29155,29155,29150,29150,10
08/08/2008,11:04:00,29155,29165,29155,29155,23
08/08/2008,11:05:00,29160,29160,29145,29145,25
08/08/2008,11:06:00,29150,29160,29150,29150,22
08/08/2008,11:07:00,29155,29160,29155,29160,3
08/08/2008,11:08:00,29155,29165,29155,29155,10
08/08/2008,11:09:00,29160,29165,29160,29165,5
08/08/2008,11:10:00,29155,29155,29155,29155,1
08/08/2008,11:11:00,29160,29175,29160,29175,10
08/08/2008,11:12:00,29175,29175,29170,29170,7
08/08/2008,11:13:00,29170,29170,29165,29165,5
08/08/2008,11:14:00,29175,29180,29175,29180,2
08/08/2008,11:15:00,29190,29205,29190,29200,15
08/08/2008,11:16:00,29200,29205,29200,29205,5
08/08/2008,11:17:00,29205,29215,29205,29210,9
08/08/2008,11:18:00,29205,29230,29205,29220,22
08/08/2008,11:19:00,29220,29220,29200,29200,20
08/08/2008,11:20:00,29200,29205,29190,29195,13
08/08/2008,11:21:00,29185,29190,29185,29190,8
08/08/2008,11:22:00,29190,29190,29185,29190,4
08/08/2008,11:23:00,29185,29190,29185,29190,2
08/08/2008,11:24:00,29190,29190,29175,29180,12
08/08/2008,11:25:00,29180,29185,29180,29185,5
08/08/2008,11:26:00,29190,29195,29190,29195,2
08/08/2008,11:28:00,29185,29185,29185,29185,3
08/08/2008,11:30:00,29185,29185,29170,29170,17
08/08/2008,11:31:00,29165,29165,29165,29165,2
08/08/2008,11:32:00,29170,29185,29170,29180,17
08/08/2008,11:33:00,29185,29190,29185,29190,3
08/08/2008,11:34:00,29185,29185,29185,29185,6
08/08/2008,11:35:00,29185,29190,29185,29190,4
08/08/2008,11:36:00,29190,29190,29190,29190,3
08/08/2008,11:38:00,29185,29185,29170,29175,54
08/08/2008,11:39:00,29180,29185,29180,29185,17
08/08/2008,11:41:00,29185,29185,29185,29185,7
08/08/2008,11:42:00,29190,29200,29190,29195,20
08/08/2008,11:43:00,29195,29205,29195,29205,15
08/08/2008,11:44:00,29205,29225,29200,29210,38
08/08/2008,11:45:00,29225,29235,29215,29225,33
08/08/2008,11:46:00,29220,29230,29220,29230,17
08/08/2008,11:47:00,29225,29235,29205,29225,17
08/08/2008,11:48:00,29215,29215,29215,29215,2
08/08/2008,11:49:00,29220,29230,29220,29230,8
08/08/2008,11:50:00,29230,29235,29220,29220,18
08/08/2008,11:51:00,29225,29225,29215,29215,7
08/08/2008,11:52:00,29210,29220,29210,29220,7
08/08/2008,11:53:00,29225,29225,29220,29220,2
08/08/2008,11:54:00,29225,29225,29225,29225,1
08/08/2008,11:55:00,29225,29235,29225,29235,4
08/08/2008,11:56:00,29235,29240,29235,29235,3
08/08/2008,11:57:00,29235,29240,29235,29240,5
08/08/2008,11:58:00,29240,29240,29240,29240,4
08/08/2008,11:59:00,29250,29275,29250,29275,53
08/08/2008,12:00:00,29265,29280,29265,29265,27
08/08/2008,12:01:00,29265,29270,29260,29270,8
08/08/2008,12:02:00,29270,29270,29260,29260,6
08/08/2008,12:03:00,29265,29305,29265,29285,104
08/08/2008,12:04:00,29285,29290,29275,29275,26
08/08/2008,12:05:00,29285,29290,29270,29280,28
08/08/2008,12:06:00,29270,29270,29265,29265,11
08/08/2008,12:07:00,29260,29260,29235,29250,40
08/08/2008,12:08:00,29250,29255,29245,29255,9
08/08/2008,12:09:00,29250,29250,29250,29250,3
08/08/2008,12:10:00,29250,29255,29250,29250,3
08/08/2008,12:11:00,29250,29250,29240,29245,8
08/08/2008,12:13:00,29250,29250,29240,29240,9
08/08/2008,12:15:00,29240,29240,29215,29220,18
08/08/2008,12:16:00,29220,29220,29220,29220,2
08/08/2008,12:17:00,29215,29220,29215,29220,12
08/08/2008,12:18:00,29215,29250,29200,29230,39
08/08/2008,12:19:00,29235,29235,29215,29220,16
08/08/2008,12:20:00,29215,29220,29210,29215,15
08/08/2008,12:21:00,29235,29240,29230,29240,13
08/08/2008,12:22:00,29240,29240,29235,29235,2
08/08/2008,12:24:00,29220,29230,29220,29230,5
08/08/2008,12:25:00,29230,29230,29230,29230,1
08/08/2008,12:28:00,29230,29230,29220,29220,12
08/08/2008,12:29:00,29215,29215,29210,29215,10
08/08/2008,12:30:00,29210,29220,29210,29220,7
08/08/2008,12:32:00,29215,29220,29215,29220,3
08/08/2008,12:34:00,29225,29225,29225,29225,1
08/08/2008,12:35:00,29215,29215,29210,29210,5
08/08/2008,12:36:00,29210,29215,29210,29210,5
08/08/2008,12:37:00,29205,29205,29205,29205,1
08/08/2008,12:38:00,29210,29210,29205,29205,7
08/08/2008,12:39:00,29210,29210,29210,29210,7
08/08/2008,12:40:00,29210,29210,29210,29210,6
08/08/2008,12:41:00,29205,29210,29205,29205,4
08/08/2008,12:42:00,29205,29205,29205,29205,2
08/08/2008,12:44:00,29205,29205,29205,29205,1
08/08/2008,12:45:00,29205,29240,29205,29235,31
08/08/2008,12:46:00,29245,29245,29225,29240,20
08/08/2008,12:47:00,29240,29245,29240,29245,2
08/08/2008,12:48:00,29250,29250,29220,29230,36
08/08/2008,12:49:00,29230,29240,29230,29240,5
08/08/2008,12:50:00,29240,29240,29240,29240,1
08/08/2008,12:51:00,29240,29240,29240,29240,4
08/08/2008,12:52:00,29245,29250,29245,29245,21
08/08/2008,12:53:00,29245,29245,29240,29240,4
08/08/2008,12:54:00,29245,29250,29240,29240,9
08/08/2008,12:55:00,29240,29240,29240,29240,3
08/08/2008,12:56:00,29240,29240,29230,29230,2
08/08/2008,12:57:00,29235,29250,29235,29250,7
08/08/2008,12:58:00,29240,29250,29240,29250,8
08/08/2008,12:59:00,29250,29250,29240,29240,9
08/08/2008,13:00:00,29240,29245,29240,29245,3
08/08/2008,13:01:00,29250,29250,29250,29250,2
08/08/2008,13:02:00,29240,29250,29240,29250,9
08/08/2008,13:03:00,29240,29240,29235,29235,5
08/08/2008,13:04:00,29235,29235,29235,29235,1
08/08/2008,13:05:00,29235,29250,29235,29250,11
08/08/2008,13:06:00,29250,29255,29250,29255,5
08/08/2008,13:08:00,29250,29260,29250,29260,16
08/08/2008,13:09:00,29260,29260,29255,29255,5
08/08/2008,13:10:00,29255,29255,29255,29255,2
08/08/2008,13:12:00,29255,29255,29255,29255,2
08/08/2008,13:17:00,29260,29260,29245,29245,20
08/08/2008,13:18:00,29255,29255,29255,29255,1
08/08/2008,13:19:00,29250,29250,29245,29245,3
08/08/2008,13:20:00,29250,29250,29250,29250,2
08/08/2008,13:22:00,29245,29245,29235,29235,9
08/08/2008,13:23:00,29240,29245,29240,29245,3
08/08/2008,13:24:00,29245,29255,29245,29255,9
08/08/2008,13:25:00,29260,29260,29255,29255,6
08/08/2008,13:26:00,29255,29255,29250,29250,2
08/08/2008,13:27:00,29255,29265,29255,29260,11
08/08/2008,13:28:00,29260,29260,29260,29260,3
08/08/2008,13:29:00,29255,29260,29250,29250,7
08/08/2008,13:30:00,29255,29255,29225,29230,14
08/08/2008,13:31:00,29230,29235,29225,29225,15
08/08/2008,13:32:00,29230,29230,29220,29225,6
08/08/2008,13:33:00,29215,29220,29205,29205,9
08/08/2008,13:34:00,29200,29200,29185,29195,13
08/08/2008,13:35:00,29195,29200,29195,29200,4
08/08/2008,13:36:00,29200,29200,29165,29175,27
08/08/2008,13:37:00,29175,29180,29155,29170,44
08/08/2008,13:38:00,29175,29175,29155,29160,13
08/08/2008,13:39:00,29160,29170,29135,29145,55
08/08/2008,13:40:00,29140,29145,29115,29135,104
08/08/2008,13:41:00,29135,29140,29125,29125,8
08/08/2008,13:42:00,29130,29180,29130,29170,43
08/08/2008,13:43:00,29160,29160,29140,29150,24
08/08/2008,13:44:00,29150,29150,29140,29140,5
08/08/2008,13:45:00,29140,29155,29135,29140,29
08/08/2008,13:46:00,29150,29150,29135,29140,21
08/08/2008,13:47:00,29125,29130,29085,29110,89
08/08/2008,13:48:00,29100,29105,29085,29100,31
08/08/2008,13:49:00,29090,29105,29080,29080,28
08/08/2008,13:50:00,29080,29080,29050,29070,81
08/08/2008,13:51:00,29065,29080,29055,29060,34
08/08/2008,13:52:00,29055,29070,29055,29070,27
08/08/2008,13:53:00,29070,29085,29065,29080,27
08/08/2008,13:54:00,29085,29110,29085,29090,25
08/08/2008,13:55:00,29090,29105,29085,29105,15
08/08/2008,13:56:00,29095,29100,29080,29080,19
08/08/2008,13:57:00,29080,29095,29080,29090,6
08/08/2008,13:58:00,29090,29090,29050,29055,41
08/08/2008,13:59:00,29055,29080,29045,29080,49
08/08/2008,14:00:00,29080,29095,29075,29090,21
08/08/2008,14:01:00,29095,29095,29070,29080,11
08/08/2008,14:02:00,29080,29100,29080,29100,30
08/08/2008,14:03:00,29090,29100,29085,29100,20
08/08/2008,14:04:00,29100,29100,29085,29085,11
08/08/2008,14:05:00,29090,29120,29090,29115,22
08/08/2008,14:06:00,29115,29115,29100,29105,11
08/08/2008,14:07:00,29105,29105,29100,29100,16
08/08/2008,14:08:00,29100,29115,29100,29115,18
08/08/2008,14:09:00,29115,29130,29115,29130,16
08/08/2008,14:10:00,29125,29135,29120,29135,6
08/08/2008,14:11:00,29135,29140,29130,29140,7
08/08/2008,14:12:00,29125,29125,29125,29125,2
08/08/2008,14:13:00,29105,29110,29085,29090,35
08/08/2008,14:14:00,29095,29115,29095,29110,18
08/08/2008,14:15:00,29100,29100,29095,29095,2
08/08/2008,14:16:00,29095,29095,29080,29085,19
08/08/2008,14:17:00,29080,29085,29065,29080,11
08/08/2008,14:18:00,29075,29075,29065,29065,15
08/08/2008,14:19:00,29065,29080,29065,29065,15
08/08/2008,14:20:00,29070,29080,29065,29080,23
08/08/2008,14:21:00,29075,29095,29075,29090,28
08/08/2008,14:22:00,29090,29090,29085,29090,14
08/08/2008,14:23:00,29090,29090,29080,29080,9
08/08/2008,14:24:00,29080,29080,29075,29075,10
08/08/2008,14:25:00,29075,29080,29070,29070,13
08/08/2008,14:26:00,29070,29070,29070,29070,4
08/08/2008,14:27:00,29080,29080,29070,29070,3
08/08/2008,14:28:00,29070,29080,29070,29070,17
08/08/2008,14:29:00,29075,29075,29045,29060,14
08/08/2008,14:30:00,29045,29075,29045,29060,59
08/08/2008,14:31:00,29070,29110,29070,29110,24
08/08/2008,14:32:00,29105,29105,29090,29090,10
08/08/2008,14:34:00,29085,29085,29085,29085,1
08/08/2008,14:35:00,29095,29100,29095,29100,2
08/08/2008,14:36:00,29095,29095,29085,29085,2
08/08/2008,14:37:00,29085,29090,29080,29085,21
08/08/2008,14:38:00,29085,29095,29085,29095,6
08/08/2008,14:39:00,29100,29105,29095,29105,4
08/08/2008,14:40:00,29095,29110,29095,29095,21
08/08/2008,14:41:00,29105,29120,29100,29115,21
08/08/2008,14:42:00,29120,29130,29105,29110,24
08/08/2008,14:43:00,29105,29105,29095,29105,14
08/08/2008,14:44:00,29100,29100,29090,29100,15
08/08/2008,14:45:00,29095,29105,29095,29095,6
08/08/2008,14:46:00,29090,29100,29090,29095,5
08/08/2008,14:47:00,29095,29095,29085,29090,3
08/08/2008,14:48:00,29085,29085,29060,29065,20
08/08/2008,14:49:00,29070,29070,29065,29065,6
08/08/2008,14:50:00,29070,29090,29070,29090,16
08/08/2008,14:51:00,29085,29085,29080,29080,8
08/08/2008,14:52:00,29080,29080,29075,29080,4
08/08/2008,14:53:00,29075,29080,29075,29080,2
08/08/2008,14:54:00,29075,29090,29075,29080,11
08/08/2008,14:55:00,29080,29090,29080,29085,4
08/08/2008,14:56:00,29075,29075,29070,29070,13
08/08/2008,14:57:00,29065,29065,29010,29025,121
08/08/2008,14:58:00,29015,29025,29005,29010,68
08/08/2008,14:59:00,29010,29025,29005,29025,43
08/08/2008,15:00:00,29020,29025,29020,29020,17
08/08/2008,15:01:00,29015,29015,29010,29010,12
08/08/2008,15:02:00,29010,29010,28980,28995,117
08/08/2008,15:03:00,28995,29000,28980,28995,111
08/08/2008,15:04:00,28995,29010,28990,29005,54
08/08/2008,15:05:00,29005,29010,28995,29000,42
08/08/2008,15:06:00,28995,29000,28980,28990,24
08/08/2008,15:07:00,28985,28985,28945,28955,104
08/08/2008,15:08:00,28955,28965,28950,28950,61
08/08/2008,15:09:00,28955,28960,28945,28955,33
08/08/2008,15:10:00,28955,28955,28885,28885,122
08/08/2008,15:11:00,28890,28895,28805,28845,338
08/08/2008,15:12:00,28850,28875,28845,28865,177
08/08/2008,15:13:00,28860,28870,28845,28845,76
08/08/2008,15:14:00,28850,28860,28840,28850,88
08/08/2008,15:15:00,28850,28880,28850,28860,88
08/08/2008,15:16:00,28855,28870,28855,28855,21
08/08/2008,15:17:00,28865,28875,28860,28875,36
08/08/2008,15:18:00,28870,28890,28865,28880,24
08/08/2008,15:19:00,28880,28885,28880,28885,7
08/08/2008,15:20:00,28890,28895,28880,28885,18
08/08/2008,15:21:00,28880,28880,28880,28880,5
08/08/2008,15:22:00,28880,28905,28880,28900,39
08/08/2008,15:23:00,28900,28905,28890,28900,17
08/08/2008,15:24:00,28905,28905,28885,28885,31
08/08/2008,15:25:00,28885,28890,28885,28890,15
08/08/2008,15:26:00,28885,28885,28885,28885,1
08/08/2008,15:27:00,28885,28890,28880,28880,12
08/08/2008,15:28:00,28890,28895,28885,28885,12
08/08/2008,15:29:00,28885,28905,28880,28905,30
08/08/2008,15:30:00,28900,28910,28895,28905,29
08/08/2008,15:31:00,28910,28910,28880,28880,26
08/08/2008,15:32:00,28890,28890,28865,28870,56
08/08/2008,15:33:00,28870,28880,28860,28875,41
08/08/2008,15:34:00,28880,28935,28875,28935,70
08/08/2008,15:35:00,28935,28955,28930,28955,66
08/08/2008,15:36:00,28965,29010,28965,29010,61
08/08/2008,15:37:00,29010,29010,28990,28995,79
08/08/2008,15:38:00,28995,29000,28980,28980,39
08/08/2008,15:39:00,28975,28985,28960,28985,55
08/08/2008,15:40:00,28985,29005,28980,29005,58
08/08/2008,15:41:00,29005,29005,28975,28975,37
08/08/2008,15:42:00,28965,28965,28935,28945,40
08/08/2008,15:43:00,28940,28940,28915,28935,28
08/08/2008,15:44:00,28920,28965,28915,28965,49
08/08/2008,15:45:00,28960,28975,28950,28955,39
08/08/2008,15:46:00,28955,28975,28955,28970,20
08/08/2008,15:47:00,28960,28970,28930,28930,50
08/08/2008,15:48:00,28940,28950,28910,28910,37
08/08/2008,15:49:00,28910,28975,28910,28965,55
08/08/2008,15:50:00,28975,29000,28970,28990,27
08/08/2008,15:51:00,28985,28990,28970,28980,47
08/08/2008,15:52:00,28985,29030,28985,29015,66
08/08/2008,15:53:00,29010,29045,29000,29040,41
08/08/2008,15:54:00,29030,29060,29030,29040,38
08/08/2008,15:55:00,29045,29045,29025,29035,25
08/08/2008,15:56:00,29035,29040,29030,29040,26
08/08/2008,15:57:00,29030,29035,29010,29025,18
08/08/2008,15:58:00,29015,29015,29010,29015,9
08/08/2008,15:59:00,29020,29020,29005,29020,18
08/08/2008,16:00:00,29020,29040,29010,29040,30
08/08/2008,16:01:00,29045,29075,29045,29065,53
08/08/2008,16:02:00,29070,29075,29040,29040,25
08/08/2008,16:03:00,29040,29050,29025,29025,37
08/08/2008,16:04:00,29020,29055,29015,29050,37
08/08/2008,16:05:00,29045,29055,29005,29020,63
08/08/2008,16:06:00,29020,29045,29015,29045,28
08/08/2008,16:07:00,29035,29050,29030,29045,19
08/08/2008,16:08:00,29040,29065,29040,29060,20
08/08/2008,16:09:00,29060,29100,29055,29100,50
08/08/2008,16:10:00,29110,29130,29100,29100,86
08/08/2008,16:11:00,29100,29130,29100,29125,55
08/08/2008,16:12:00,29120,29135,29120,29125,49
08/08/2008,16:13:00,29125,29180,29125,29170,166
08/08/2008,16:14:00,29175,29185,29160,29165,48
08/08/2008,16:15:00,29170,29245,29170,29230,116
08/08/2008,16:16:00,29225,29235,29205,29210,92
08/08/2008,16:17:00,29210,29210,29175,29180,55
08/08/2008,16:18:00,29180,29185,29170,29170,45
08/08/2008,16:19:00,29170,29190,29165,29190,61
08/08/2008,16:20:00,29190,29215,29185,29205,52
08/08/2008,16:21:00,29200,29205,29185,29195,49
08/08/2008,16:22:00,29190,29205,29175,29205,124
08/08/2008,16:23:00,29210,29250,29200,29250,79
08/08/2008,16:24:00,29250,29270,29250,29250,92
08/08/2008,16:25:00,29250,29280,29250,29280,106
08/08/2008,16:26:00,29280,29295,29265,29275,66
08/08/2008,16:27:00,29270,29275,29250,29255,27
08/08/2008,16:28:00,29250,29275,29250,29260,23
08/08/2008,16:29:00,29260,29275,29250,29275,34
08/08/2008,16:30:00,29280,29295,29270,29280,40
08/08/2008,16:31:00,29270,29275,29250,29250,26
08/08/2008,16:32:00,29245,29255,29235,29235,48
08/08/2008,16:33:00,29230,29235,29220,29235,47
08/08/2008,16:34:00,29235,29260,29235,29250,34
08/08/2008,16:35:00,29245,29250,29245,29245,12
08/08/2008,16:36:00,29245,29260,29245,29245,28
08/08/2008,16:37:00,29245,29245,29225,29225,27
08/08/2008,16:38:00,29225,29225,29210,29210,27
08/08/2008,16:39:00,29210,29225,29200,29225,30
08/08/2008,16:40:00,29215,29220,29210,29215,13
08/08/2008,16:41:00,29215,29225,29215,29225,7
08/08/2008,16:42:00,29230,29230,29230,29230,19
08/08/2008,16:43:00,29230,29245,29230,29245,8
08/08/2008,16:44:00,29245,29245,29220,29220,21
08/08/2008,16:45:00,29220,29230,29220,29230,17
08/08/2008,16:46:00,29235,29240,29235,29235,18
08/08/2008,16:47:00,29225,29230,29225,29230,4
08/08/2008,16:48:00,29230,29230,29225,29230,5
08/08/2008,16:49:00,29230,29255,29220,29235,63
08/08/2008,16:50:00,29245,29250,29220,29220,44
08/08/2008,16:51:00,29230,29230,29220,29230,27
08/08/2008,16:52:00,29235,29260,29235,29245,34
08/08/2008,16:53:00,29240,29240,29205,29205,31
08/08/2008,16:54:00,29200,29225,29195,29225,40
08/08/2008,16:55:00,29220,29230,29215,29230,13
08/08/2008,16:56:00,29220,29235,29210,29220,34
08/08/2008,16:57:00,29220,29220,29200,29200,27
08/08/2008,16:58:00,29200,29200,29180,29180,20
08/08/2008,16:59:00,29185,29200,29170,29200,38
08/08/2008,17:00:00,29195,29205,29190,29190,33
08/08/2008,17:01:00,29190,29200,29180,29195,19
08/08/2008,17:02:00,29190,29200,29180,29200,35
08/08/2008,17:03:00,29205,29205,29185,29200,29
08/08/2008,17:04:00,29195,29210,29185,29200,49
08/08/2008,17:05:00,29195,29195,29175,29195,34
08/08/2008,17:06:00,29190,29190,29150,29160,49
08/08/2008,17:07:00,29160,29175,29155,29170,31
08/08/2008,17:08:00,29170,29175,29165,29170,7
08/08/2008,17:09:00,29165,29170,29160,29165,14
08/08/2008,17:10:00,29160,29195,29160,29195,26
08/08/2008,17:11:00,29195,29195,29180,29190,18
08/08/2008,17:12:00,29195,29200,29190,29190,14
08/08/2008,17:13:00,29200,29210,29195,29210,17
08/08/2008,17:14:00,29210,29220,29210,29210,25
08/08/2008,17:15:00,29210,29210,29195,29195,8
08/08/2008,17:16:00,29195,29200,29185,29185,32
08/08/2008,17:17:00,29200,29200,29195,29195,9
08/08/2008,17:18:00,29195,29210,29195,29210,21
08/08/2008,17:19:00,29200,29205,29195,29195,23
08/08/2008,17:20:00,29195,29220,29195,29200,33
08/08/2008,17:21:00,29195,29210,29195,29205,24
08/08/2008,17:22:00,29200,29215,29200,29215,15
08/08/2008,17:23:00,29215,29220,29210,29220,19
08/08/2008,17:24:00,29215,29215,29205,29215,19
08/08/2008,17:25:00,29205,29215,29205,29210,14
08/08/2008,17:26:00,29210,29210,29200,29200,12
08/08/2008,17:27:00,29200,29210,29200,29210,28
08/08/2008,17:28:00,29210,29235,29205,29225,51
08/08/2008,17:29:00,29230,29240,29220,29235,199
08/08/2008,17:30:00,29235,29240,29225,29235,79
08/08/2008,17:31:00,29235,29235,29220,29225,34
08/08/2008,17:32:00,29230,29235,29225,29225,10
08/08/2008,17:33:00,29240,29260,29240,29260,29
08/08/2008,17:34:00,29245,29260,29245,29260,16
08/08/2008,17:35:00,29260,29265,29250,29260,27
08/08/2008,17:36:00,29260,29265,29250,29260,34
08/08/2008,17:37:00,29260,29270,29255,29265,44
08/08/2008,17:38:00,29270,29270,29245,29265,65
08/08/2008,17:39:00,29265,29285,29260,29285,49
11/08/2008,09:00:00,29335,29350,29320,29330,50
11/08/2008,09:01:00,29335,29340,29280,29290,95
11/08/2008,09:02:00,29290,29290,29250,29265,77
11/08/2008,09:03:00,29265,29290,29265,29275,41
11/08/2008,09:04:00,29280,29280,29270,29280,27
11/08/2008,09:05:00,29285,29370,29265,29370,106
11/08/2008,09:06:00,29370,29380,29335,29350,41
11/08/2008,09:07:00,29355,29370,29345,29370,23
11/08/2008,09:08:00,29375,29385,29375,29385,13
11/08/2008,09:09:00,29380,29380,29355,29360,57
11/08/2008,09:10:00,29370,29385,29365,29385,21
11/08/2008,09:11:00,29375,29415,29365,29415,33
11/08/2008,09:12:00,29425,29445,29425,29435,34
11/08/2008,09:13:00,29430,29435,29425,29425,18
11/08/2008,09:14:00,29420,29435,29405,29410,27
11/08/2008,09:15:00,29410,29425,29410,29425,14
11/08/2008,09:16:00,29420,29425,29415,29425,6
11/08/2008,09:17:00,29425,29425,29410,29410,30
11/08/2008,09:18:00,29415,29470,29415,29430,41
11/08/2008,09:19:00,29450,29490,29450,29490,58
11/08/2008,09:20:00,29485,29530,29480,29510,100
11/08/2008,09:21:00,29510,29540,29505,29535,52
11/08/2008,09:22:00,29530,29760,29525,29605,278
11/08/2008,09:23:00,29590,29595,29545,29550,126
11/08/2008,09:24:00,29555,29565,29535,29555,72
11/08/2008,09:25:00,29550,29555,29530,29530,59
11/08/2008,09:26:00,29535,29540,29520,29525,20
11/08/2008,09:27:00,29535,29545,29530,29540,31
11/08/2008,09:28:00,29545,29550,29535,29550,55
11/08/2008,09:29:00,29550,29570,29545,29570,56
11/08/2008,09:30:00,29550,29560,29550,29560,38
11/08/2008,09:31:00,29555,29565,29550,29555,35
11/08/2008,09:32:00,29555,29565,29550,29550,87
11/08/2008,09:33:00,29550,29560,29540,29555,82
11/08/2008,09:34:00,29555,29555,29530,29545,34
11/08/2008,09:35:00,29540,29570,29535,29560,67
11/08/2008,09:36:00,29565,29580,29560,29575,61
11/08/2008,09:37:00,29570,29585,29570,29570,83
11/08/2008,09:38:00,29580,29585,29575,29580,21
11/08/2008,09:39:00,29580,29585,29580,29580,25
11/08/2008,09:40:00,29580,29585,29555,29565,47
11/08/2008,09:41:00,29565,29570,29550,29565,41
11/08/2008,09:42:00,29570,29580,29570,29575,32
11/08/2008,09:43:00,29570,29580,29570,29575,26
11/08/2008,09:44:00,29575,29585,29575,29575,5
11/08/2008,09:45:00,29570,29575,29570,29570,11
11/08/2008,09:46:00,29575,29590,29575,29585,24
11/08/2008,09:47:00,29580,29580,29575,29575,9
11/08/2008,09:48:00,29570,29570,29570,29570,14
11/08/2008,09:49:00,29570,29585,29570,29580,23
11/08/2008,09:50:00,29585,29600,29585,29600,13
11/08/2008,09:51:00,29600,29605,29595,29595,44
11/08/2008,09:52:00,29600,29610,29600,29610,15
11/08/2008,09:53:00,29610,29630,29610,29615,48
11/08/2008,09:54:00,29610,29610,29605,29610,13
11/08/2008,09:55:00,29610,29620,29605,29605,23
11/08/2008,09:56:00,29605,29605,29585,29590,24
11/08/2008,09:57:00,29600,29605,29600,29605,16
11/08/2008,09:58:00,29600,29600,29590,29590,19
11/08/2008,09:59:00,29590,29610,29590,29600,38
11/08/2008,10:00:00,29595,29620,29590,29610,22
11/08/2008,10:01:00,29610,29610,29605,29605,5
11/08/2008,10:02:00,29600,29600,29565,29580,74
11/08/2008,10:03:00,29585,29595,29585,29590,38
11/08/2008,10:04:00,29595,29610,29595,29605,28
11/08/2008,10:05:00,29600,29605,29590,29600,17
11/08/2008,10:06:00,29595,29605,29595,29595,8
11/08/2008,10:07:00,29595,29620,29585,29605,40
11/08/2008,10:08:00,29610,29615,29595,29605,23
11/08/2008,10:09:00,29610,29610,29600,29600,14
11/08/2008,10:10:00,29600,29620,29600,29615,21
11/08/2008,10:11:00,29620,29630,29620,29620,36
11/08/2008,10:12:00,29620,29625,29615,29625,18
11/08/2008,10:13:00,29625,29630,29620,29625,32
11/08/2008,10:14:00,29630,29630,29605,29610,27
11/08/2008,10:15:00,29615,29620,29600,29610,11
11/08/2008,10:16:00,29605,29615,29585,29585,18
11/08/2008,10:17:00,29590,29600,29590,29595,8
11/08/2008,10:18:00,29590,29595,29580,29590,7
11/08/2008,10:19:00,29595,29595,29585,29590,21
11/08/2008,10:20:00,29590,29590,29570,29570,23
11/08/2008,10:21:00,29570,29570,29550,29555,37
11/08/2008,10:22:00,29550,29560,29545,29555,10
11/08/2008,10:23:00,29550,29560,29545,29555,15
11/08/2008,10:24:00,29560,29560,29555,29555,3
11/08/2008,10:25:00,29565,29565,29560,29560,8
11/08/2008,10:26:00,29565,29565,29560,29565,15
11/08/2008,10:27:00,29560,29560,29560,29560,8
11/08/2008,10:28:00,29555,29560,29555,29560,3
11/08/2008,10:30:00,29555,29565,29555,29565,28
11/08/2008,10:31:00,29560,29565,29560,29560,37
11/08/2008,10:32:00,29570,29580,29570,29575,33
11/08/2008,10:33:00,29565,29570,29565,29570,14
11/08/2008,10:34:00,29565,29565,29565,29565,2
11/08/2008,10:35:00,29565,29570,29565,29570,19
11/08/2008,10:36:00,29575,29575,29570,29570,7
11/08/2008,10:37:00,29565,29565,29560,29560,8
11/08/2008,10:38:00,29565,29565,29555,29555,7
11/08/2008,10:39:00,29560,29560,29550,29550,10
11/08/2008,10:40:00,29550,29555,29550,29550,9
11/08/2008,10:41:00,29550,29550,29545,29550,20
11/08/2008,10:42:00,29550,29575,29550,29570,20
11/08/2008,10:43:00,29570,29585,29570,29570,36
11/08/2008,10:44:00,29575,29575,29575,29575,2
11/08/2008,10:45:00,29570,29570,29555,29555,9
11/08/2008,10:46:00,29550,29560,29540,29555,30
11/08/2008,10:47:00,29555,29580,29555,29575,35
11/08/2008,10:48:00,29575,29580,29575,29580,9
11/08/2008,10:49:00,29580,29600,29580,29595,21
11/08/2008,10:50:00,29595,29595,29595,29595,8
11/08/2008,10:51:00,29600,29610,29600,29605,44
11/08/2008,10:52:00,29605,29610,29605,29605,5
11/08/2008,10:53:00,29605,29605,29585,29585,19
11/08/2008,10:54:00,29590,29590,29570,29575,19
11/08/2008,10:55:00,29580,29590,29580,29590,12
11/08/2008,10:56:00,29595,29600,29590,29590,108
11/08/2008,10:57:00,29595,29600,29590,29600,10
11/08/2008,10:58:00,29595,29600,29595,29600,4
11/08/2008,10:59:00,29600,29605,29600,29600,16
11/08/2008,11:00:00,29600,29605,29595,29600,13
11/08/2008,11:01:00,29595,29600,29595,29600,14
11/08/2008,11:02:00,29600,29605,29595,29600,11
11/08/2008,11:03:00,29605,29605,29590,29600,7
11/08/2008,11:04:00,29605,29625,29605,29620,41
11/08/2008,11:05:00,29620,29645,29620,29625,51
11/08/2008,11:06:00,29625,29630,29625,29625,9
11/08/2008,11:07:00,29630,29630,29630,29630,3
11/08/2008,11:08:00,29630,29635,29625,29625,16
11/08/2008,11:09:00,29625,29625,29620,29620,34
11/08/2008,11:10:00,29615,29630,29615,29630,10
11/08/2008,11:11:00,29630,29635,29630,29630,22
11/08/2008,11:12:00,29635,29640,29635,29640,9
11/08/2008,11:14:00,29645,29650,29645,29650,17
11/08/2008,11:15:00,29650,29650,29635,29635,21
11/08/2008,11:16:00,29640,29645,29625,29640,30
11/08/2008,11:17:00,29635,29635,29630,29630,6
11/08/2008,11:18:00,29635,29640,29635,29640,5
11/08/2008,11:19:00,29640,29640,29640,29640,2
11/08/2008,11:20:00,29640,29650,29640,29650,14
11/08/2008,11:21:00,29640,29645,29640,29645,17
11/08/2008,11:22:00,29645,29645,29630,29635,11
11/08/2008,11:23:00,29640,29640,29615,29615,32
11/08/2008,11:24:00,29620,29635,29610,29610,64
11/08/2008,11:25:00,29610,29620,29605,29620,18
11/08/2008,11:26:00,29615,29615,29595,29605,14
11/08/2008,11:27:00,29600,29605,29600,29605,6
11/08/2008,11:28:00,29605,29630,29605,29630,25
11/08/2008,11:29:00,29620,29620,29620,29620,4
11/08/2008,11:30:00,29625,29630,29625,29630,4
11/08/2008,11:31:00,29625,29625,29625,29625,1
11/08/2008,11:32:00,29625,29625,29615,29620,20
11/08/2008,11:33:00,29625,29625,29620,29620,4
11/08/2008,11:34:00,29625,29625,29620,29620,3
11/08/2008,11:35:00,29620,29620,29620,29620,4
11/08/2008,11:36:00,29620,29620,29620,29620,4
11/08/2008,11:37:00,29625,29630,29625,29630,4
11/08/2008,11:38:00,29630,29645,29630,29640,15
11/08/2008,11:39:00,29640,29655,29640,29650,51
11/08/2008,11:40:00,29650,29655,29645,29645,9
11/08/2008,11:41:00,29650,29650,29645,29645,2
11/08/2008,11:42:00,29645,29650,29645,29650,3
11/08/2008,11:43:00,29650,29660,29645,29650,14
11/08/2008,11:44:00,29650,29650,29650,29650,2
11/08/2008,11:45:00,29650,29650,29650,29650,5
11/08/2008,11:46:00,29645,29645,29640,29640,2
11/08/2008,11:47:00,29650,29655,29645,29650,59
11/08/2008,11:48:00,29655,29670,29650,29665,36
11/08/2008,11:49:00,29665,29680,29660,29675,40
11/08/2008,11:50:00,29675,29675,29670,29675,6
11/08/2008,11:51:00,29680,29690,29675,29690,31
11/08/2008,11:52:00,29690,29700,29675,29695,73
11/08/2008,11:53:00,29695,29700,29695,29700,22
11/08/2008,11:54:00,29695,29695,29690,29695,20
11/08/2008,11:55:00,29690,29695,29690,29695,17
11/08/2008,11:56:00,29695,29700,29695,29700,8
11/08/2008,11:57:00,29700,29715,29700,29705,26
11/08/2008,11:58:00,29705,29710,29695,29695,27
11/08/2008,11:59:00,29700,29705,29700,29705,18
11/08/2008,12:00:00,29710,29715,29710,29715,8
11/08/2008,12:01:00,29710,29710,29710,29710,13
11/08/2008,12:02:00,29715,29740,29710,29730,88
11/08/2008,12:03:00,29730,29730,29725,29725,25
11/08/2008,12:04:00,29720,29740,29720,29735,64
11/08/2008,12:05:00,29735,29740,29730,29730,15
11/08/2008,12:06:00,29730,29730,29720,29720,3
11/08/2008,12:07:00,29725,29730,29720,29720,12
11/08/2008,12:08:00,29720,29720,29715,29715,6
11/08/2008,12:09:00,29715,29715,29710,29715,16
11/08/2008,12:10:00,29710,29720,29700,29710,38
11/08/2008,12:12:00,29710,29715,29710,29715,18
11/08/2008,12:13:00,29715,29715,29705,29705,12
11/08/2008,12:14:00,29705,29705,29700,29700,34
11/08/2008,12:15:00,29700,29700,29685,29695,22
11/08/2008,12:16:00,29690,29690,29680,29690,29
11/08/2008,12:17:00,29690,29690,29685,29685,7
11/08/2008,12:19:00,29680,29685,29680,29685,16
11/08/2008,12:20:00,29690,29690,29690,29690,11
11/08/2008,12:21:00,29695,29695,29695,29695,3
11/08/2008,12:22:00,29700,29705,29700,29700,29
11/08/2008,12:23:00,29705,29710,29705,29705,16
11/08/2008,12:24:00,29700,29710,29700,29700,9
11/08/2008,12:26:00,29700,29700,29700,29700,1
11/08/2008,12:27:00,29700,29700,29700,29700,2
11/08/2008,12:28:00,29695,29700,29680,29680,9
11/08/2008,12:29:00,29675,29690,29675,29690,10
11/08/2008,12:30:00,29690,29690,29690,29690,1
11/08/2008,12:31:00,29685,29685,29685,29685,3
11/08/2008,12:32:00,29680,29680,29675,29680,4
11/08/2008,12:33:00,29680,29680,29670,29670,9
11/08/2008,12:34:00,29675,29675,29675,29675,4
11/08/2008,12:35:00,29675,29685,29675,29680,19
11/08/2008,12:36:00,29685,29685,29685,29685,7
11/08/2008,12:38:00,29685,29685,29685,29685,1
11/08/2008,12:39:00,29685,29685,29685,29685,2
11/08/2008,12:41:00,29690,29700,29690,29700,10
11/08/2008,12:42:00,29700,29715,29700,29700,16
11/08/2008,12:43:00,29700,29700,29695,29695,111
11/08/2008,12:44:00,29695,29700,29695,29695,5
11/08/2008,12:45:00,29695,29695,29695,29695,2
11/08/2008,12:46:00,29695,29700,29695,29700,3
11/08/2008,12:47:00,29700,29710,29700,29710,20
11/08/2008,12:48:00,29710,29715,29700,29700,18
11/08/2008,12:49:00,29710,29710,29710,29710,11
11/08/2008,12:50:00,29710,29710,29705,29705,5
11/08/2008,12:51:00,29705,29705,29700,29705,5
11/08/2008,12:52:00,29700,29705,29700,29705,3
11/08/2008,12:53:00,29700,29700,29700,29700,1
11/08/2008,12:54:00,29700,29705,29695,29705,4
11/08/2008,12:55:00,29705,29715,29705,29705,19
11/08/2008,12:57:00,29700,29700,29700,29700,1
11/08/2008,12:58:00,29695,29700,29695,29700,3
11/08/2008,12:59:00,29695,29700,29685,29685,9
11/08/2008,13:00:00,29685,29685,29685,29685,4
11/08/2008,13:01:00,29685,29685,29680,29680,6
11/08/2008,13:02:00,29680,29680,29680,29680,2
11/08/2008,13:03:00,29685,29695,29685,29695,6
11/08/2008,13:04:00,29695,29695,29695,29695,14
11/08/2008,13:05:00,29690,29690,29680,29685,20
11/08/2008,13:06:00,29680,29680,29680,29680,1
11/08/2008,13:07:00,29680,29685,29680,29680,3
11/08/2008,13:08:00,29675,29690,29675,29690,7
11/08/2008,13:09:00,29685,29685,29675,29680,14
11/08/2008,13:10:00,29670,29680,29670,29680,4
11/08/2008,13:11:00,29680,29685,29680,29685,4
11/08/2008,13:12:00,29680,29680,29680,29680,5
11/08/2008,13:13:00,29680,29680,29675,29675,4
11/08/2008,13:14:00,29675,29675,29675,29675,1
11/08/2008,13:15:00,29680,29685,29680,29685,3
11/08/2008,13:16:00,29680,29680,29680,29680,1
11/08/2008,13:17:00,29675,29675,29675,29675,5
11/08/2008,13:18:00,29675,29675,29675,29675,1
11/08/2008,13:19:00,29675,29675,29675,29675,1
11/08/2008,13:20:00,29680,29680,29680,29680,4
11/08/2008,13:22:00,29680,29690,29680,29690,6
11/08/2008,13:23:00,29690,29695,29690,29695,3
11/08/2008,13:24:00,29690,29690,29690,29690,1
11/08/2008,13:28:00,29690,29695,29690,29695,6
11/08/2008,13:29:00,29690,29690,29690,29690,4
11/08/2008,13:30:00,29690,29695,29690,29695,7
11/08/2008,13:31:00,29695,29695,29660,29670,36
11/08/2008,13:32:00,29680,29690,29680,29680,10
11/08/2008,13:33:00,29680,29680,29675,29680,5
11/08/2008,13:35:00,29685,29690,29685,29685,5
11/08/2008,13:36:00,29685,29690,29680,29685,6
11/08/2008,13:37:00,29690,29690,29690,29690,2
11/08/2008,13:39:00,29685,29685,29680,29680,6
11/08/2008,13:40:00,29690,29695,29690,29690,18
11/08/2008,13:41:00,29680,29685,29675,29685,6
11/08/2008,13:46:00,29685,29685,29685,29685,1
11/08/2008,13:47:00,29680,29680,29675,29675,3
11/08/2008,13:48:00,29675,29675,29675,29675,5
11/08/2008,13:49:00,29670,29675,29665,29675,11
11/08/2008,13:50:00,29675,29680,29675,29680,11
11/08/2008,13:51:00,29680,29680,29680,29680,8
11/08/2008,13:52:00,29685,29685,29680,29685,4
11/08/2008,13:53:00,29680,29680,29670,29670,13
11/08/2008,13:54:00,29670,29670,29665,29665,10
11/08/2008,13:55:00,29665,29665,29665,29665,1
11/08/2008,13:56:00,29660,29660,29660,29660,5
11/08/2008,13:57:00,29665,29665,29665,29665,8
11/08/2008,13:58:00,29665,29670,29665,29670,12
11/08/2008,13:59:00,29665,29665,29650,29655,21
11/08/2008,14:01:00,29660,29675,29660,29675,21
11/08/2008,14:03:00,29675,29675,29675,29675,2
11/08/2008,14:04:00,29675,29680,29670,29670,7
11/08/2008,14:05:00,29670,29675,29665,29670,9
11/08/2008,14:06:00,29675,29680,29670,29675,5
11/08/2008,14:07:00,29680,29680,29675,29675,3
11/08/2008,14:08:00,29675,29675,29655,29665,22
11/08/2008,14:09:00,29660,29670,29660,29670,6
11/08/2008,14:10:00,29670,29685,29670,29685,18
11/08/2008,14:11:00,29690,29690,29675,29680,35
11/08/2008,14:12:00,29685,29690,29685,29690,8
11/08/2008,14:13:00,29690,29690,29675,29685,39
11/08/2008,14:14:00,29685,29685,29685,29685,7
11/08/2008,14:15:00,29685,29695,29685,29695,3
11/08/2008,14:16:00,29690,29700,29690,29700,6
11/08/2008,14:17:00,29700,29700,29695,29700,9
11/08/2008,14:18:00,29700,29700,29690,29690,17
11/08/2008,14:19:00,29695,29695,29695,29695,1
11/08/2008,14:20:00,29705,29705,29695,29695,3
11/08/2008,14:21:00,29695,29695,29690,29690,5
11/08/2008,14:22:00,29700,29700,29695,29700,25
11/08/2008,14:23:00,29695,29695,29695,29695,5
11/08/2008,14:24:00,29700,29700,29685,29690,22
11/08/2008,14:25:00,29685,29685,29680,29685,15
11/08/2008,14:26:00,29680,29680,29675,29675,24
11/08/2008,14:27:00,29675,29680,29675,29680,5
11/08/2008,14:28:00,29685,29685,29680,29685,16
11/08/2008,14:29:00,29685,29685,29675,29680,30
11/08/2008,14:30:00,29675,29685,29670,29670,19
11/08/2008,14:31:00,29670,29680,29670,29680,22
11/08/2008,14:32:00,29675,29675,29670,29670,6
11/08/2008,14:33:00,29670,29670,29670,29670,2
11/08/2008,14:34:00,29665,29665,29660,29660,3
11/08/2008,14:35:00,29660,29660,29660,29660,3
11/08/2008,14:36:00,29660,29660,29655,29655,2
11/08/2008,14:37:00,29655,29655,29650,29650,3
11/08/2008,14:38:00,29645,29660,29645,29655,9
11/08/2008,14:39:00,29660,29660,29660,29660,1
11/08/2008,14:40:00,29665,29675,29665,29665,6
11/08/2008,14:41:00,29665,29665,29660,29660,5
11/08/2008,14:42:00,29655,29655,29635,29640,25
11/08/2008,14:43:00,29640,29650,29635,29640,17
11/08/2008,14:44:00,29645,29650,29640,29640,34
11/08/2008,14:45:00,29640,29640,29625,29625,86
11/08/2008,14:46:00,29620,29625,29620,29620,9
11/08/2008,14:47:00,29625,29630,29625,29630,4
11/08/2008,14:48:00,29620,29620,29620,29620,6
11/08/2008,14:49:00,29620,29625,29620,29625,4
11/08/2008,14:50:00,29615,29620,29615,29620,13
11/08/2008,14:51:00,29620,29625,29605,29610,21
11/08/2008,14:52:00,29615,29615,29610,29610,6
11/08/2008,14:53:00,29610,29625,29610,29625,27
11/08/2008,14:54:00,29625,29625,29625,29625,7
11/08/2008,14:55:00,29630,29635,29620,29620,29
11/08/2008,14:56:00,29620,29635,29620,29635,12
11/08/2008,14:57:00,29640,29640,29635,29635,3
11/08/2008,14:58:00,29645,29655,29640,29655,38
11/08/2008,14:59:00,29655,29655,29655,29655,3
11/08/2008,15:00:00,29665,29685,29665,29680,14
11/08/2008,15:01:00,29675,29675,29670,29670,3