DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/08/2008,16:10:00,28835,28835,28825,28835,13
05/08/2008,16:12:00,28840,28865,28830,28865,76
05/08/2008,16:14:00,28855,28855,28825,28845,81
05/08/2008,16:16:00,28850,28850,28825,28830,92
05/08/2008,16:18:00,28830,28835,28810,28820,70
05/08/2008,16:20:00,28825,28850,28815,28845,36
05/08/2008,16:22:00,28845,28850,28825,28830,37
05/08/2008,16:24:00,28835,28850,28830,28850,35
05/08/2008,16:26:00,28845,28855,28845,28850,10
05/08/2008,16:28:00,28845,28850,28820,28825,46
05/08/2008,16:30:00,28830,28840,28820,28820,31
05/08/2008,16:32:00,28820,28830,28805,28820,90
05/08/2008,16:34:00,28815,28815,28790,28805,75
05/08/2008,16:36:00,28800,28805,28790,28795,23
05/08/2008,16:38:00,28795,28805,28795,28805,6
05/08/2008,16:40:00,28800,28835,28800,28825,86
05/08/2008,16:42:00,28830,28875,28830,28855,90
05/08/2008,16:44:00,28855,28870,28850,28860,33
05/08/2008,16:46:00,28870,28895,28860,28885,50
05/08/2008,16:48:00,28880,28920,28880,28890,176
05/08/2008,16:50:00,28900,28930,28890,28930,73
05/08/2008,16:52:00,28930,28955,28920,28935,130
05/08/2008,16:54:00,28935,28965,28935,28945,138
05/08/2008,16:56:00,28950,28960,28940,28950,58
05/08/2008,16:58:00,28940,28975,28940,28965,48
05/08/2008,17:00:00,28970,28975,28950,28965,74
05/08/2008,17:02:00,28970,28975,28945,28945,73
05/08/2008,17:04:00,28950,28950,28925,28925,83
05/08/2008,17:06:00,28920,28940,28915,28930,62
05/08/2008,17:08:00,28930,28960,28925,28945,68
05/08/2008,17:10:00,28940,28950,28930,28935,36
05/08/2008,17:12:00,28945,28945,28920,28925,36
05/08/2008,17:14:00,28925,28925,28905,28915,87
05/08/2008,17:16:00,28910,28920,28905,28905,62
05/08/2008,17:18:00,28920,28920,28900,28905,113
05/08/2008,17:20:00,28900,28900,28885,28900,105
05/08/2008,17:22:00,28910,28925,28895,28920,78
05/08/2008,17:24:00,28920,28930,28905,28905,61
05/08/2008,17:26:00,28905,28915,28895,28905,138
05/08/2008,17:28:00,28910,28925,28895,28910,158
05/08/2008,17:30:00,28910,28920,28895,28915,82
05/08/2008,17:32:00,28920,28935,28910,28930,93
05/08/2008,17:34:00,28920,28940,28910,28940,70
05/08/2008,17:36:00,28940,28950,28940,28945,42
05/08/2008,17:38:00,28945,28980,28945,28970,134
06/08/2008,09:00:00,29005,29080,28935,28980,292
06/08/2008,09:02:00,28965,29005,28955,28965,276
06/08/2008,09:04:00,28970,29015,28960,29005,245
06/08/2008,09:06:00,29005,29040,29000,29020,174
06/08/2008,09:08:00,29025,29045,29020,29025,83
06/08/2008,09:10:00,29030,29035,29005,29015,62
06/08/2008,09:12:00,29010,29015,28990,28990,87
06/08/2008,09:14:00,28995,29000,28980,28995,70
06/08/2008,09:16:00,28995,29045,28995,29030,128
06/08/2008,09:18:00,29030,29030,28990,28990,85
06/08/2008,09:20:00,28995,28995,28955,28955,76
06/08/2008,09:22:00,28960,28965,28940,28965,141
06/08/2008,09:24:00,28965,28975,28955,28960,68
06/08/2008,09:26:00,28955,28980,28955,28980,47
06/08/2008,09:28:00,28980,29000,28970,28985,77
06/08/2008,09:30:00,28985,28995,28965,28990,147
06/08/2008,09:32:00,28990,29005,28985,29000,48
06/08/2008,09:34:00,29000,29005,28985,28990,92
06/08/2008,09:36:00,28995,29005,28995,29005,37
06/08/2008,09:38:00,29010,29015,29000,29010,42
06/08/2008,09:40:00,29010,29030,29010,29030,59
06/08/2008,09:42:00,29025,29040,29020,29040,63
06/08/2008,09:44:00,29040,29060,29040,29055,61
06/08/2008,09:46:00,29045,29050,29025,29035,84
06/08/2008,09:48:00,29040,29055,29030,29050,52
06/08/2008,09:50:00,29060,29060,29035,29040,93
06/08/2008,09:52:00,29045,29055,29040,29055,29
06/08/2008,09:54:00,29055,29120,29055,29105,155
06/08/2008,09:56:00,29105,29135,29105,29130,163
06/08/2008,09:58:00,29125,29125,29105,29105,57
06/08/2008,10:00:00,29110,29120,29110,29120,54
06/08/2008,10:02:00,29115,29130,29115,29120,34
06/08/2008,10:04:00,29120,29150,29120,29145,42
06/08/2008,10:06:00,29145,29155,29120,29125,58
06/08/2008,10:08:00,29125,29135,29120,29135,25
06/08/2008,10:10:00,29135,29135,29130,29135,14
06/08/2008,10:12:00,29135,29135,29125,29130,29
06/08/2008,10:14:00,29130,29135,29125,29125,16
06/08/2008,10:16:00,29125,29125,29070,29075,100
06/08/2008,10:18:00,29070,29085,29050,29050,157
06/08/2008,10:20:00,29055,29055,29030,29035,111
06/08/2008,10:22:00,29040,29055,29035,29045,53
06/08/2008,10:24:00,29040,29050,29035,29040,43
06/08/2008,10:26:00,29040,29060,29030,29060,39
06/08/2008,10:28:00,29055,29055,29050,29050,15
06/08/2008,10:30:00,29050,29055,29045,29055,25
06/08/2008,10:32:00,29060,29090,29060,29090,37
06/08/2008,10:34:00,29090,29090,29060,29065,33
06/08/2008,10:36:00,29070,29090,29070,29085,16
06/08/2008,10:38:00,29085,29115,29085,29105,31
06/08/2008,10:40:00,29100,29105,29085,29090,28
06/08/2008,10:42:00,29090,29110,29085,29105,32
06/08/2008,10:44:00,29110,29130,29110,29120,38
06/08/2008,10:46:00,29115,29115,29100,29100,32
06/08/2008,10:48:00,29100,29100,29050,29050,54
06/08/2008,10:50:00,29055,29070,29030,29040,94
06/08/2008,10:52:00,29040,29050,29030,29035,55
06/08/2008,10:54:00,29040,29050,29035,29045,28
06/08/2008,10:56:00,29045,29055,29035,29035,19
06/08/2008,10:58:00,29040,29045,29040,29045,9
06/08/2008,11:00:00,29045,29065,29045,29065,86
06/08/2008,11:02:00,29065,29070,29065,29070,11
06/08/2008,11:04:00,29070,29070,29060,29060,11
06/08/2008,11:06:00,29060,29060,29050,29050,10
06/08/2008,11:08:00,29045,29055,29035,29045,60
06/08/2008,11:10:00,29045,29050,29035,29040,14
06/08/2008,11:12:00,29035,29070,29035,29070,17
06/08/2008,11:14:00,29080,29080,29060,29060,14
06/08/2008,11:16:00,29055,29055,29010,29010,141
06/08/2008,11:18:00,29010,29015,28990,28995,135
06/08/2008,11:20:00,28995,29005,28990,29000,24
06/08/2008,11:22:00,29005,29015,29000,29000,10
06/08/2008,11:24:00,29000,29010,29000,29010,7
06/08/2008,11:26:00,29010,29025,29005,29025,21
06/08/2008,11:28:00,29025,29025,29005,29010,18
06/08/2008,11:30:00,29020,29025,29020,29025,10
06/08/2008,11:32:00,29030,29035,29020,29035,31
06/08/2008,11:34:00,29030,29040,29030,29040,21
06/08/2008,11:36:00,29035,29040,29035,29040,6
06/08/2008,11:38:00,29040,29055,29025,29025,29
06/08/2008,11:40:00,29025,29035,29020,29030,11
06/08/2008,11:42:00,29025,29035,29025,29035,2
06/08/2008,11:44:00,29030,29035,29020,29020,19
06/08/2008,11:46:00,29030,29055,29030,29040,8
06/08/2008,11:48:00,29040,29045,29040,29045,14
06/08/2008,11:50:00,29040,29040,29000,29000,23
06/08/2008,11:52:00,29005,29020,29005,29010,13
06/08/2008,11:54:00,29010,29015,29005,29010,5
06/08/2008,11:56:00,29015,29030,29015,29030,7
06/08/2008,11:58:00,29030,29035,29005,29005,14
06/08/2008,12:00:00,29000,29010,28970,28975,84
06/08/2008,12:02:00,28970,28970,28920,28945,110
06/08/2008,12:04:00,28945,28945,28870,28880,184
06/08/2008,12:06:00,28880,28895,28875,28895,61
06/08/2008,12:08:00,28900,28900,28875,28880,43
06/08/2008,12:10:00,28890,28905,28890,28905,24
06/08/2008,12:12:00,28900,28920,28890,28910,36
06/08/2008,12:14:00,28910,28910,28895,28895,25
06/08/2008,12:16:00,28905,28915,28905,28910,13
06/08/2008,12:18:00,28915,28920,28900,28915,27
06/08/2008,12:20:00,28910,28910,28895,28895,7
06/08/2008,12:22:00,28890,28890,28880,28880,14
06/08/2008,12:24:00,28885,28900,28875,28900,25
06/08/2008,12:26:00,28895,28905,28885,28885,23
06/08/2008,12:28:00,28890,28905,28880,28905,31
06/08/2008,12:30:00,28910,28910,28890,28890,13
06/08/2008,12:32:00,28880,28885,28855,28865,35
06/08/2008,12:34:00,28865,28870,28835,28840,46
06/08/2008,12:36:00,28835,28845,28820,28825,67
06/08/2008,12:38:00,28830,28840,28790,28800,116
06/08/2008,12:40:00,28805,28825,28800,28820,39
06/08/2008,12:42:00,28825,28870,28815,28870,83
06/08/2008,12:44:00,28865,28865,28830,28835,37
06/08/2008,12:46:00,28840,28850,28840,28850,8
06/08/2008,12:48:00,28850,28860,28850,28860,5
06/08/2008,12:50:00,28860,28875,28860,28875,4
06/08/2008,12:52:00,28870,28895,28870,28895,24
06/08/2008,12:54:00,28895,28900,28885,28900,10
06/08/2008,12:56:00,28890,28890,28880,28885,24
06/08/2008,12:58:00,28890,28890,28880,28890,9
06/08/2008,13:00:00,28895,28915,28890,28900,36
06/08/2008,13:02:00,28895,28895,28880,28880,53
06/08/2008,13:04:00,28875,28880,28870,28880,28
06/08/2008,13:06:00,28875,28875,28865,28870,23
06/08/2008,13:08:00,28870,28900,28870,28895,25
06/08/2008,13:10:00,28895,28895,28880,28880,6
06/08/2008,13:12:00,28880,28905,28875,28905,14
06/08/2008,13:14:00,28895,28905,28895,28900,9
06/08/2008,13:16:00,28905,28910,28900,28900,19
06/08/2008,13:18:00,28905,28910,28900,28905,7
06/08/2008,13:20:00,28900,28900,28880,28900,13
06/08/2008,13:22:00,28895,28895,28885,28895,6
06/08/2008,13:24:00,28900,28900,28895,28895,4
06/08/2008,13:26:00,28900,28905,28890,28890,6
06/08/2008,13:28:00,28890,28890,28885,28890,6
06/08/2008,13:30:00,28890,28910,28885,28890,23
06/08/2008,13:32:00,28895,28900,28895,28900,7
06/08/2008,13:34:00,28905,28910,28905,28910,2
06/08/2008,13:36:00,28905,28925,28905,28910,15
06/08/2008,13:38:00,28910,28910,28905,28910,9
06/08/2008,13:40:00,28915,28915,28905,28910,4
06/08/2008,13:42:00,28915,28920,28915,28920,2
06/08/2008,13:44:00,28925,28925,28915,28915,5
06/08/2008,13:46:00,28915,28920,28910,28915,9
06/08/2008,13:48:00,28915,28915,28915,28915,2
06/08/2008,13:50:00,28915,28930,28915,28930,10
06/08/2008,13:52:00,28925,28935,28915,28915,17
06/08/2008,13:54:00,28920,28920,28885,28885,60
06/08/2008,13:56:00,28890,28925,28880,28925,28
06/08/2008,13:58:00,28930,28930,28930,28930,4
06/08/2008,14:00:00,28925,28925,28915,28925,16
06/08/2008,14:02:00,28935,28970,28935,28965,25
06/08/2008,14:04:00,28960,28985,28955,28960,32
06/08/2008,14:06:00,28960,28980,28955,28980,35
06/08/2008,14:08:00,28975,28980,28975,28975,9
06/08/2008,14:10:00,28975,28975,28950,28950,28
06/08/2008,14:12:00,28960,28965,28950,28950,19
06/08/2008,14:14:00,28955,28955,28950,28950,8
06/08/2008,14:16:00,28950,28955,28945,28955,8
06/08/2008,14:18:00,28950,28975,28950,28970,18
06/08/2008,14:20:00,28975,28980,28970,28970,21
06/08/2008,14:22:00,28970,28970,28960,28965,5
06/08/2008,14:24:00,28970,28970,28960,28970,6
06/08/2008,14:26:00,28975,28975,28970,28970,5
06/08/2008,14:28:00,28965,28970,28960,28970,4
06/08/2008,14:30:00,28965,28970,28965,28970,11
06/08/2008,14:34:00,28965,28970,28960,28970,6
06/08/2008,14:36:00,28965,28965,28955,28955,7
06/08/2008,14:38:00,28955,28955,28950,28950,6
06/08/2008,14:40:00,28955,28955,28940,28945,15
06/08/2008,14:42:00,28940,28945,28935,28935,13
06/08/2008,14:44:00,28940,28945,28935,28935,17
06/08/2008,14:46:00,28940,28945,28935,28940,10
06/08/2008,14:48:00,28935,28935,28930,28930,10
06/08/2008,14:50:00,28925,28945,28925,28940,10
06/08/2008,14:52:00,28945,28945,28940,28945,5
06/08/2008,14:54:00,28945,28945,28945,28945,1
06/08/2008,14:56:00,28945,28965,28945,28965,45
06/08/2008,14:58:00,28965,28985,28965,28980,16
06/08/2008,15:00:00,28975,28990,28975,28990,16
06/08/2008,15:02:00,28990,28990,28975,28985,13
06/08/2008,15:04:00,28980,28980,28980,28980,1
06/08/2008,15:06:00,28980,28985,28970,28985,10
06/08/2008,15:08:00,28975,28985,28975,28985,3
06/08/2008,15:10:00,28985,28995,28985,28990,21
06/08/2008,15:12:00,29000,29005,29000,29005,21
06/08/2008,15:14:00,29005,29005,28995,29000,9
06/08/2008,15:16:00,29000,29020,29000,29015,52
06/08/2008,15:18:00,29005,29010,29005,29005,8
06/08/2008,15:20:00,29010,29015,29010,29015,6
06/08/2008,15:22:00,29010,29015,29005,29010,12
06/08/2008,15:24:00,29010,29030,29010,29015,23
06/08/2008,15:26:00,29020,29035,29020,29035,35
06/08/2008,15:28:00,29030,29045,29015,29015,59
06/08/2008,15:30:00,29015,29015,28995,29000,51
06/08/2008,15:32:00,29005,29020,29000,29020,30
06/08/2008,15:34:00,29020,29030,29010,29010,39
06/08/2008,15:36:00,29005,29010,28990,28990,36
06/08/2008,15:38:00,28995,28995,28955,28965,35
06/08/2008,15:40:00,28970,28995,28970,28985,42
06/08/2008,15:42:00,28990,29000,28980,28980,55
06/08/2008,15:44:00,28975,29000,28970,28990,27
06/08/2008,15:46:00,28985,29005,28965,28965,45
06/08/2008,15:48:00,28965,28980,28960,28975,26
06/08/2008,15:50:00,28965,28975,28955,28975,49
06/08/2008,15:52:00,28980,29000,28980,28990,20
06/08/2008,15:54:00,28985,29000,28970,28990,56
06/08/2008,15:56:00,28995,29005,28985,28995,16
06/08/2008,15:58:00,28990,29040,28990,29020,60
06/08/2008,16:00:00,29020,29050,29020,29050,43
06/08/2008,16:02:00,29045,29050,29025,29035,77
06/08/2008,16:04:00,29030,29030,29000,29015,115
06/08/2008,16:06:00,29015,29045,29015,29040,43
06/08/2008,16:08:00,29045,29050,29035,29035,23
06/08/2008,16:10:00,29040,29040,29025,29035,23
06/08/2008,16:12:00,29035,29035,29020,29025,20
06/08/2008,16:14:00,29025,29035,29015,29015,18
06/08/2008,16:16:00,29020,29050,29020,29050,28
06/08/2008,16:18:00,29040,29090,29040,29090,85
06/08/2008,16:20:00,29085,29115,29085,29085,75
06/08/2008,16:22:00,29085,29085,29065,29080,56
06/08/2008,16:24:00,29080,29085,29070,29075,41
06/08/2008,16:26:00,29075,29085,29070,29085,17
06/08/2008,16:28:00,29085,29095,29080,29080,24
06/08/2008,16:30:00,29080,29080,29060,29065,30
06/08/2008,16:32:00,29055,29055,29025,29030,77
06/08/2008,16:34:00,29030,29045,29010,29030,145
06/08/2008,16:36:00,29040,29085,29040,29060,37
06/08/2008,16:38:00,29060,29065,29035,29050,50
06/08/2008,16:40:00,29050,29050,29030,29045,29
06/08/2008,16:42:00,29050,29060,29025,29040,43
06/08/2008,16:44:00,29035,29035,29025,29030,14
06/08/2008,16:46:00,29030,29055,29020,29050,83
06/08/2008,16:48:00,29045,29060,29040,29045,47
06/08/2008,16:50:00,29035,29060,29035,29050,26
06/08/2008,16:52:00,29065,29075,29050,29065,32
06/08/2008,16:54:00,29070,29075,29050,29055,12
06/08/2008,16:56:00,29070,29100,29070,29085,28
06/08/2008,16:58:00,29080,29080,29060,29065,25
06/08/2008,17:00:00,29070,29070,29045,29065,35
06/08/2008,17:02:00,29060,29060,29040,29060,25
06/08/2008,17:04:00,29055,29080,29055,29075,32
06/08/2008,17:06:00,29075,29100,29070,29095,48
06/08/2008,17:08:00,29100,29100,29080,29085,58
06/08/2008,17:10:00,29095,29110,29095,29110,44
06/08/2008,17:12:00,29110,29135,29105,29125,147
06/08/2008,17:14:00,29120,29195,29120,29180,173
06/08/2008,17:16:00,29185,29210,29180,29210,151
06/08/2008,17:18:00,29190,29220,29190,29200,126
06/08/2008,17:20:00,29200,29205,29175,29195,108
06/08/2008,17:22:00,29195,29200,29175,29180,122
06/08/2008,17:24:00,29185,29200,29180,29195,107
06/08/2008,17:26:00,29195,29220,29190,29205,110
06/08/2008,17:28:00,29200,29205,29175,29180,176
06/08/2008,17:30:00,29180,29180,29160,29175,74
06/08/2008,17:32:00,29175,29205,29175,29205,83
06/08/2008,17:34:00,29200,29205,29200,29205,65
06/08/2008,17:36:00,29205,29235,29205,29225,90
06/08/2008,17:38:00,29225,29270,29225,29250,95
07/08/2008,09:00:00,29055,29115,29055,29110,158
07/08/2008,09:02:00,29110,29130,29105,29115,65
07/08/2008,09:04:00,29120,29120,29075,29085,167
07/08/2008,09:06:00,29080,29120,29075,29110,135
07/08/2008,09:08:00,29120,29150,29110,29145,76
07/08/2008,09:10:00,29145,29160,29130,29160,67
07/08/2008,09:12:00,29150,29170,29120,29120,115
07/08/2008,09:14:00,29120,29145,29110,29140,67
07/08/2008,09:16:00,29140,29140,29115,29120,63
07/08/2008,09:18:00,29110,29130,29100,29125,75
07/08/2008,09:20:00,29120,29180,29115,29180,105
07/08/2008,09:22:00,29175,29190,29170,29190,58
07/08/2008,09:24:00,29190,29245,29180,29240,204
07/08/2008,09:26:00,29240,29260,29240,29260,72
07/08/2008,09:28:00,29265,29285,29245,29245,70
07/08/2008,09:30:00,29255,29280,29245,29280,61
07/08/2008,09:32:00,29280,29295,29250,29255,85
07/08/2008,09:34:00,29260,29265,29250,29260,21
07/08/2008,09:36:00,29255,29260,29250,29260,36
07/08/2008,09:38:00,29265,29265,29240,29255,53
07/08/2008,09:40:00,29255,29275,29255,29270,36
07/08/2008,09:42:00,29275,29340,29275,29320,147
07/08/2008,09:44:00,29330,29350,29320,29340,84
07/08/2008,09:46:00,29335,29345,29330,29345,45
07/08/2008,09:48:00,29345,29380,29345,29365,101
07/08/2008,09:50:00,29365,29410,29365,29400,81
07/08/2008,09:52:00,29395,29410,29395,29400,81
07/08/2008,09:54:00,29405,29405,29380,29380,104
07/08/2008,09:56:00,29380,29430,29380,29425,120
07/08/2008,09:58:00,29425,29455,29415,29440,152
07/08/2008,10:00:00,29435,29440,29400,29410,109
07/08/2008,10:02:00,29400,29410,29395,29395,46
07/08/2008,10:04:00,29395,29405,29390,29405,81
07/08/2008,10:06:00,29400,29435,29400,29425,162
07/08/2008,10:08:00,29425,29475,29425,29465,129
07/08/2008,10:10:00,29465,29480,29455,29475,190
07/08/2008,10:12:00,29485,29485,29455,29465,70
07/08/2008,10:14:00,29465,29475,29440,29465,66
07/08/2008,10:16:00,29465,29475,29460,29470,52
07/08/2008,10:18:00,29470,29485,29470,29470,35
07/08/2008,10:20:00,29475,29480,29470,29470,47
07/08/2008,10:22:00,29470,29470,29440,29445,80
07/08/2008,10:24:00,29445,29445,29430,29435,79
07/08/2008,10:26:00,29435,29450,29435,29450,33
07/08/2008,10:28:00,29455,29460,29450,29460,25
07/08/2008,10:30:00,29460,29480,29455,29465,36
07/08/2008,10:32:00,29470,29480,29465,29470,53
07/08/2008,10:34:00,29470,29470,29460,29465,25
07/08/2008,10:36:00,29460,29460,29445,29445,21
07/08/2008,10:38:00,29445,29450,29435,29435,34
07/08/2008,10:40:00,29440,29440,29430,29440,16
07/08/2008,10:42:00,29435,29445,29430,29430,22
07/08/2008,10:44:00,29435,29460,29425,29435,74
07/08/2008,10:46:00,29430,29445,29425,29445,40
07/08/2008,10:48:00,29450,29450,29425,29430,40
07/08/2008,10:50:00,29435,29440,29430,29440,31
07/08/2008,10:52:00,29445,29455,29430,29430,39
07/08/2008,10:54:00,29430,29430,29405,29415,27
07/08/2008,10:56:00,29420,29420,29405,29405,38
07/08/2008,10:58:00,29405,29415,29405,29415,7
07/08/2008,11:00:00,29410,29415,29400,29410,42
07/08/2008,11:02:00,29410,29410,29410,29410,11
07/08/2008,11:04:00,29405,29415,29400,29400,53
07/08/2008,11:06:00,29400,29410,29400,29405,12
07/08/2008,11:08:00,29410,29445,29410,29440,38
07/08/2008,11:10:00,29435,29450,29430,29445,36
07/08/2008,11:12:00,29435,29445,29435,29445,4
07/08/2008,11:14:00,29440,29450,29430,29430,17
07/08/2008,11:16:00,29430,29440,29430,29440,13
07/08/2008,11:18:00,29435,29435,29430,29435,6
07/08/2008,11:20:00,29440,29455,29440,29455,14
07/08/2008,11:22:00,29450,29455,29445,29450,11
07/08/2008,11:24:00,29450,29470,29450,29460,59
07/08/2008,11:26:00,29465,29500,29455,29495,280
07/08/2008,11:28:00,29495,29520,29495,29510,81
07/08/2008,11:30:00,29510,29520,29495,29495,69
07/08/2008,11:32:00,29490,29505,29490,29495,24
07/08/2008,11:34:00,29500,29515,29500,29505,33
07/08/2008,11:36:00,29510,29515,29460,29465,85
07/08/2008,11:38:00,29460,29465,29445,29450,38
07/08/2008,11:40:00,29455,29455,29435,29445,27
07/08/2008,11:42:00,29445,29450,29440,29440,8
07/08/2008,11:44:00,29440,29465,29440,29465,31
07/08/2008,11:46:00,29465,29480,29460,29480,35
07/08/2008,11:48:00,29480,29480,29470,29470,11
07/08/2008,11:50:00,29475,29480,29465,29470,14
07/08/2008,11:52:00,29470,29470,29465,29465,12
07/08/2008,11:54:00,29460,29465,29435,29460,49
07/08/2008,11:56:00,29455,29460,29445,29445,9
07/08/2008,11:58:00,29445,29445,29435,29440,14
07/08/2008,12:00:00,29440,29450,29405,29410,48
07/08/2008,12:02:00,29405,29410,29395,29395,54
07/08/2008,12:04:00,29395,29410,29390,29405,62
07/08/2008,12:06:00,29405,29415,29390,29390,26
07/08/2008,12:08:00,29390,29405,29390,29400,18
07/08/2008,12:10:00,29400,29400,29390,29400,68
07/08/2008,12:12:00,29400,29415,29400,29405,44
07/08/2008,12:14:00,29415,29415,29405,29405,17
07/08/2008,12:16:00,29410,29415,29400,29415,33
07/08/2008,12:18:00,29415,29415,29405,29410,20
07/08/2008,12:20:00,29410,29410,29410,29410,2
07/08/2008,12:22:00,29405,29405,29385,29385,42
07/08/2008,12:24:00,29385,29385,29370,29375,69
07/08/2008,12:26:00,29375,29385,29375,29375,48
07/08/2008,12:28:00,29380,29385,29380,29380,13
07/08/2008,12:30:00,29375,29380,29375,29380,35
07/08/2008,12:32:00,29380,29385,29360,29360,44
07/08/2008,12:34:00,29365,29365,29360,29360,25
07/08/2008,12:36:00,29360,29370,29335,29340,54
07/08/2008,12:38:00,29340,29340,29320,29325,40
07/08/2008,12:40:00,29335,29335,29320,29330,39
07/08/2008,12:42:00,29335,29375,29335,29365,25
07/08/2008,12:46:00,29360,29375,29360,29375,13
07/08/2008,12:48:00,29365,29370,29365,29365,16
07/08/2008,12:50:00,29375,29390,29355,29355,60
07/08/2008,12:52:00,29360,29365,29360,29360,8
07/08/2008,12:54:00,29370,29370,29370,29370,2
07/08/2008,12:56:00,29370,29380,29370,29375,7
07/08/2008,12:58:00,29380,29400,29380,29400,22
07/08/2008,13:00:00,29400,29445,29395,29435,78
07/08/2008,13:02:00,29430,29435,29420,29425,24
07/08/2008,13:04:00,29430,29445,29425,29430,46
07/08/2008,13:06:00,29430,29445,29430,29435,25
07/08/2008,13:08:00,29430,29435,29430,29430,7
07/08/2008,13:10:00,29425,29425,29415,29415,6
07/08/2008,13:12:00,29420,29420,29395,29395,22
07/08/2008,13:14:00,29395,29400,29395,29395,6
07/08/2008,13:16:00,29390,29390,29375,29385,6
07/08/2008,13:18:00,29385,29400,29385,29395,26
07/08/2008,13:20:00,29395,29395,29365,29380,9
07/08/2008,13:22:00,29390,29395,29390,29390,3
07/08/2008,13:24:00,29385,29385,29370,29380,15
07/08/2008,13:26:00,29385,29400,29385,29400,15
07/08/2008,13:28:00,29400,29410,29400,29400,21
07/08/2008,13:32:00,29395,29405,29395,29405,5
07/08/2008,13:34:00,29400,29405,29400,29400,9
07/08/2008,13:36:00,29405,29410,29395,29400,15
07/08/2008,13:38:00,29400,29400,29400,29400,1
07/08/2008,13:40:00,29395,29395,29385,29390,19
07/08/2008,13:42:00,29385,29385,29365,29365,40
07/08/2008,13:44:00,29365,29370,29360,29365,17
07/08/2008,13:46:00,29370,29390,29370,29390,18
07/08/2008,13:48:00,29395,29405,29385,29400,24
07/08/2008,13:50:00,29405,29405,29390,29395,31
07/08/2008,13:52:00,29395,29400,29365,29370,39
07/08/2008,13:54:00,29365,29365,29355,29365,13
07/08/2008,13:56:00,29355,29355,29345,29345,21
07/08/2008,13:58:00,29340,29350,29340,29350,11
07/08/2008,14:00:00,29355,29355,29345,29350,41
07/08/2008,14:02:00,29345,29350,29335,29340,22
07/08/2008,14:04:00,29340,29350,29330,29335,36
07/08/2008,14:06:00,29350,29365,29350,29365,19
07/08/2008,14:08:00,29370,29375,29320,29320,88
07/08/2008,14:10:00,29320,29340,29320,29335,33
07/08/2008,14:12:00,29340,29340,29335,29340,6
07/08/2008,14:14:00,29340,29340,29320,29325,23
07/08/2008,14:16:00,29325,29330,29325,29325,14
07/08/2008,14:18:00,29325,29325,29320,29320,18
07/08/2008,14:20:00,29325,29335,29320,29335,23
07/08/2008,14:22:00,29340,29350,29340,29345,34
07/08/2008,14:24:00,29345,29365,29345,29360,26
07/08/2008,14:26:00,29360,29360,29350,29355,13
07/08/2008,14:28:00,29350,29375,29350,29365,22
07/08/2008,14:30:00,29365,29365,29245,29245,269
07/08/2008,14:32:00,29245,29275,29245,29265,107
07/08/2008,14:34:00,29250,29310,29250,29290,86
07/08/2008,14:36:00,29290,29290,29265,29265,68
07/08/2008,14:38:00,29275,29320,29275,29300,81
07/08/2008,14:40:00,29300,29410,29300,29365,169
07/08/2008,14:42:00,29355,29370,29335,29350,98
07/08/2008,14:44:00,29345,29365,29330,29355,75
07/08/2008,14:46:00,29370,29375,29355,29355,42
07/08/2008,14:48:00,29355,29365,29335,29335,36
07/08/2008,14:50:00,29340,29345,29315,29335,46
07/08/2008,14:52:00,29335,29340,29325,29340,11
07/08/2008,14:54:00,29330,29335,29320,29330,19
07/08/2008,14:56:00,29340,29340,29310,29310,26
07/08/2008,14:58:00,29310,29320,29300,29305,15
07/08/2008,15:00:00,29295,29300,29280,29280,57
07/08/2008,15:02:00,29285,29290,29260,29265,34
07/08/2008,15:04:00,29270,29285,29270,29285,12
07/08/2008,15:06:00,29290,29310,29285,29310,38
07/08/2008,15:08:00,29300,29340,29295,29335,54
07/08/2008,15:10:00,29340,29340,29315,29325,31
07/08/2008,15:12:00,29325,29325,29310,29310,12
07/08/2008,15:14:00,29305,29305,29290,29300,37
07/08/2008,15:16:00,29300,29310,29295,29310,30
07/08/2008,15:18:00,29305,29310,29305,29305,10
07/08/2008,15:20:00,29300,29310,29295,29310,12
07/08/2008,15:22:00,29305,29305,29295,29295,8
07/08/2008,15:24:00,29295,29295,29285,29290,7
07/08/2008,15:26:00,29285,29285,29270,29275,16
07/08/2008,15:28:00,29280,29285,29270,29275,63
07/08/2008,15:30:00,29285,29290,29260,29285,32
07/08/2008,15:32:00,29285,29290,29260,29260,68
07/08/2008,15:34:00,29260,29260,29220,29225,106
07/08/2008,15:36:00,29230,29235,29200,29210,88
07/08/2008,15:38:00,29215,29225,29205,29215,52
07/08/2008,15:40:00,29225,29255,29220,29235,59
07/08/2008,15:42:00,29230,29235,29220,29230,30
07/08/2008,15:44:00,29225,29225,29175,29180,86
07/08/2008,15:46:00,29185,29215,29185,29195,44
07/08/2008,15:48:00,29200,29225,29195,29215,65
07/08/2008,15:50:00,29225,29260,29225,29250,59
07/08/2008,15:52:00,29250,29290,29250,29290,44
07/08/2008,15:54:00,29290,29290,29265,29270,25
07/08/2008,15:56:00,29275,29275,29240,29245,28
07/08/2008,15:58:00,29240,29255,29230,29255,63
07/08/2008,16:00:00,29265,29325,29260,29300,159
07/08/2008,16:02:00,29305,29310,29275,29280,98
07/08/2008,16:04:00,29285,29345,29280,29325,110
07/08/2008,16:06:00,29320,29355,29320,29345,53
07/08/2008,16:08:00,29350,29355,29320,29335,58
07/08/2008,16:10:00,29330,29335,29270,29275,61
07/08/2008,16:12:00,29275,29290,29260,29265,41
07/08/2008,16:14:00,29270,29310,29270,29310,53
07/08/2008,16:16:00,29315,29340,29310,29340,64
07/08/2008,16:18:00,29345,29365,29340,29360,55
07/08/2008,16:20:00,29365,29370,29345,29355,139
07/08/2008,16:22:00,29355,29355,29350,29350,8
07/08/2008,16:24:00,29345,29355,29340,29345,24
07/08/2008,16:26:00,29345,29345,29310,29325,40
07/08/2008,16:28:00,29320,29335,29320,29320,7
07/08/2008,16:30:00,29320,29335,29315,29325,42
07/08/2008,16:32:00,29325,29330,29325,29330,30
07/08/2008,16:34:00,29335,29350,29330,29340,34
07/08/2008,16:36:00,29345,29350,29330,29335,28
07/08/2008,16:38:00,29340,29340,29320,29335,25
07/08/2008,16:40:00,29330,29335,29295,29315,57
07/08/2008,16:42:00,29310,29310,29255,29270,49
07/08/2008,16:44:00,29270,29270,29250,29270,111
07/08/2008,16:46:00,29270,29300,29265,29300,37
07/08/2008,16:48:00,29290,29295,29275,29295,26
07/08/2008,16:50:00,29285,29300,29280,29295,29
07/08/2008,16:52:00,29295,29305,29280,29300,38
07/08/2008,16:54:00,29295,29300,29285,29295,18
07/08/2008,16:56:00,29300,29315,29290,29305,32
07/08/2008,16:58:00,29305,29335,29305,29335,51
07/08/2008,17:00:00,29325,29370,29320,29355,126
07/08/2008,17:02:00,29355,29360,29325,29340,71
07/08/2008,17:04:00,29330,29330,29300,29315,37
07/08/2008,17:06:00,29315,29325,29315,29325,26
07/08/2008,17:08:00,29325,29360,29325,29355,66
07/08/2008,17:10:00,29360,29375,29345,29365,64
07/08/2008,17:12:00,29370,29375,29360,29365,71
07/08/2008,17:14:00,29370,29370,29350,29355,103
07/08/2008,17:16:00,29355,29355,29330,29340,85
07/08/2008,17:18:00,29340,29345,29330,29330,72
07/08/2008,17:20:00,29325,29330,29305,29320,105
07/08/2008,17:22:00,29320,29325,29310,29320,90
07/08/2008,17:24:00,29320,29330,29300,29325,118
07/08/2008,17:26:00,29320,29335,29305,29315,67
07/08/2008,17:28:00,29315,29360,29310,29345,162
07/08/2008,17:30:00,29345,29355,29330,29340,68
07/08/2008,17:32:00,29345,29355,29330,29340,36
07/08/2008,17:34:00,29335,29355,29335,29350,62
07/08/2008,17:36:00,29350,29380,29335,29380,78
07/08/2008,17:38:00,29380,29390,29375,29390,124
08/08/2008,09:00:00,29200,29220,29175,29185,205
08/08/2008,09:02:00,29185,29185,29135,29135,114
08/08/2008,09:04:00,29135,29185,29115,29155,131
08/08/2008,09:06:00,29160,29170,29145,29145,79
08/08/2008,09:08:00,29145,29170,29130,29170,67
08/08/2008,09:10:00,29165,29195,29155,29185,115
08/08/2008,09:12:00,29190,29195,29175,29185,93
08/08/2008,09:14:00,29190,29220,29185,29205,72
08/08/2008,09:16:00,29205,29220,29190,29220,89
08/08/2008,09:18:00,29220,29260,29220,29260,103
08/08/2008,09:20:00,29260,29285,29255,29280,59
08/08/2008,09:22:00,29280,29280,29255,29255,41
08/08/2008,09:24:00,29255,29255,29230,29240,37
08/08/2008,09:26:00,29240,29245,29235,29235,13
08/08/2008,09:28:00,29235,29240,29220,29230,32
08/08/2008,09:30:00,29230,29250,29225,29245,32
08/08/2008,09:32:00,29245,29250,29230,29240,17
08/08/2008,09:34:00,29240,29260,29240,29240,19
08/08/2008,09:36:00,29245,29275,29245,29255,27
08/08/2008,09:38:00,29255,29270,29255,29255,14
08/08/2008,09:40:00,29265,29270,29250,29260,23
08/08/2008,09:42:00,29260,29275,29260,29270,28
08/08/2008,09:44:00,29275,29280,29265,29275,24
08/08/2008,09:46:00,29280,29285,29265,29270,69
08/08/2008,09:48:00,29270,29280,29265,29280,29
08/08/2008,09:50:00,29275,29285,29275,29280,73
08/08/2008,09:52:00,29280,29280,29250,29250,44
08/08/2008,09:54:00,29255,29260,29240,29250,39
08/08/2008,09:56:00,29245,29245,29225,29240,52
08/08/2008,09:58:00,29230,29240,29200,29205,53
08/08/2008,10:00:00,29215,29220,29200,29200,45
08/08/2008,10:02:00,29205,29210,29180,29190,63
08/08/2008,10:04:00,29185,29190,29175,29175,30
08/08/2008,10:06:00,29170,29180,29150,29150,43
08/08/2008,10:08:00,29155,29170,29140,29160,68
08/08/2008,10:10:00,29160,29165,29150,29160,54
08/08/2008,10:12:00,29160,29175,29160,29175,32
08/08/2008,10:14:00,29185,29190,29160,29170,36
08/08/2008,10:16:00,29170,29210,29170,29210,33
08/08/2008,10:18:00,29210,29230,29210,29230,31
08/08/2008,10:20:00,29235,29235,29210,29215,38
08/08/2008,10:22:00,29215,29235,29210,29215,46
08/08/2008,10:24:00,29215,29220,29210,29210,29
08/08/2008,10:26:00,29205,29215,29195,29215,25
08/08/2008,10:28:00,29215,29225,29215,29225,10
08/08/2008,10:30:00,29230,29250,29230,29250,51
08/08/2008,10:32:00,29245,29250,29245,29245,12
08/08/2008,10:34:00,29240,29240,29220,29220,29
08/08/2008,10:36:00,29215,29215,29195,29205,40
08/08/2008,10:38:00,29210,29215,29210,29215,16
08/08/2008,10:40:00,29210,29215,29205,29205,15
08/08/2008,10:42:00,29210,29210,29185,29190,23
08/08/2008,10:44:00,29190,29205,29190,29200,11
08/08/2008,10:46:00,29200,29200,29180,29190,21
08/08/2008,10:48:00,29190,29200,29185,29200,8
08/08/2008,10:50:00,29205,29205,29195,29200,9
08/08/2008,10:52:00,29200,29200,29190,29190,13
08/08/2008,10:54:00,29180,29185,29165,29180,27
08/08/2008,10:56:00,29170,29170,29145,29155,43
08/08/2008,10:58:00,29150,29150,29125,29135,68
08/08/2008,11:00:00,29130,29140,29130,29135,32
08/08/2008,11:02:00,29130,29155,29130,29150,76
08/08/2008,11:04:00,29155,29165,29145,29145,48
08/08/2008,11:06:00,29150,29160,29150,29160,25
08/08/2008,11:08:00,29155,29165,29155,29165,15
08/08/2008,11:10:00,29155,29175,29155,29175,11
08/08/2008,11:12:00,29175,29175,29165,29165,12
08/08/2008,11:14:00,29175,29205,29175,29200,17
08/08/2008,11:16:00,29200,29215,29200,29210,14
08/08/2008,11:18:00,29205,29230,29200,29200,42
08/08/2008,11:20:00,29200,29205,29185,29190,21
08/08/2008,11:22:00,29190,29190,29185,29190,6
08/08/2008,11:24:00,29190,29190,29175,29185,17
08/08/2008,11:26:00,29190,29195,29190,29195,2
08/08/2008,11:28:00,29185,29185,29185,29185,3
08/08/2008,11:30:00,29185,29185,29165,29165,19
08/08/2008,11:32:00,29170,29190,29170,29190,20
08/08/2008,11:34:00,29185,29190,29185,29190,10
08/08/2008,11:36:00,29190,29190,29190,29190,3
08/08/2008,11:38:00,29185,29185,29170,29185,71
08/08/2008,11:40:00,29185,29185,29185,29185,7
08/08/2008,11:42:00,29190,29205,29190,29205,35
08/08/2008,11:44:00,29205,29235,29200,29225,71
08/08/2008,11:46:00,29220,29235,29205,29225,34
08/08/2008,11:48:00,29215,29230,29215,29230,10
08/08/2008,11:50:00,29230,29235,29215,29215,25
08/08/2008,11:52:00,29210,29225,29210,29220,9
08/08/2008,11:54:00,29225,29235,29225,29235,5
08/08/2008,11:56:00,29235,29240,29235,29240,8
08/08/2008,11:58:00,29240,29275,29240,29275,57
08/08/2008,12:00:00,29265,29280,29260,29270,35
08/08/2008,12:02:00,29270,29305,29260,29285,110
08/08/2008,12:04:00,29285,29290,29270,29280,54
08/08/2008,12:06:00,29270,29270,29235,29250,51
08/08/2008,12:08:00,29250,29255,29245,29250,12
08/08/2008,12:10:00,29250,29255,29240,29245,11
08/08/2008,12:12:00,29250,29250,29240,29240,9
08/08/2008,12:14:00,29240,29240,29215,29220,18
08/08/2008,12:16:00,29220,29220,29215,29220,14
08/08/2008,12:18:00,29215,29250,29200,29220,55
08/08/2008,12:20:00,29215,29240,29210,29240,28
08/08/2008,12:22:00,29240,29240,29235,29235,2
08/08/2008,12:24:00,29220,29230,29220,29230,6
08/08/2008,12:28:00,29230,29230,29210,29215,22
08/08/2008,12:30:00,29210,29220,29210,29220,7
08/08/2008,12:32:00,29215,29220,29215,29220,3
08/08/2008,12:34:00,29225,29225,29210,29210,6
08/08/2008,12:36:00,29210,29215,29205,29205,6
08/08/2008,12:38:00,29210,29210,29205,29210,14
08/08/2008,12:40:00,29210,29210,29205,29205,10
08/08/2008,12:42:00,29205,29205,29205,29205,2
08/08/2008,12:44:00,29205,29240,29205,29235,32
08/08/2008,12:46:00,29245,29245,29225,29245,22
08/08/2008,12:48:00,29250,29250,29220,29240,41
08/08/2008,12:50:00,29240,29240,29240,29240,5
08/08/2008,12:52:00,29245,29250,29240,29240,25
08/08/2008,12:54:00,29245,29250,29240,29240,12
08/08/2008,12:56:00,29240,29250,29230,29250,9
08/08/2008,12:58:00,29240,29250,29240,29240,17
08/08/2008,13:00:00,29240,29250,29240,29250,5
08/08/2008,13:02:00,29240,29250,29235,29235,14
08/08/2008,13:04:00,29235,29250,29235,29250,12
08/08/2008,13:06:00,29250,29255,29250,29255,5
08/08/2008,13:08:00,29250,29260,29250,29255,21
08/08/2008,13:10:00,29255,29255,29255,29255,2
08/08/2008,13:12:00,29255,29255,29255,29255,2
08/08/2008,13:16:00,29260,29260,29245,29245,20
08/08/2008,13:18:00,29255,29255,29245,29245,4
08/08/2008,13:20:00,29250,29250,29250,29250,2
08/08/2008,13:22:00,29245,29245,29235,29245,12
08/08/2008,13:24:00,29245,29260,29245,29255,15
08/08/2008,13:26:00,29255,29265,29250,29260,13
08/08/2008,13:28:00,29260,29260,29250,29250,10
08/08/2008,13:30:00,29255,29255,29225,29225,29
08/08/2008,13:32:00,29230,29230,29205,29205,15
08/08/2008,13:34:00,29200,29200,29185,29200,17
08/08/2008,13:36:00,29200,29200,29155,29170,71
08/08/2008,13:38:00,29175,29175,29135,29145,68
08/08/2008,13:40:00,29140,29145,29115,29125,112
08/08/2008,13:42:00,29130,29180,29130,29150,67
08/08/2008,13:44:00,29150,29155,29135,29140,34
08/08/2008,13:46:00,29150,29150,29085,29110,110
08/08/2008,13:48:00,29100,29105,29080,29080,59
08/08/2008,13:50:00,29080,29080,29050,29060,115
08/08/2008,13:52:00,29055,29085,29055,29080,54
08/08/2008,13:54:00,29085,29110,29085,29105,40
08/08/2008,13:56:00,29095,29100,29080,29090,25
08/08/2008,13:58:00,29090,29090,29045,29080,90
08/08/2008,14:00:00,29080,29095,29070,29080,32
08/08/2008,14:02:00,29080,29100,29080,29100,50
08/08/2008,14:04:00,29100,29120,29085,29115,33
08/08/2008,14:06:00,29115,29115,29100,29100,27
08/08/2008,14:08:00,29100,29130,29100,29130,34
08/08/2008,14:10:00,29125,29140,29120,29140,13
08/08/2008,14:12:00,29125,29125,29085,29090,37
08/08/2008,14:14:00,29095,29115,29095,29095,20
08/08/2008,14:16:00,29095,29095,29065,29080,30
08/08/2008,14:18:00,29075,29080,29065,29065,30
08/08/2008,14:20:00,29070,29095,29065,29090,51
08/08/2008,14:22:00,29090,29090,29080,29080,23
08/08/2008,14:24:00,29080,29080,29070,29070,23
08/08/2008,14:26:00,29070,29080,29070,29070,7
08/08/2008,14:28:00,29070,29080,29045,29060,31
08/08/2008,14:30:00,29045,29110,29045,29110,83
08/08/2008,14:32:00,29105,29105,29090,29090,10
08/08/2008,14:34:00,29085,29100,29085,29100,3
08/08/2008,14:36:00,29095,29095,29080,29085,23
08/08/2008,14:38:00,29085,29105,29085,29105,10
08/08/2008,14:40:00,29095,29120,29095,29115,42
08/08/2008,14:42:00,29120,29130,29095,29105,38
08/08/2008,14:44:00,29100,29105,29090,29095,21
08/08/2008,14:46:00,29090,29100,29085,29090,8
08/08/2008,14:48:00,29085,29085,29060,29065,26
08/08/2008,14:50:00,29070,29090,29070,29080,24
08/08/2008,14:52:00,29080,29080,29075,29080,6
08/08/2008,14:54:00,29075,29090,29075,29085,15
08/08/2008,14:56:00,29075,29075,29010,29025,134
08/08/2008,14:58:00,29015,29025,29005,29025,111
08/08/2008,15:00:00,29020,29025,29010,29010,29
08/08/2008,15:02:00,29010,29010,28980,28995,228
08/08/2008,15:04:00,28995,29010,28990,29000,96
08/08/2008,15:06:00,28995,29000,28945,28955,128
08/08/2008,15:08:00,28955,28965,28945,28955,94
08/08/2008,15:10:00,28955,28955,28805,28845,460
08/08/2008,15:12:00,28850,28875,28845,28845,253
08/08/2008,15:14:00,28850,28880,28840,28860,176
08/08/2008,15:16:00,28855,28875,28855,28875,57
08/08/2008,15:18:00,28870,28890,28865,28885,31
08/08/2008,15:20:00,28890,28895,28880,28880,23
08/08/2008,15:22:00,28880,28905,28880,28900,56
08/08/2008,15:24:00,28905,28905,28885,28890,46
08/08/2008,15:26:00,28885,28890,28880,28880,13
08/08/2008,15:28:00,28890,28905,28880,28905,42
08/08/2008,15:30:00,28900,28910,28880,28880,55
08/08/2008,15:32:00,28890,28890,28860,28875,97
08/08/2008,15:34:00,28880,28955,28875,28955,136
08/08/2008,15:36:00,28965,29010,28965,28995,140
08/08/2008,15:38:00,28995,29000,28960,28985,94
08/08/2008,15:40:00,28985,29005,28975,28975,95
08/08/2008,15:42:00,28965,28965,28915,28935,68
08/08/2008,15:44:00,28920,28975,28915,28955,88
08/08/2008,15:46:00,28955,28975,28930,28930,70
08/08/2008,15:48:00,28940,28975,28910,28965,92
08/08/2008,15:50:00,28975,29000,28970,28980,74
08/08/2008,15:52:00,28985,29045,28985,29040,107
08/08/2008,15:54:00,29030,29060,29025,29035,63
08/08/2008,15:56:00,29035,29040,29010,29025,44
08/08/2008,15:58:00,29015,29020,29005,29020,27
08/08/2008,16:00:00,29020,29075,29010,29065,83
08/08/2008,16:02:00,29070,29075,29025,29025,62
08/08/2008,16:04:00,29020,29055,29005,29020,100
08/08/2008,16:06:00,29020,29050,29015,29045,47
08/08/2008,16:08:00,29040,29100,29040,29100,70
08/08/2008,16:10:00,29110,29130,29100,29125,141
08/08/2008,16:12:00,29120,29180,29120,29170,215
08/08/2008,16:14:00,29175,29245,29160,29230,164
08/08/2008,16:16:00,29225,29235,29175,29180,147
08/08/2008,16:18:00,29180,29190,29165,29190,106
08/08/2008,16:20:00,29190,29215,29185,29195,101
08/08/2008,16:22:00,29190,29250,29175,29250,203
08/08/2008,16:24:00,29250,29280,29250,29280,198
08/08/2008,16:26:00,29280,29295,29250,29255,93
08/08/2008,16:28:00,29250,29275,29250,29275,57
08/08/2008,16:30:00,29280,29295,29250,29250,66
08/08/2008,16:32:00,29245,29255,29220,29235,95
08/08/2008,16:34:00,29235,29260,29235,29245,46
08/08/2008,16:36:00,29245,29260,29225,29225,55
08/08/2008,16:38:00,29225,29225,29200,29225,57
08/08/2008,16:40:00,29215,29225,29210,29225,20
08/08/2008,16:42:00,29230,29245,29230,29245,27
08/08/2008,16:44:00,29245,29245,29220,29230,38
08/08/2008,16:46:00,29235,29240,29225,29230,22
08/08/2008,16:48:00,29230,29255,29220,29235,68
08/08/2008,16:50:00,29245,29250,29220,29230,71
08/08/2008,16:52:00,29235,29260,29205,29205,65
08/08/2008,16:54:00,29200,29230,29195,29230,53
08/08/2008,16:56:00,29220,29235,29200,29200,61
08/08/2008,16:58:00,29200,29200,29170,29200,58
08/08/2008,17:00:00,29195,29205,29180,29195,52
08/08/2008,17:02:00,29190,29205,29180,29200,64
08/08/2008,17:04:00,29195,29210,29175,29195,83
08/08/2008,17:06:00,29190,29190,29150,29170,80
08/08/2008,17:08:00,29170,29175,29160,29165,21
08/08/2008,17:10:00,29160,29195,29160,29190,44
08/08/2008,17:12:00,29195,29210,29190,29210,31
08/08/2008,17:14:00,29210,29220,29195,29195,33
08/08/2008,17:16:00,29195,29200,29185,29195,41
08/08/2008,17:18:00,29195,29210,29195,29195,44
08/08/2008,17:20:00,29195,29220,29195,29205,57
08/08/2008,17:22:00,29200,29220,29200,29220,34
08/08/2008,17:24:00,29215,29215,29205,29210,33
08/08/2008,17:26:00,29210,29210,29200,29210,40
08/08/2008,17:28:00,29210,29240,29205,29235,250
08/08/2008,17:30:00,29235,29240,29220,29225,113
08/08/2008,17:32:00,29230,29260,29225,29260,39
08/08/2008,17:34:00,29245,29265,29245,29260,43
08/08/2008,17:36:00,29260,29270,29250,29265,78
08/08/2008,17:38:00,29270,29285,29245,29285,114
11/08/2008,09:00:00,29335,29350,29280,29290,145
11/08/2008,09:02:00,29290,29290,29250,29275,118
11/08/2008,09:04:00,29280,29370,29265,29370,133
11/08/2008,09:06:00,29370,29380,29335,29370,64
11/08/2008,09:08:00,29375,29385,29355,29360,70
11/08/2008,09:10:00,29370,29415,29365,29415,54
11/08/2008,09:12:00,29425,29445,29425,29425,52
11/08/2008,09:14:00,29420,29435,29405,29425,41
11/08/2008,09:16:00,29420,29425,29410,29410,36
11/08/2008,09:18:00,29415,29490,29415,29490,99
11/08/2008,09:20:00,29485,29540,29480,29535,152
11/08/2008,09:22:00,29530,29760,29525,29550,404
11/08/2008,09:24:00,29555,29565,29530,29530,131
11/08/2008,09:26:00,29535,29545,29520,29540,51
11/08/2008,09:28:00,29545,29570,29535,29570,111
11/08/2008,09:30:00,29550,29565,29550,29555,73
11/08/2008,09:32:00,29555,29565,29540,29555,169
11/08/2008,09:34:00,29555,29570,29530,29560,101
11/08/2008,09:36:00,29565,29585,29560,29570,144
11/08/2008,09:38:00,29580,29585,29575,29580,46
11/08/2008,09:40:00,29580,29585,29550,29565,88
11/08/2008,09:42:00,29570,29580,29570,29575,58
11/08/2008,09:44:00,29575,29585,29570,29570,16
11/08/2008,09:46:00,29575,29590,29575,29575,33
11/08/2008,09:48:00,29570,29585,29570,29580,37
11/08/2008,09:50:00,29585,29605,29585,29595,57
11/08/2008,09:52:00,29600,29630,29600,29615,63
11/08/2008,09:54:00,29610,29620,29605,29605,36
11/08/2008,09:56:00,29605,29605,29585,29605,40
11/08/2008,09:58:00,29600,29610,29590,29600,57
11/08/2008,10:00:00,29595,29620,29590,29605,27
11/08/2008,10:02:00,29600,29600,29565,29590,112
11/08/2008,10:04:00,29595,29610,29590,29600,45
11/08/2008,10:06:00,29595,29620,29585,29605,48
11/08/2008,10:08:00,29610,29615,29595,29600,37
11/08/2008,10:10:00,29600,29630,29600,29620,57
11/08/2008,10:12:00,29620,29630,29615,29625,50
11/08/2008,10:14:00,29630,29630,29600,29610,38
11/08/2008,10:16:00,29605,29615,29585,29595,26
11/08/2008,10:18:00,29590,29595,29580,29590,28
11/08/2008,10:20:00,29590,29590,29550,29555,60
11/08/2008,10:22:00,29550,29560,29545,29555,25
11/08/2008,10:24:00,29560,29565,29555,29560,11
11/08/2008,10:26:00,29565,29565,29560,29560,23
11/08/2008,10:28:00,29555,29560,29555,29560,3
11/08/2008,10:30:00,29555,29565,29555,29560,65
11/08/2008,10:32:00,29570,29580,29565,29570,47
11/08/2008,10:34:00,29565,29570,29565,29570,21
11/08/2008,10:36:00,29575,29575,29560,29560,15
11/08/2008,10:38:00,29565,29565,29550,29550,17
11/08/2008,10:40:00,29550,29555,29545,29550,29
11/08/2008,10:42:00,29550,29585,29550,29570,56
11/08/2008,10:44:00,29575,29575,29555,29555,11
11/08/2008,10:46:00,29550,29580,29540,29575,65
11/08/2008,10:48:00,29575,29600,29575,29595,30
11/08/2008,10:50:00,29595,29610,29595,29605,52
11/08/2008,10:52:00,29605,29610,29585,29585,24
11/08/2008,10:54:00,29590,29590,29570,29590,31
11/08/2008,10:56:00,29595,29600,29590,29600,118
11/08/2008,10:58:00,29595,29605,29595,29600,20
11/08/2008,11:00:00,29600,29605,29595,29600,27
11/08/2008,11:02:00,29600,29605,29590,29600,18
11/08/2008,11:04:00,29605,29645,29605,29625,92
11/08/2008,11:06:00,29625,29630,29625,29630,12
11/08/2008,11:08:00,29630,29635,29620,29620,50
11/08/2008,11:10:00,29615,29635,29615,29630,32
11/08/2008,11:12:00,29635,29640,29635,29640,9
11/08/2008,11:14:00,29645,29650,29635,29635,38
11/08/2008,11:16:00,29640,29645,29625,29630,36
11/08/2008,11:18:00,29635,29640,29635,29640,7
11/08/2008,11:20:00,29640,29650,29640,29645,31
11/08/2008,11:22:00,29645,29645,29615,29615,43
11/08/2008,11:24:00,29620,29635,29605,29620,82
11/08/2008,11:26:00,29615,29615,29595,29605,20
11/08/2008,11:28:00,29605,29630,29605,29620,29
11/08/2008,11:30:00,29625,29630,29625,29625,5
11/08/2008,11:32:00,29625,29625,29615,29620,24
11/08/2008,11:34:00,29625,29625,29620,29620,7
11/08/2008,11:36:00,29620,29630,29620,29630,8
11/08/2008,11:38:00,29630,29655,29630,29650,66
11/08/2008,11:40:00,29650,29655,29645,29645,11
11/08/2008,11:42:00,29645,29660,29645,29650,17
11/08/2008,11:44:00,29650,29650,29650,29650,7
11/08/2008,11:46:00,29645,29655,29640,29650,61
11/08/2008,11:48:00,29655,29680,29650,29675,76
11/08/2008,11:50:00,29675,29690,29670,29690,37
11/08/2008,11:52:00,29690,29700,29675,29700,95
11/08/2008,11:54:00,29695,29695,29690,29695,37
11/08/2008,11:56:00,29695,29715,29695,29705,34
11/08/2008,11:58:00,29705,29710,29695,29705,45
11/08/2008,12:00:00,29710,29715,29710,29710,21
11/08/2008,12:02:00,29715,29740,29710,29725,113
11/08/2008,12:04:00,29720,29740,29720,29730,79
11/08/2008,12:06:00,29730,29730,29720,29720,15
11/08/2008,12:08:00,29720,29720,29710,29715,22
11/08/2008,12:10:00,29710,29720,29700,29710,38
11/08/2008,12:12:00,29710,29715,29705,29705,30
11/08/2008,12:14:00,29705,29705,29685,29695,56
11/08/2008,12:16:00,29690,29690,29680,29685,36
11/08/2008,12:18:00,29680,29685,29680,29685,16
11/08/2008,12:20:00,29690,29695,29690,29695,14
11/08/2008,12:22:00,29700,29710,29700,29705,45
11/08/2008,12:24:00,29700,29710,29700,29700,9
11/08/2008,12:26:00,29700,29700,29700,29700,3
11/08/2008,12:28:00,29695,29700,29675,29690,19
11/08/2008,12:30:00,29690,29690,29685,29685,4
11/08/2008,12:32:00,29680,29680,29670,29670,13
11/08/2008,12:34:00,29675,29685,29675,29680,23
11/08/2008,12:36:00,29685,29685,29685,29685,7
11/08/2008,12:38:00,29685,29685,29685,29685,3
11/08/2008,12:40:00,29690,29700,29690,29700,10
11/08/2008,12:42:00,29700,29715,29695,29695,127
11/08/2008,12:44:00,29695,29700,29695,29695,7
11/08/2008,12:46:00,29695,29710,29695,29710,23
11/08/2008,12:48:00,29710,29715,29700,29710,29
11/08/2008,12:50:00,29710,29710,29700,29705,10
11/08/2008,12:52:00,29700,29705,29700,29700,4
11/08/2008,12:54:00,29700,29715,29695,29705,23
11/08/2008,12:56:00,29700,29700,29700,29700,1
11/08/2008,12:58:00,29695,29700,29685,29685,12
11/08/2008,13:00:00,29685,29685,29680,29680,10
11/08/2008,13:02:00,29680,29695,29680,29695,8
11/08/2008,13:04:00,29695,29695,29680,29685,34
11/08/2008,13:06:00,29680,29685,29680,29680,4
11/08/2008,13:08:00,29675,29690,29675,29680,21
11/08/2008,13:10:00,29670,29685,29670,29685,8
11/08/2008,13:12:00,29680,29680,29675,29675,9
11/08/2008,13:14:00,29675,29685,29675,29685,4
11/08/2008,13:16:00,29680,29680,29675,29675,6
11/08/2008,13:18:00,29675,29675,29675,29675,2
11/08/2008,13:20:00,29680,29680,29680,29680,4
11/08/2008,13:22:00,29680,29695,29680,29695,9
11/08/2008,13:24:00,29690,29690,29690,29690,1
11/08/2008,13:28:00,29690,29695,29690,29690,10
11/08/2008,13:30:00,29690,29695,29660,29670,43
11/08/2008,13:32:00,29680,29690,29675,29680,15
11/08/2008,13:34:00,29685,29690,29685,29685,5
11/08/2008,13:36:00,29685,29690,29680,29690,8
11/08/2008,13:38:00,29685,29685,29680,29680,6
11/08/2008,13:40:00,29690,29695,29675,29685,24
11/08/2008,13:46:00,29685,29685,29675,29675,4
11/08/2008,13:48:00,29675,29675,29665,29675,16
11/08/2008,13:50:00,29675,29680,29675,29680,19
11/08/2008,13:52:00,29685,29685,29670,29670,17
11/08/2008,13:54:00,29670,29670,29665,29665,11
11/08/2008,13:56:00,29660,29665,29660,29665,13
11/08/2008,13:58:00,29665,29670,29650,29655,33
11/08/2008,14:00:00,29660,29675,29660,29675,21
11/08/2008,14:02:00,29675,29675,29675,29675,2
11/08/2008,14:04:00,29675,29680,29665,29670,16
11/08/2008,14:06:00,29675,29680,29670,29675,8
11/08/2008,14:08:00,29675,29675,29655,29670,28
11/08/2008,14:10:00,29670,29690,29670,29680,53
11/08/2008,14:12:00,29685,29690,29675,29685,47
11/08/2008,14:14:00,29685,29695,29685,29695,10
11/08/2008,14:16:00,29690,29700,29690,29700,15
11/08/2008,14:18:00,29700,29700,29690,29695,18
11/08/2008,14:20:00,29705,29705,29690,29690,8
11/08/2008,14:22:00,29700,29700,29695,29695,30
11/08/2008,14:24:00,29700,29700,29680,29685,37
11/08/2008,14:26:00,29680,29680,29675,29680,29
11/08/2008,14:28:00,29685,29685,29675,29680,46
11/08/2008,14:30:00,29675,29685,29670,29680,41
11/08/2008,14:32:00,29675,29675,29670,29670,8
11/08/2008,14:34:00,29665,29665,29660,29660,6
11/08/2008,14:36:00,29660,29660,29650,29650,5
11/08/2008,14:38:00,29645,29660,29645,29660,10
11/08/2008,14:40:00,29665,29675,29660,29660,11
11/08/2008,14:42:00,29655,29655,29635,29640,42
11/08/2008,14:44:00,29645,29650,29625,29625,120
11/08/2008,14:46:00,29620,29630,29620,29630,13
11/08/2008,14:48:00,29620,29625,29620,29625,10
11/08/2008,14:50:00,29615,29625,29605,29610,34
11/08/2008,14:52:00,29615,29625,29610,29625,33
11/08/2008,14:54:00,29625,29635,29620,29620,36
11/08/2008,14:56:00,29620,29640,29620,29635,15
11/08/2008,14:58:00,29645,29655,29640,29655,41
11/08/2008,15:00:00,29665,29685,29665,29670,17
11/08/2008,15:02:00,29670,29670,29660,29660,12