DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/08/2008,17:18:00,28285,28295,28275,28295,22
01/08/2008,17:21:00,28285,28295,28260,28265,66
01/08/2008,17:24:00,28270,28280,28260,28275,106
01/08/2008,17:27:00,28275,28315,28275,28285,224
01/08/2008,17:30:00,28285,28315,28280,28295,195
01/08/2008,17:33:00,28295,28315,28285,28315,58
01/08/2008,17:36:00,28315,28330,28315,28325,70
01/08/2008,17:39:00,28325,28325,28310,28315,42
04/08/2008,09:00:00,28305,28305,28215,28215,251
04/08/2008,09:03:00,28215,28215,28125,28145,271
04/08/2008,09:06:00,28150,28180,28150,28155,91
04/08/2008,09:09:00,28150,28210,28145,28210,187
04/08/2008,09:12:00,28200,28205,28175,28180,68
04/08/2008,09:15:00,28175,28190,28175,28190,16
04/08/2008,09:18:00,28185,28195,28180,28185,55
04/08/2008,09:21:00,28190,28190,28165,28165,81
04/08/2008,09:24:00,28165,28200,28165,28195,51
04/08/2008,09:27:00,28200,28200,28180,28195,33
04/08/2008,09:30:00,28190,28190,28160,28175,42
04/08/2008,09:33:00,28175,28185,28170,28175,36
04/08/2008,09:36:00,28185,28195,28165,28180,80
04/08/2008,09:39:00,28180,28195,28175,28195,38
04/08/2008,09:42:00,28190,28195,28185,28195,16
04/08/2008,09:45:00,28195,28210,28195,28205,35
04/08/2008,09:48:00,28205,28205,28190,28190,38
04/08/2008,09:51:00,28190,28190,28175,28175,39
04/08/2008,09:54:00,28175,28180,28150,28160,53
04/08/2008,09:57:00,28155,28175,28150,28170,40
04/08/2008,10:00:00,28175,28210,28170,28210,55
04/08/2008,10:03:00,28210,28250,28210,28250,92
04/08/2008,10:06:00,28250,28260,28245,28250,34
04/08/2008,10:09:00,28240,28265,28240,28260,29
04/08/2008,10:12:00,28260,28265,28250,28260,62
04/08/2008,10:15:00,28250,28250,28210,28230,100
04/08/2008,10:18:00,28240,28280,28240,28270,82
04/08/2008,10:21:00,28275,28285,28260,28275,57
04/08/2008,10:24:00,28285,28285,28270,28275,25
04/08/2008,10:27:00,28275,28280,28265,28265,41
04/08/2008,10:30:00,28260,28265,28205,28230,107
04/08/2008,10:33:00,28235,28245,28215,28240,15
04/08/2008,10:36:00,28240,28250,28230,28240,10
04/08/2008,10:39:00,28235,28245,28230,28245,15
04/08/2008,10:42:00,28245,28245,28225,28225,22
04/08/2008,10:45:00,28240,28255,28235,28255,36
04/08/2008,10:48:00,28260,28265,28250,28255,7
04/08/2008,10:51:00,28255,28270,28230,28230,34
04/08/2008,10:54:00,28230,28230,28220,28230,23
04/08/2008,10:57:00,28230,28245,28230,28240,11
04/08/2008,11:00:00,28250,28275,28250,28260,30
04/08/2008,11:03:00,28255,28270,28245,28260,52
04/08/2008,11:06:00,28260,28260,28250,28250,5
04/08/2008,11:09:00,28250,28250,28235,28245,13
04/08/2008,11:12:00,28240,28240,28215,28220,48
04/08/2008,11:15:00,28225,28225,28175,28190,91
04/08/2008,11:18:00,28190,28190,28170,28175,52
04/08/2008,11:21:00,28175,28185,28155,28185,52
04/08/2008,11:24:00,28185,28195,28180,28190,41
04/08/2008,11:27:00,28190,28215,28190,28205,30
04/08/2008,11:30:00,28210,28220,28205,28215,18
04/08/2008,11:33:00,28205,28220,28200,28220,12
04/08/2008,11:36:00,28220,28230,28220,28230,7
04/08/2008,11:39:00,28220,28235,28190,28235,71
04/08/2008,11:42:00,28230,28230,28225,28225,3
04/08/2008,11:45:00,28205,28215,28195,28195,7
04/08/2008,11:48:00,28190,28195,28165,28170,145
04/08/2008,11:51:00,28165,28195,28160,28170,47
04/08/2008,11:54:00,28180,28200,28175,28180,39
04/08/2008,11:57:00,28195,28205,28195,28205,16
04/08/2008,12:00:00,28205,28210,28190,28190,17
04/08/2008,12:03:00,28190,28190,28190,28190,1
04/08/2008,12:06:00,28195,28195,28180,28190,8
04/08/2008,12:09:00,28195,28195,28185,28185,4
04/08/2008,12:12:00,28185,28200,28185,28200,19
04/08/2008,12:15:00,28190,28200,28190,28190,9
04/08/2008,12:18:00,28190,28190,28185,28185,7
04/08/2008,12:21:00,28180,28190,28180,28190,9
04/08/2008,12:24:00,28195,28225,28195,28225,39
04/08/2008,12:27:00,28220,28220,28205,28205,10
04/08/2008,12:30:00,28200,28210,28190,28210,10
04/08/2008,12:33:00,28210,28210,28205,28210,3
04/08/2008,12:36:00,28205,28210,28205,28205,21
04/08/2008,12:39:00,28210,28215,28210,28215,6
04/08/2008,12:42:00,28210,28215,28205,28210,7
04/08/2008,12:45:00,28205,28210,28170,28200,63
04/08/2008,12:48:00,28200,28205,28190,28205,65
04/08/2008,12:51:00,28200,28210,28200,28210,3
04/08/2008,12:54:00,28210,28210,28205,28205,10
04/08/2008,12:57:00,28195,28230,28190,28225,50
04/08/2008,13:00:00,28225,28225,28210,28210,30
04/08/2008,13:03:00,28205,28205,28195,28200,19
04/08/2008,13:06:00,28205,28220,28200,28220,15
04/08/2008,13:09:00,28220,28220,28215,28220,5
04/08/2008,13:12:00,28220,28225,28220,28225,3
04/08/2008,13:15:00,28225,28240,28220,28225,27
04/08/2008,13:18:00,28240,28250,28240,28250,13
04/08/2008,13:21:00,28250,28265,28250,28265,17
04/08/2008,13:24:00,28255,28255,28240,28245,14
04/08/2008,13:27:00,28245,28250,28240,28250,4
04/08/2008,13:30:00,28240,28240,28225,28225,25
04/08/2008,13:33:00,28235,28240,28235,28240,3
04/08/2008,13:36:00,28240,28240,28240,28240,3
04/08/2008,13:39:00,28240,28240,28240,28240,1
04/08/2008,13:42:00,28240,28240,28215,28215,15
04/08/2008,13:45:00,28215,28215,28215,28215,3
04/08/2008,13:48:00,28215,28215,28215,28215,4
04/08/2008,13:51:00,28225,28245,28225,28245,16
04/08/2008,13:54:00,28250,28265,28250,28250,44
04/08/2008,13:57:00,28255,28255,28255,28255,3
04/08/2008,14:00:00,28255,28300,28255,28295,70
04/08/2008,14:03:00,28295,28310,28295,28300,48
04/08/2008,14:06:00,28310,28315,28285,28285,38
04/08/2008,14:09:00,28290,28300,28285,28285,46
04/08/2008,14:12:00,28290,28290,28260,28260,67
04/08/2008,14:15:00,28260,28275,28240,28255,77
04/08/2008,14:18:00,28260,28265,28255,28255,19
04/08/2008,14:21:00,28255,28260,28245,28245,38
04/08/2008,14:24:00,28240,28260,28235,28255,26
04/08/2008,14:27:00,28250,28260,28230,28230,45
04/08/2008,14:30:00,28255,28295,28255,28280,121
04/08/2008,14:33:00,28280,28280,28255,28265,2033
04/08/2008,14:36:00,28260,28270,28225,28225,51
04/08/2008,14:39:00,28225,28240,28215,28225,48
04/08/2008,14:42:00,28230,28235,28220,28220,41
04/08/2008,14:45:00,28215,28220,28205,28210,37
04/08/2008,14:48:00,28210,28210,28195,28195,26
04/08/2008,14:51:00,28205,28230,28200,28230,49
04/08/2008,14:54:00,28230,28240,28225,28225,17
04/08/2008,14:57:00,28235,28240,28230,28230,23
04/08/2008,15:00:00,28230,28235,28215,28220,32
04/08/2008,15:03:00,28225,28245,28225,28240,32
04/08/2008,15:06:00,28235,28245,28230,28235,20
04/08/2008,15:09:00,28245,28260,28240,28260,24
04/08/2008,15:12:00,28250,28270,28240,28255,23
04/08/2008,15:15:00,28265,28275,28260,28265,47
04/08/2008,15:18:00,28265,28265,28240,28240,29
04/08/2008,15:21:00,28245,28245,28230,28245,19
04/08/2008,15:24:00,28240,28250,28225,28225,24
04/08/2008,15:27:00,28240,28240,28225,28240,35
04/08/2008,15:30:00,28240,28260,28210,28220,81
04/08/2008,15:33:00,28215,28220,28210,28220,30
04/08/2008,15:36:00,28220,28230,28195,28195,61
04/08/2008,15:39:00,28200,28200,28170,28180,62
04/08/2008,15:42:00,28180,28210,28170,28185,50
04/08/2008,15:45:00,28185,28200,28170,28170,180
04/08/2008,15:48:00,28170,28210,28170,28200,78
04/08/2008,15:51:00,28205,28215,28205,28210,51
04/08/2008,15:54:00,28205,28205,28190,28200,31
04/08/2008,15:57:00,28200,28235,28200,28235,95
04/08/2008,16:00:00,28235,28255,28180,28190,210
04/08/2008,16:03:00,28190,28235,28190,28230,89
04/08/2008,16:06:00,28215,28235,28215,28215,53
04/08/2008,16:09:00,28215,28215,28195,28195,32
04/08/2008,16:12:00,28195,28195,28145,28155,126
04/08/2008,16:15:00,28155,28155,28130,28155,142
04/08/2008,16:18:00,28150,28165,28145,28160,58
04/08/2008,16:21:00,28170,28190,28160,28180,58
04/08/2008,16:24:00,28185,28190,28180,28185,27
04/08/2008,16:27:00,28185,28210,28180,28200,37
04/08/2008,16:30:00,28195,28205,28195,28205,19
04/08/2008,16:33:00,28200,28215,28180,28180,45
04/08/2008,16:36:00,28185,28200,28175,28175,30
04/08/2008,16:39:00,28180,28195,28150,28190,38
04/08/2008,16:42:00,28195,28195,28160,28160,47
04/08/2008,16:45:00,28160,28165,28100,28120,188
04/08/2008,16:48:00,28120,28135,28110,28120,78
04/08/2008,16:51:00,28115,28130,28110,28120,104
04/08/2008,16:54:00,28115,28115,28095,28105,96
04/08/2008,16:57:00,28100,28100,28075,28080,77
04/08/2008,17:00:00,28080,28080,28035,28050,165
04/08/2008,17:03:00,28045,28080,28045,28070,54
04/08/2008,17:06:00,28070,28075,28045,28060,106
04/08/2008,17:09:00,28055,28060,28045,28055,41
04/08/2008,17:12:00,28050,28050,28015,28015,151
04/08/2008,17:15:00,28010,28015,27940,27950,517
04/08/2008,17:18:00,27960,27970,27950,27960,276
04/08/2008,17:21:00,27965,27970,27910,27930,199
04/08/2008,17:24:00,27930,27975,27925,27975,201
04/08/2008,17:27:00,27965,27970,27945,27955,185
04/08/2008,17:30:00,27950,27965,27945,27955,139
04/08/2008,17:33:00,27960,27980,27960,27970,116
04/08/2008,17:36:00,27975,27980,27970,27970,111
04/08/2008,17:39:00,27975,27985,27965,27970,60
05/08/2008,09:00:00,28040,28090,28030,28080,262
05/08/2008,09:03:00,28080,28120,28080,28105,249
05/08/2008,09:06:00,28105,28110,28085,28090,330
05/08/2008,09:09:00,28090,28090,28015,28060,250
05/08/2008,09:12:00,28065,28090,28050,28080,124
05/08/2008,09:15:00,28085,28110,28060,28110,145
05/08/2008,09:18:00,28110,28170,28100,28155,201
05/08/2008,09:21:00,28165,28175,28150,28155,147
05/08/2008,09:24:00,28160,28170,28145,28160,94
05/08/2008,09:27:00,28160,28215,28160,28205,181
05/08/2008,09:30:00,28205,28220,28190,28190,128
05/08/2008,09:33:00,28195,28200,28180,28185,102
05/08/2008,09:36:00,28180,28200,28180,28180,67
05/08/2008,09:39:00,28180,28195,28165,28170,57
05/08/2008,09:42:00,28175,28180,28165,28175,29
05/08/2008,09:45:00,28180,28190,28175,28175,35
05/08/2008,09:48:00,28180,28200,28180,28190,40
05/08/2008,09:51:00,28200,28220,28190,28220,67
05/08/2008,09:54:00,28220,28245,28215,28240,80
05/08/2008,09:57:00,28240,28265,28240,28250,76
05/08/2008,10:00:00,28250,28270,28250,28270,75
05/08/2008,10:03:00,28275,28355,28270,28315,293
05/08/2008,10:06:00,28315,28340,28300,28320,128
05/08/2008,10:09:00,28315,28360,28315,28350,110
05/08/2008,10:12:00,28355,28415,28355,28390,238
05/08/2008,10:15:00,28395,28405,28385,28385,214
05/08/2008,10:18:00,28390,28410,28380,28395,110
05/08/2008,10:21:00,28395,28480,28390,28475,244
05/08/2008,10:24:00,28480,28490,28465,28470,204
05/08/2008,10:27:00,28475,28500,28465,28485,164
05/08/2008,10:30:00,28485,28540,28480,28530,302
05/08/2008,10:33:00,28535,28640,28530,28610,344
05/08/2008,10:36:00,28615,28630,28595,28600,432
05/08/2008,10:39:00,28600,28600,28550,28550,135
05/08/2008,10:42:00,28545,28550,28535,28535,115
05/08/2008,10:45:00,28535,28595,28535,28575,207
05/08/2008,10:48:00,28580,28595,28550,28555,148
05/08/2008,10:51:00,28555,28565,28545,28550,60
05/08/2008,10:54:00,28555,28595,28550,28580,81
05/08/2008,10:57:00,28585,28605,28575,28585,138
05/08/2008,11:00:00,28590,28635,28585,28625,249
05/08/2008,11:03:00,28625,28655,28610,28625,266
05/08/2008,11:06:00,28625,28625,28585,28590,112
05/08/2008,11:09:00,28590,28605,28575,28585,48
05/08/2008,11:12:00,28580,28580,28560,28565,29
05/08/2008,11:15:00,28565,28575,28535,28545,95
05/08/2008,11:18:00,28540,28555,28540,28555,18
05/08/2008,11:21:00,28555,28560,28550,28550,39
05/08/2008,11:24:00,28550,28585,28540,28575,53
05/08/2008,11:27:00,28575,28575,28550,28555,51
05/08/2008,11:30:00,28565,28565,28555,28565,29
05/08/2008,11:33:00,28570,28585,28570,28570,43
05/08/2008,11:36:00,28570,28580,28570,28570,27
05/08/2008,11:39:00,28575,28575,28545,28555,33
05/08/2008,11:42:00,28555,28575,28555,28570,15
05/08/2008,11:45:00,28570,28570,28555,28555,24
05/08/2008,11:48:00,28560,28565,28550,28560,77
05/08/2008,11:51:00,28555,28560,28545,28550,13
05/08/2008,11:54:00,28555,28565,28550,28560,37
05/08/2008,11:57:00,28560,28575,28560,28570,18
05/08/2008,12:00:00,28570,28610,28570,28600,71
05/08/2008,12:03:00,28600,28605,28595,28605,26
05/08/2008,12:06:00,28610,28615,28600,28600,12
05/08/2008,12:09:00,28600,28615,28600,28605,28
05/08/2008,12:12:00,28605,28605,28590,28600,47
05/08/2008,12:15:00,28600,28605,28595,28605,51
05/08/2008,12:18:00,28600,28610,28600,28605,18
05/08/2008,12:21:00,28600,28620,28600,28620,16
05/08/2008,12:24:00,28610,28620,28605,28620,18
05/08/2008,12:27:00,28620,28625,28610,28625,25
05/08/2008,12:30:00,28625,28625,28610,28610,8
05/08/2008,12:33:00,28605,28605,28605,28605,5
05/08/2008,12:36:00,28600,28605,28590,28600,12
05/08/2008,12:39:00,28595,28595,28580,28590,25
05/08/2008,12:42:00,28585,28630,28585,28625,31
05/08/2008,12:45:00,28630,28670,28620,28660,71
05/08/2008,12:48:00,28660,28685,28655,28675,189
05/08/2008,12:51:00,28680,28695,28670,28670,90
05/08/2008,12:54:00,28670,28670,28655,28655,32
05/08/2008,12:57:00,28650,28650,28640,28650,17
05/08/2008,13:00:00,28655,28670,28640,28650,42
05/08/2008,13:03:00,28650,28650,28620,28640,35
05/08/2008,13:06:00,28635,28635,28615,28625,63
05/08/2008,13:09:00,28620,28625,28610,28620,25
05/08/2008,13:12:00,28620,28620,28585,28590,31
05/08/2008,13:15:00,28600,28610,28595,28610,19
05/08/2008,13:18:00,28610,28620,28610,28615,35
05/08/2008,13:21:00,28610,28640,28610,28625,26
05/08/2008,13:24:00,28625,28630,28620,28620,3
05/08/2008,13:27:00,28625,28630,28625,28630,5
05/08/2008,13:30:00,28625,28650,28625,28650,34
05/08/2008,13:33:00,28645,28665,28645,28655,41
05/08/2008,13:36:00,28650,28665,28650,28650,57
05/08/2008,13:39:00,28655,28655,28640,28640,12
05/08/2008,13:42:00,28635,28640,28625,28625,18
05/08/2008,13:45:00,28620,28625,28620,28625,16
05/08/2008,13:48:00,28625,28630,28615,28620,22
05/08/2008,13:51:00,28620,28625,28620,28620,11
05/08/2008,13:54:00,28625,28625,28620,28620,5
05/08/2008,13:57:00,28625,28625,28620,28620,6
05/08/2008,14:00:00,28615,28620,28615,28615,7
05/08/2008,14:03:00,28610,28615,28590,28590,33
05/08/2008,14:06:00,28585,28590,28575,28580,15
05/08/2008,14:09:00,28590,28610,28590,28590,29
05/08/2008,14:12:00,28595,28625,28590,28625,41
05/08/2008,14:15:00,28630,28640,28630,28640,28
05/08/2008,14:18:00,28625,28625,28600,28600,24
05/08/2008,14:21:00,28595,28600,28590,28590,8
05/08/2008,14:24:00,28590,28595,28590,28590,7
05/08/2008,14:27:00,28585,28605,28585,28595,17
05/08/2008,14:30:00,28600,28600,28585,28585,10
05/08/2008,14:33:00,28590,28615,28590,28610,22
05/08/2008,14:36:00,28610,28615,28590,28615,30
05/08/2008,14:39:00,28605,28635,28605,28635,29
05/08/2008,14:42:00,28640,28650,28625,28630,27
05/08/2008,14:45:00,28630,28660,28630,28645,38
05/08/2008,14:48:00,28645,28650,28625,28625,48
05/08/2008,14:51:00,28635,28640,28630,28630,26
05/08/2008,14:54:00,28635,28635,28600,28610,35
05/08/2008,14:57:00,28620,28620,28615,28620,15
05/08/2008,15:00:00,28610,28610,28590,28605,41
05/08/2008,15:03:00,28600,28625,28600,28610,34
05/08/2008,15:06:00,28610,28630,28610,28620,51
05/08/2008,15:09:00,28630,28660,28610,28650,47
05/08/2008,15:12:00,28655,28655,28635,28650,46
05/08/2008,15:15:00,28655,28665,28650,28655,37
05/08/2008,15:18:00,28645,28665,28645,28655,27
05/08/2008,15:21:00,28660,28695,28660,28690,80
05/08/2008,15:24:00,28690,28700,28680,28690,121
05/08/2008,15:27:00,28700,28725,28690,28710,238
05/08/2008,15:30:00,28705,28740,28695,28710,165
05/08/2008,15:33:00,28715,28750,28710,28750,244
05/08/2008,15:36:00,28745,28780,28740,28765,297
05/08/2008,15:39:00,28760,28770,28740,28760,176
05/08/2008,15:42:00,28760,28765,28725,28765,190
05/08/2008,15:45:00,28760,28770,28735,28755,225
05/08/2008,15:48:00,28755,28820,28755,28795,394
05/08/2008,15:51:00,28800,28810,28780,28790,153
05/08/2008,15:54:00,28790,28820,28785,28815,141
05/08/2008,15:57:00,28810,28855,28810,28855,155
05/08/2008,16:00:00,28835,28890,28830,28840,221
05/08/2008,16:03:00,28840,28880,28835,28845,131
05/08/2008,16:06:00,28845,28850,28825,28825,88
05/08/2008,16:09:00,28830,28845,28825,28835,46
05/08/2008,16:12:00,28840,28865,28830,28835,110
05/08/2008,16:15:00,28835,28850,28825,28830,139
05/08/2008,16:18:00,28830,28835,28810,28825,91
05/08/2008,16:21:00,28840,28850,28825,28830,52
05/08/2008,16:24:00,28835,28855,28830,28850,43
05/08/2008,16:27:00,28850,28850,28820,28825,48
05/08/2008,16:30:00,28830,28840,28805,28815,104
05/08/2008,16:33:00,28815,28830,28790,28805,92
05/08/2008,16:36:00,28800,28805,28790,28800,26
05/08/2008,16:39:00,28805,28835,28800,28825,89
05/08/2008,16:42:00,28830,28875,28830,28855,98
05/08/2008,16:45:00,28855,28895,28855,28885,75
05/08/2008,16:48:00,28880,28920,28880,28900,208
05/08/2008,16:51:00,28900,28955,28895,28935,171
05/08/2008,16:54:00,28935,28965,28935,28940,175
05/08/2008,16:57:00,28940,28975,28940,28965,69
05/08/2008,17:00:00,28970,28975,28950,28960,98
05/08/2008,17:03:00,28965,28965,28925,28925,132
05/08/2008,17:06:00,28920,28945,28915,28945,72
05/08/2008,17:09:00,28950,28960,28925,28935,94
05/08/2008,17:12:00,28945,28945,28905,28910,89
05/08/2008,17:15:00,28915,28925,28905,28905,96
05/08/2008,17:18:00,28920,28920,28890,28900,140
05/08/2008,17:21:00,28900,28925,28885,28920,156
05/08/2008,17:24:00,28920,28930,28895,28900,143
05/08/2008,17:27:00,28900,28925,28895,28910,214
05/08/2008,17:30:00,28910,28925,28895,28925,128
05/08/2008,17:33:00,28925,28940,28910,28940,117
05/08/2008,17:36:00,28940,28955,28940,28955,90
05/08/2008,17:39:00,28955,28980,28950,28970,86
06/08/2008,09:00:00,29005,29080,28935,28980,398
06/08/2008,09:03:00,28970,29015,28955,29005,415
06/08/2008,09:06:00,29005,29045,29000,29040,225
06/08/2008,09:09:00,29045,29045,29005,29015,94
06/08/2008,09:12:00,29010,29015,28980,28995,107
06/08/2008,09:15:00,28990,29045,28990,29030,178
06/08/2008,09:18:00,29030,29030,28980,28980,124
06/08/2008,09:21:00,28975,28980,28940,28965,178
06/08/2008,09:24:00,28965,28975,28955,28965,87
06/08/2008,09:27:00,28965,29000,28960,28985,105
06/08/2008,09:30:00,28985,28995,28965,28985,173
06/08/2008,09:33:00,28990,29005,28985,28990,114
06/08/2008,09:36:00,28995,29015,28995,29010,51
06/08/2008,09:39:00,29005,29030,29000,29030,87
06/08/2008,09:42:00,29025,29050,29020,29045,80
06/08/2008,09:45:00,29050,29060,29025,29035,128
06/08/2008,09:48:00,29040,29060,29030,29055,76
06/08/2008,09:51:00,29055,29055,29035,29055,98
06/08/2008,09:54:00,29055,29135,29055,29135,286
06/08/2008,09:57:00,29130,29135,29105,29105,89
06/08/2008,10:00:00,29110,29130,29110,29120,70
06/08/2008,10:03:00,29120,29150,29115,29145,60
06/08/2008,10:06:00,29145,29155,29120,29125,70
06/08/2008,10:09:00,29125,29135,29125,29135,27
06/08/2008,10:12:00,29135,29135,29125,29135,34
06/08/2008,10:15:00,29135,29135,29070,29075,111
06/08/2008,10:18:00,29070,29085,29045,29050,219
06/08/2008,10:21:00,29050,29055,29030,29045,102
06/08/2008,10:24:00,29040,29055,29030,29055,75
06/08/2008,10:27:00,29055,29060,29050,29050,22
06/08/2008,10:30:00,29050,29070,29045,29065,41
06/08/2008,10:33:00,29065,29090,29060,29065,54
06/08/2008,10:36:00,29070,29115,29070,29115,40
06/08/2008,10:39:00,29105,29105,29085,29090,35
06/08/2008,10:42:00,29090,29130,29085,29115,64
06/08/2008,10:45:00,29115,29120,29100,29100,38
06/08/2008,10:48:00,29100,29100,29050,29060,98
06/08/2008,10:51:00,29055,29055,29030,29035,105
06/08/2008,10:54:00,29040,29055,29035,29050,38
06/08/2008,10:57:00,29045,29045,29035,29045,18
06/08/2008,11:00:00,29045,29065,29045,29065,95
06/08/2008,11:03:00,29070,29070,29060,29060,13
06/08/2008,11:06:00,29060,29060,29035,29050,65
06/08/2008,11:09:00,29045,29050,29035,29040,19
06/08/2008,11:12:00,29035,29080,29035,29070,23
06/08/2008,11:15:00,29070,29070,29010,29010,149
06/08/2008,11:18:00,29010,29015,28990,29000,147
06/08/2008,11:21:00,28995,29015,28995,29000,22
06/08/2008,11:24:00,29000,29025,29000,29025,20
06/08/2008,11:27:00,29025,29025,29005,29010,26
06/08/2008,11:30:00,29020,29030,29020,29020,22
06/08/2008,11:33:00,29025,29040,29025,29040,40
06/08/2008,11:36:00,29035,29055,29035,29045,21
06/08/2008,11:39:00,29040,29040,29020,29030,25
06/08/2008,11:42:00,29025,29035,29020,29020,9
06/08/2008,11:45:00,29020,29055,29020,29040,20
06/08/2008,11:48:00,29040,29045,29020,29020,31
06/08/2008,11:51:00,29010,29020,29000,29010,19
06/08/2008,11:54:00,29010,29020,29005,29020,10
06/08/2008,11:57:00,29025,29035,29005,29005,16
06/08/2008,12:00:00,29000,29010,28940,28950,125
06/08/2008,12:03:00,28945,28970,28870,28880,253
06/08/2008,12:06:00,28880,28900,28875,28875,94
06/08/2008,12:09:00,28880,28905,28875,28905,34
06/08/2008,12:12:00,28900,28920,28890,28910,43
06/08/2008,12:15:00,28905,28915,28895,28910,31
06/08/2008,12:18:00,28915,28920,28900,28905,31
06/08/2008,12:21:00,28895,28895,28880,28880,17
06/08/2008,12:24:00,28885,28905,28875,28900,37
06/08/2008,12:27:00,28900,28905,28880,28905,42
06/08/2008,12:30:00,28910,28910,28870,28870,38
06/08/2008,12:33:00,28865,28870,28835,28840,56
06/08/2008,12:36:00,28835,28845,28820,28820,104
06/08/2008,12:39:00,28815,28825,28790,28820,118
06/08/2008,12:42:00,28825,28870,28815,28845,110
06/08/2008,12:45:00,28845,28850,28830,28850,18
06/08/2008,12:48:00,28850,28870,28850,28870,7
06/08/2008,12:51:00,28870,28895,28870,28895,26
06/08/2008,12:54:00,28895,28900,28885,28890,16
06/08/2008,12:57:00,28890,28890,28880,28890,27
06/08/2008,13:00:00,28895,28915,28880,28895,58
06/08/2008,13:03:00,28895,28895,28870,28880,59
06/08/2008,13:06:00,28875,28880,28865,28870,34
06/08/2008,13:09:00,28870,28900,28870,28880,20
06/08/2008,13:12:00,28880,28905,28875,28900,16
06/08/2008,13:15:00,28900,28910,28900,28900,26
06/08/2008,13:18:00,28905,28910,28890,28890,12
06/08/2008,13:21:00,28880,28900,28880,28895,14
06/08/2008,13:24:00,28900,28905,28895,28905,9
06/08/2008,13:27:00,28890,28890,28885,28890,7
06/08/2008,13:30:00,28890,28910,28885,28895,27
06/08/2008,13:33:00,28895,28910,28895,28910,5
06/08/2008,13:36:00,28905,28925,28905,28910,21
06/08/2008,13:39:00,28910,28915,28905,28910,7
06/08/2008,13:42:00,28915,28925,28915,28920,5
06/08/2008,13:45:00,28915,28920,28910,28915,11
06/08/2008,13:48:00,28915,28925,28915,28925,4
06/08/2008,13:51:00,28925,28935,28915,28915,25
06/08/2008,13:54:00,28920,28920,28880,28915,78
06/08/2008,13:57:00,28920,28930,28920,28930,14
06/08/2008,14:00:00,28925,28940,28915,28940,26
06/08/2008,14:03:00,28940,28985,28940,28960,47
06/08/2008,14:06:00,28960,28980,28955,28975,36
06/08/2008,14:09:00,28980,28980,28950,28950,36
06/08/2008,14:12:00,28960,28965,28950,28955,24
06/08/2008,14:15:00,28950,28955,28945,28955,11
06/08/2008,14:18:00,28950,28980,28950,28980,32
06/08/2008,14:21:00,28970,28970,28960,28965,12
06/08/2008,14:24:00,28970,28975,28960,28970,9
06/08/2008,14:27:00,28970,28970,28960,28970,6
06/08/2008,14:30:00,28965,28970,28965,28970,11
06/08/2008,14:33:00,28965,28970,28960,28970,6
06/08/2008,14:36:00,28965,28965,28950,28955,11
06/08/2008,14:39:00,28950,28955,28940,28945,17
06/08/2008,14:42:00,28940,28945,28935,28940,22
06/08/2008,14:45:00,28940,28945,28935,28940,18
06/08/2008,14:48:00,28935,28940,28925,28940,17
06/08/2008,14:51:00,28945,28945,28940,28945,8
06/08/2008,14:54:00,28945,28960,28945,28955,32
06/08/2008,14:57:00,28960,28985,28950,28980,30
06/08/2008,15:00:00,28975,28990,28975,28975,27
06/08/2008,15:03:00,28980,28985,28980,28980,3
06/08/2008,15:06:00,28980,28985,28970,28975,11
06/08/2008,15:09:00,28980,28995,28980,28990,23
06/08/2008,15:12:00,29000,29005,29000,29000,24
06/08/2008,15:15:00,29005,29020,28995,29015,58
06/08/2008,15:18:00,29005,29010,29005,29010,10
06/08/2008,15:21:00,29010,29015,29005,29010,16
06/08/2008,15:24:00,29010,29030,29010,29025,30
06/08/2008,15:27:00,29030,29045,29015,29015,87
06/08/2008,15:30:00,29015,29020,28995,29005,74
06/08/2008,15:33:00,29015,29030,29010,29010,46
06/08/2008,15:36:00,29005,29010,28960,28960,59
06/08/2008,15:39:00,28965,28995,28955,28985,54
06/08/2008,15:42:00,28990,29000,28970,28970,66
06/08/2008,15:45:00,28980,29005,28965,28965,61
06/08/2008,15:48:00,28965,28980,28955,28960,54
06/08/2008,15:51:00,28955,29000,28955,28990,41
06/08/2008,15:54:00,28985,29000,28970,29000,59
06/08/2008,15:57:00,29000,29040,28985,29020,73
06/08/2008,16:00:00,29020,29050,29020,29025,94
06/08/2008,16:03:00,29035,29035,29000,29015,141
06/08/2008,16:06:00,29015,29050,29015,29040,58
06/08/2008,16:09:00,29045,29050,29025,29035,31
06/08/2008,16:12:00,29035,29035,29020,29030,27
06/08/2008,16:15:00,29035,29050,29015,29050,39
06/08/2008,16:18:00,29040,29115,29040,29100,138
06/08/2008,16:21:00,29095,29100,29065,29080,78
06/08/2008,16:24:00,29080,29085,29070,29080,46
06/08/2008,16:27:00,29075,29095,29075,29080,36
06/08/2008,16:30:00,29080,29080,29030,29030,78
06/08/2008,16:33:00,29035,29045,29010,29030,174
06/08/2008,16:36:00,29040,29085,29040,29060,48
06/08/2008,16:39:00,29050,29060,29030,29045,68
06/08/2008,16:42:00,29050,29060,29025,29025,49
06/08/2008,16:45:00,29030,29055,29020,29050,91
06/08/2008,16:48:00,29045,29060,29035,29055,54
06/08/2008,16:51:00,29050,29075,29040,29065,51
06/08/2008,16:54:00,29070,29080,29050,29080,20
06/08/2008,16:57:00,29075,29100,29060,29065,45
06/08/2008,17:00:00,29070,29070,29040,29040,47
06/08/2008,17:03:00,29045,29080,29045,29075,45
06/08/2008,17:06:00,29075,29100,29070,29100,62
06/08/2008,17:09:00,29100,29110,29080,29110,88
06/08/2008,17:12:00,29110,29135,29105,29120,156
06/08/2008,17:15:00,29130,29210,29130,29210,315
06/08/2008,17:18:00,29190,29220,29185,29185,156
06/08/2008,17:21:00,29180,29200,29175,29180,200
06/08/2008,17:24:00,29185,29205,29180,29205,157
06/08/2008,17:27:00,29210,29220,29175,29180,236
06/08/2008,17:30:00,29180,29195,29160,29190,113
06/08/2008,17:33:00,29195,29205,29195,29205,109
06/08/2008,17:36:00,29205,29235,29205,29235,129
06/08/2008,17:39:00,29230,29270,29230,29250,56
07/08/2008,09:00:00,29055,29125,29055,29125,184
07/08/2008,09:03:00,29125,29130,29075,29085,206
07/08/2008,09:06:00,29080,29145,29075,29140,188
07/08/2008,09:09:00,29140,29160,29125,29160,90
07/08/2008,09:12:00,29150,29170,29110,29130,166
07/08/2008,09:15:00,29125,29145,29115,29120,79
07/08/2008,09:18:00,29110,29140,29100,29120,108
07/08/2008,09:21:00,29130,29190,29130,29190,130
07/08/2008,09:24:00,29190,29255,29180,29250,247
07/08/2008,09:27:00,29255,29285,29245,29245,99
07/08/2008,09:30:00,29255,29295,29245,29275,107
07/08/2008,09:33:00,29270,29270,29250,29260,60
07/08/2008,09:36:00,29255,29265,29250,29255,44
07/08/2008,09:39:00,29255,29275,29240,29270,81
07/08/2008,09:42:00,29275,29340,29275,29340,198
07/08/2008,09:45:00,29340,29350,29330,29345,78
07/08/2008,09:48:00,29345,29380,29345,29380,123
07/08/2008,09:51:00,29380,29410,29380,29400,140
07/08/2008,09:54:00,29405,29405,29380,29395,174
07/08/2008,09:57:00,29395,29455,29395,29440,202
07/08/2008,10:00:00,29435,29440,29400,29410,117
07/08/2008,10:03:00,29410,29410,29390,29405,119
07/08/2008,10:06:00,29400,29435,29400,29430,185
07/08/2008,10:09:00,29435,29480,29435,29475,296
07/08/2008,10:12:00,29485,29485,29455,29460,97
07/08/2008,10:15:00,29460,29475,29440,29470,91
07/08/2008,10:18:00,29470,29485,29470,29470,48
07/08/2008,10:21:00,29470,29475,29440,29445,114
07/08/2008,10:24:00,29445,29445,29430,29445,91
07/08/2008,10:27:00,29440,29460,29440,29460,46
07/08/2008,10:30:00,29460,29480,29455,29475,67
07/08/2008,10:33:00,29475,29480,29460,29465,47
07/08/2008,10:36:00,29460,29460,29440,29440,34
07/08/2008,10:39:00,29435,29445,29430,29440,37
07/08/2008,10:42:00,29435,29445,29425,29435,33
07/08/2008,10:45:00,29440,29460,29425,29445,103
07/08/2008,10:48:00,29450,29450,29425,29440,69
07/08/2008,10:51:00,29435,29455,29430,29430,41
07/08/2008,10:54:00,29430,29430,29405,29415,57
07/08/2008,10:57:00,29415,29415,29405,29415,15
07/08/2008,11:00:00,29410,29415,29400,29410,44
07/08/2008,11:03:00,29410,29415,29400,29400,62
07/08/2008,11:06:00,29400,29415,29400,29415,16
07/08/2008,11:09:00,29420,29450,29420,29445,70
07/08/2008,11:12:00,29435,29450,29435,29440,12
07/08/2008,11:15:00,29440,29440,29430,29440,22
07/08/2008,11:18:00,29435,29445,29430,29445,13
07/08/2008,11:21:00,29445,29455,29445,29450,18
07/08/2008,11:24:00,29450,29470,29450,29465,101
07/08/2008,11:27:00,29470,29520,29460,29510,319
07/08/2008,11:30:00,29510,29520,29490,29495,77
07/08/2008,11:33:00,29500,29515,29495,29505,49
07/08/2008,11:36:00,29510,29515,29445,29460,107
07/08/2008,11:39:00,29460,29460,29435,29445,43
07/08/2008,11:42:00,29445,29450,29440,29440,13
07/08/2008,11:45:00,29445,29480,29440,29480,61
07/08/2008,11:48:00,29480,29480,29470,29470,22
07/08/2008,11:51:00,29465,29470,29465,29465,15
07/08/2008,11:54:00,29460,29465,29435,29455,54
07/08/2008,11:57:00,29460,29460,29435,29440,18
07/08/2008,12:00:00,29440,29450,29395,29400,79
07/08/2008,12:03:00,29400,29410,29390,29405,85
07/08/2008,12:06:00,29405,29415,29390,29395,37
07/08/2008,12:09:00,29400,29405,29390,29400,75
07/08/2008,12:12:00,29400,29415,29400,29410,51
07/08/2008,12:15:00,29415,29415,29400,29415,43
07/08/2008,12:18:00,29415,29415,29405,29410,21
07/08/2008,12:21:00,29410,29410,29385,29385,43
07/08/2008,12:24:00,29385,29385,29370,29380,115
07/08/2008,12:27:00,29380,29385,29375,29380,15
07/08/2008,12:30:00,29375,29380,29375,29380,35
07/08/2008,12:33:00,29380,29385,29360,29360,69
07/08/2008,12:36:00,29360,29370,29320,29330,76
07/08/2008,12:39:00,29330,29335,29320,29330,57
07/08/2008,12:42:00,29335,29375,29335,29365,25
07/08/2008,12:45:00,29360,29375,29360,29375,13
07/08/2008,12:48:00,29365,29390,29360,29370,68
07/08/2008,12:51:00,29370,29370,29355,29360,16
07/08/2008,12:54:00,29370,29380,29370,29380,6
07/08/2008,12:57:00,29380,29400,29375,29400,25
07/08/2008,13:00:00,29400,29445,29395,29420,92
07/08/2008,13:03:00,29420,29445,29420,29430,56
07/08/2008,13:06:00,29430,29445,29430,29430,27
07/08/2008,13:09:00,29435,29435,29415,29415,11
07/08/2008,13:12:00,29420,29420,29395,29400,27
07/08/2008,13:15:00,29395,29395,29375,29385,7
07/08/2008,13:18:00,29385,29400,29365,29365,33
07/08/2008,13:21:00,29380,29395,29380,29390,5
07/08/2008,13:24:00,29385,29390,29370,29390,19
07/08/2008,13:27:00,29395,29410,29395,29400,32
07/08/2008,13:30:00,29395,29395,29395,29395,1
07/08/2008,13:33:00,29395,29405,29395,29400,13
07/08/2008,13:36:00,29405,29410,29395,29400,16
07/08/2008,13:39:00,29395,29395,29385,29390,19
07/08/2008,13:42:00,29385,29385,29360,29360,52
07/08/2008,13:45:00,29365,29390,29365,29390,23
07/08/2008,13:48:00,29395,29405,29385,29390,48
07/08/2008,13:51:00,29395,29400,29365,29370,46
07/08/2008,13:54:00,29365,29365,29345,29355,31
07/08/2008,13:57:00,29345,29350,29340,29350,14
07/08/2008,14:00:00,29355,29355,29345,29345,49
07/08/2008,14:03:00,29340,29350,29330,29335,50
07/08/2008,14:06:00,29350,29375,29350,29375,41
07/08/2008,14:09:00,29355,29355,29320,29335,99
07/08/2008,14:12:00,29340,29340,29335,29335,11
07/08/2008,14:15:00,29330,29330,29320,29325,32
07/08/2008,14:18:00,29325,29325,29320,29325,25
07/08/2008,14:21:00,29335,29350,29330,29345,50
07/08/2008,14:24:00,29345,29365,29345,29360,33
07/08/2008,14:27:00,29355,29375,29350,29365,28
07/08/2008,14:30:00,29365,29365,29245,29260,348
07/08/2008,14:33:00,29260,29310,29250,29290,114
07/08/2008,14:36:00,29290,29320,29265,29280,109
07/08/2008,14:39:00,29285,29410,29275,29365,209
07/08/2008,14:42:00,29355,29370,29330,29335,141
07/08/2008,14:45:00,29335,29375,29330,29355,74
07/08/2008,14:48:00,29355,29365,29315,29335,56
07/08/2008,14:51:00,29335,29345,29320,29340,37
07/08/2008,14:54:00,29330,29340,29320,29325,34
07/08/2008,14:57:00,29330,29330,29300,29305,26
07/08/2008,15:00:00,29295,29300,29270,29270,80
07/08/2008,15:03:00,29275,29285,29260,29285,23
07/08/2008,15:06:00,29290,29330,29285,29330,75
07/08/2008,15:09:00,29330,29340,29315,29325,48
07/08/2008,15:12:00,29325,29325,29290,29300,24
07/08/2008,15:15:00,29300,29310,29295,29310,55
07/08/2008,15:18:00,29305,29310,29295,29305,17
07/08/2008,15:21:00,29305,29310,29295,29295,13
07/08/2008,15:24:00,29295,29295,29280,29280,13
07/08/2008,15:27:00,29275,29285,29270,29275,73
07/08/2008,15:30:00,29285,29290,29260,29265,57
07/08/2008,15:33:00,29265,29275,29220,29225,149
07/08/2008,15:36:00,29230,29235,29200,29215,121
07/08/2008,15:39:00,29215,29255,29210,29235,78
07/08/2008,15:42:00,29230,29235,29210,29210,51
07/08/2008,15:45:00,29220,29220,29175,29195,109
07/08/2008,15:48:00,29200,29255,29195,29250,92
07/08/2008,15:51:00,29250,29290,29245,29290,76
07/08/2008,15:54:00,29290,29290,29265,29265,36
07/08/2008,15:57:00,29265,29265,29230,29255,80
07/08/2008,16:00:00,29265,29325,29260,29295,237
07/08/2008,16:03:00,29290,29345,29275,29325,130
07/08/2008,16:06:00,29320,29355,29320,29330,93
07/08/2008,16:09:00,29325,29340,29270,29275,79
07/08/2008,16:12:00,29275,29300,29260,29295,74
07/08/2008,16:15:00,29295,29340,29295,29340,84
07/08/2008,16:18:00,29345,29370,29340,29370,134
07/08/2008,16:21:00,29365,29370,29345,29350,68
07/08/2008,16:24:00,29345,29355,29320,29325,37
07/08/2008,16:27:00,29325,29335,29310,29320,34
07/08/2008,16:30:00,29320,29335,29315,29330,46
07/08/2008,16:33:00,29325,29350,29325,29340,60
07/08/2008,16:36:00,29345,29350,29325,29325,33
07/08/2008,16:39:00,29325,29340,29295,29315,77
07/08/2008,16:42:00,29310,29310,29250,29270,118
07/08/2008,16:45:00,29270,29300,29250,29300,79
07/08/2008,16:48:00,29290,29295,29275,29295,45
07/08/2008,16:51:00,29300,29305,29280,29300,48
07/08/2008,16:54:00,29295,29305,29285,29305,38
07/08/2008,16:57:00,29305,29335,29305,29335,63
07/08/2008,17:00:00,29325,29370,29320,29335,161
07/08/2008,17:03:00,29345,29345,29300,29315,73
07/08/2008,17:06:00,29315,29350,29315,29350,75
07/08/2008,17:09:00,29350,29375,29345,29365,81
07/08/2008,17:12:00,29370,29375,29355,29360,134
07/08/2008,17:15:00,29365,29365,29330,29340,125
07/08/2008,17:18:00,29340,29345,29305,29305,140
07/08/2008,17:21:00,29310,29325,29305,29320,127
07/08/2008,17:24:00,29320,29335,29300,29315,141
07/08/2008,17:27:00,29320,29360,29305,29345,206
07/08/2008,17:30:00,29345,29355,29330,29340,84
07/08/2008,17:33:00,29345,29355,29330,29350,82
07/08/2008,17:36:00,29350,29390,29335,29390,163
07/08/2008,17:39:00,29380,29390,29380,29390,39
08/08/2008,09:00:00,29200,29220,29145,29145,273
08/08/2008,09:03:00,29150,29185,29115,29155,177
08/08/2008,09:06:00,29160,29170,29130,29135,117
08/08/2008,09:09:00,29150,29195,29145,29185,144
08/08/2008,09:12:00,29190,29220,29175,29210,141
08/08/2008,09:15:00,29210,29220,29190,29220,113
08/08/2008,09:18:00,29220,29265,29220,29260,120
08/08/2008,09:21:00,29265,29285,29255,29255,83
08/08/2008,09:24:00,29255,29255,29230,29235,47
08/08/2008,09:27:00,29235,29240,29220,29230,35
08/08/2008,09:30:00,29230,29250,29225,29230,43
08/08/2008,09:33:00,29240,29260,29240,29240,25
08/08/2008,09:36:00,29245,29275,29245,29270,35
08/08/2008,09:39:00,29260,29270,29250,29260,29
08/08/2008,09:42:00,29260,29280,29260,29275,48
08/08/2008,09:45:00,29275,29285,29265,29270,73
08/08/2008,09:48:00,29270,29285,29265,29285,65
08/08/2008,09:51:00,29285,29285,29250,29250,81
08/08/2008,09:54:00,29255,29260,29225,29230,73
08/08/2008,09:57:00,29235,29240,29200,29205,71
08/08/2008,10:00:00,29215,29220,29200,29205,72
08/08/2008,10:03:00,29200,29200,29175,29175,66
08/08/2008,10:06:00,29170,29180,29140,29160,104
08/08/2008,10:09:00,29165,29165,29150,29160,61
08/08/2008,10:12:00,29160,29190,29160,29165,57
08/08/2008,10:15:00,29165,29210,29165,29210,44
08/08/2008,10:18:00,29210,29235,29210,29230,43
08/08/2008,10:21:00,29230,29235,29210,29215,72
08/08/2008,10:24:00,29215,29220,29195,29200,41
08/08/2008,10:27:00,29200,29225,29200,29225,23
08/08/2008,10:30:00,29230,29250,29230,29245,58
08/08/2008,10:33:00,29245,29250,29220,29220,34
08/08/2008,10:36:00,29215,29215,29195,29210,49
08/08/2008,10:39:00,29210,29215,29205,29205,22
08/08/2008,10:42:00,29210,29210,29185,29205,33
08/08/2008,10:45:00,29200,29200,29180,29190,22
08/08/2008,10:48:00,29190,29205,29185,29195,15
08/08/2008,10:51:00,29200,29200,29190,29190,15
08/08/2008,10:54:00,29180,29185,29160,29165,43
08/08/2008,10:57:00,29160,29165,29125,29135,95
08/08/2008,11:00:00,29130,29150,29130,29150,98
08/08/2008,11:03:00,29155,29165,29145,29145,58
08/08/2008,11:06:00,29150,29165,29150,29155,35
08/08/2008,11:09:00,29160,29175,29155,29175,16
08/08/2008,11:12:00,29175,29180,29165,29180,14
08/08/2008,11:15:00,29190,29215,29190,29210,29
08/08/2008,11:18:00,29205,29230,29190,29195,55
08/08/2008,11:21:00,29185,29190,29185,29190,14
08/08/2008,11:24:00,29190,29195,29175,29195,19
08/08/2008,11:27:00,29185,29185,29185,29185,3
08/08/2008,11:30:00,29185,29185,29165,29180,36
08/08/2008,11:33:00,29185,29190,29185,29190,13
08/08/2008,11:36:00,29190,29190,29170,29175,57
08/08/2008,11:39:00,29180,29185,29180,29185,24
08/08/2008,11:42:00,29190,29225,29190,29210,73
08/08/2008,11:45:00,29225,29235,29205,29225,67
08/08/2008,11:48:00,29215,29235,29215,29220,28
08/08/2008,11:51:00,29225,29225,29210,29220,16
08/08/2008,11:54:00,29225,29240,29225,29235,8
08/08/2008,11:57:00,29235,29275,29235,29275,62
08/08/2008,12:00:00,29265,29280,29260,29260,41
08/08/2008,12:03:00,29265,29305,29265,29280,158
08/08/2008,12:06:00,29270,29270,29235,29255,60
08/08/2008,12:09:00,29250,29255,29240,29245,14
08/08/2008,12:12:00,29250,29250,29240,29240,9
08/08/2008,12:15:00,29240,29240,29215,29220,32
08/08/2008,12:18:00,29215,29250,29200,29215,70
08/08/2008,12:21:00,29235,29240,29230,29235,15
08/08/2008,12:24:00,29220,29230,29220,29230,6
08/08/2008,12:27:00,29230,29230,29210,29215,22
08/08/2008,12:30:00,29210,29220,29210,29220,10
08/08/2008,12:33:00,29225,29225,29210,29210,6
08/08/2008,12:36:00,29210,29215,29205,29205,13
08/08/2008,12:39:00,29210,29210,29205,29205,17
08/08/2008,12:42:00,29205,29205,29205,29205,3
08/08/2008,12:45:00,29205,29245,29205,29245,53
08/08/2008,12:48:00,29250,29250,29220,29240,42
08/08/2008,12:51:00,29240,29250,29240,29240,29
08/08/2008,12:54:00,29245,29250,29230,29230,14
08/08/2008,12:57:00,29235,29250,29235,29240,24
08/08/2008,13:00:00,29240,29250,29240,29250,14
08/08/2008,13:03:00,29240,29250,29235,29250,17
08/08/2008,13:06:00,29250,29260,29250,29260,21
08/08/2008,13:09:00,29260,29260,29255,29255,7
08/08/2008,13:12:00,29255,29255,29255,29255,2
08/08/2008,13:15:00,29260,29260,29245,29245,20
08/08/2008,13:18:00,29255,29255,29245,29250,6
08/08/2008,13:21:00,29245,29245,29235,29245,12
08/08/2008,13:24:00,29245,29260,29245,29250,17
08/08/2008,13:27:00,29255,29265,29250,29250,21
08/08/2008,13:30:00,29255,29255,29220,29225,35
08/08/2008,13:33:00,29215,29220,29185,29200,26
08/08/2008,13:36:00,29200,29200,29155,29160,84
08/08/2008,13:39:00,29160,29170,29115,29125,167
08/08/2008,13:42:00,29130,29180,29130,29140,72
08/08/2008,13:45:00,29140,29155,29085,29110,139
08/08/2008,13:48:00,29100,29105,29050,29070,140
08/08/2008,13:51:00,29065,29085,29055,29080,88
08/08/2008,13:54:00,29085,29110,29080,29080,59
08/08/2008,13:57:00,29080,29095,29045,29080,96
08/08/2008,14:00:00,29080,29100,29070,29100,62
08/08/2008,14:03:00,29090,29120,29085,29115,53
08/08/2008,14:06:00,29115,29115,29100,29115,45
08/08/2008,14:09:00,29115,29140,29115,29140,29
08/08/2008,14:12:00,29125,29125,29085,29110,55
08/08/2008,14:15:00,29100,29100,29065,29080,32
08/08/2008,14:18:00,29075,29080,29065,29080,53
08/08/2008,14:21:00,29075,29095,29075,29080,51
08/08/2008,14:24:00,29080,29080,29070,29070,27
08/08/2008,14:27:00,29080,29080,29045,29060,34
08/08/2008,14:30:00,29045,29110,29045,29090,93
08/08/2008,14:33:00,29085,29100,29085,29100,3
08/08/2008,14:36:00,29095,29095,29080,29095,29
08/08/2008,14:39:00,29100,29120,29095,29115,46
08/08/2008,14:42:00,29120,29130,29090,29100,53
08/08/2008,14:45:00,29095,29105,29085,29090,14
08/08/2008,14:48:00,29085,29090,29060,29090,42
08/08/2008,14:51:00,29085,29085,29075,29080,14
08/08/2008,14:54:00,29075,29090,29070,29070,28
08/08/2008,14:57:00,29065,29065,29005,29025,232
08/08/2008,15:00:00,29020,29025,28980,28995,146
08/08/2008,15:03:00,28995,29010,28980,29000,207
08/08/2008,15:06:00,28995,29000,28945,28950,189
08/08/2008,15:09:00,28955,28960,28805,28845,493
08/08/2008,15:12:00,28850,28875,28840,28850,341
08/08/2008,15:15:00,28850,28880,28850,28875,145
08/08/2008,15:18:00,28870,28895,28865,28885,49
08/08/2008,15:21:00,28880,28905,28880,28900,61
08/08/2008,15:24:00,28905,28905,28885,28885,47
08/08/2008,15:27:00,28885,28905,28880,28905,54
08/08/2008,15:30:00,28900,28910,28865,28870,111
08/08/2008,15:33:00,28870,28955,28860,28955,177
08/08/2008,15:36:00,28965,29010,28965,28980,179
08/08/2008,15:39:00,28975,29005,28960,28975,150
08/08/2008,15:42:00,28965,28965,28915,28965,117
08/08/2008,15:45:00,28960,28975,28930,28930,109
08/08/2008,15:48:00,28940,29000,28910,28990,119
08/08/2008,15:51:00,28985,29045,28970,29040,154
08/08/2008,15:54:00,29030,29060,29025,29040,89
08/08/2008,15:57:00,29030,29035,29005,29020,45
08/08/2008,16:00:00,29020,29075,29010,29040,108
08/08/2008,16:03:00,29040,29055,29005,29020,137
08/08/2008,16:06:00,29020,29065,29015,29060,67
08/08/2008,16:09:00,29060,29130,29055,29125,191
08/08/2008,16:12:00,29120,29185,29120,29165,263
08/08/2008,16:15:00,29170,29245,29170,29180,263
08/08/2008,16:18:00,29180,29215,29165,29205,158
08/08/2008,16:21:00,29200,29250,29175,29250,252
08/08/2008,16:24:00,29250,29295,29250,29275,264
08/08/2008,16:27:00,29270,29275,29250,29275,84
08/08/2008,16:30:00,29280,29295,29235,29235,114
08/08/2008,16:33:00,29230,29260,29220,29245,93
08/08/2008,16:36:00,29245,29260,29210,29210,82
08/08/2008,16:39:00,29210,29225,29200,29225,50
08/08/2008,16:42:00,29230,29245,29220,29220,48
08/08/2008,16:45:00,29220,29240,29220,29230,39
08/08/2008,16:48:00,29230,29255,29220,29220,112
08/08/2008,16:51:00,29230,29260,29205,29205,92
08/08/2008,16:54:00,29200,29235,29195,29220,87
08/08/2008,16:57:00,29220,29220,29170,29200,85
08/08/2008,17:00:00,29195,29205,29180,29200,87
08/08/2008,17:03:00,29205,29210,29175,29195,112
08/08/2008,17:06:00,29190,29190,29150,29170,87
08/08/2008,17:09:00,29165,29195,29160,29190,58
08/08/2008,17:12:00,29195,29220,29190,29210,56
08/08/2008,17:15:00,29210,29210,29185,29195,49
08/08/2008,17:18:00,29195,29220,29195,29200,77
08/08/2008,17:21:00,29195,29220,29195,29220,58
08/08/2008,17:24:00,29215,29215,29200,29200,45
08/08/2008,17:27:00,29200,29240,29200,29235,278
08/08/2008,17:30:00,29235,29240,29220,29225,123
08/08/2008,17:33:00,29240,29265,29240,29260,72
08/08/2008,17:36:00,29260,29270,29245,29265,143
08/08/2008,17:39:00,29265,29285,29260,29285,49
11/08/2008,09:00:00,29335,29350,29250,29265,222
11/08/2008,09:03:00,29265,29370,29265,29370,174
11/08/2008,09:06:00,29370,29385,29335,29385,77
11/08/2008,09:09:00,29380,29415,29355,29415,111
11/08/2008,09:12:00,29425,29445,29405,29410,79
11/08/2008,09:15:00,29410,29425,29410,29410,50
11/08/2008,09:18:00,29415,29530,29415,29510,199
11/08/2008,09:21:00,29510,29760,29505,29550,456
11/08/2008,09:24:00,29555,29565,29520,29525,151
11/08/2008,09:27:00,29535,29570,29530,29570,142
11/08/2008,09:30:00,29550,29565,29550,29550,160
11/08/2008,09:33:00,29550,29570,29530,29560,183
11/08/2008,09:36:00,29565,29585,29560,29580,165
11/08/2008,09:39:00,29580,29585,29550,29565,113
11/08/2008,09:42:00,29570,29585,29570,29575,63
11/08/2008,09:45:00,29570,29590,29570,29575,44
11/08/2008,09:48:00,29570,29600,29570,29600,50
11/08/2008,09:51:00,29600,29630,29595,29615,107
11/08/2008,09:54:00,29610,29620,29585,29590,60
11/08/2008,09:57:00,29600,29610,29590,29600,73
11/08/2008,10:00:00,29595,29620,29565,29580,101
11/08/2008,10:03:00,29585,29610,29585,29600,83
11/08/2008,10:06:00,29595,29620,29585,29605,71
11/08/2008,10:09:00,29610,29630,29600,29620,71
11/08/2008,10:12:00,29620,29630,29605,29610,77
11/08/2008,10:15:00,29615,29620,29585,29595,37
11/08/2008,10:18:00,29590,29595,29570,29570,51
11/08/2008,10:21:00,29570,29570,29545,29555,62
11/08/2008,10:24:00,29560,29565,29555,29565,26
11/08/2008,10:27:00,29560,29560,29555,29560,11
11/08/2008,10:30:00,29555,29580,29555,29575,98
11/08/2008,10:33:00,29565,29570,29565,29570,35
11/08/2008,10:36:00,29575,29575,29555,29555,22
11/08/2008,10:39:00,29560,29560,29545,29550,39
11/08/2008,10:42:00,29550,29585,29550,29575,58
11/08/2008,10:45:00,29570,29580,29540,29575,74
11/08/2008,10:48:00,29575,29600,29575,29595,38
11/08/2008,10:51:00,29600,29610,29585,29585,68
11/08/2008,10:54:00,29590,29600,29570,29590,139
11/08/2008,10:57:00,29595,29605,29590,29600,30
11/08/2008,11:00:00,29600,29605,29595,29600,38
11/08/2008,11:03:00,29605,29645,29590,29625,99
11/08/2008,11:06:00,29625,29635,29625,29625,28
11/08/2008,11:09:00,29625,29635,29615,29630,66
11/08/2008,11:12:00,29635,29650,29635,29650,26
11/08/2008,11:15:00,29650,29650,29625,29630,57
11/08/2008,11:18:00,29635,29650,29635,29650,21
11/08/2008,11:21:00,29640,29645,29615,29615,60
11/08/2008,11:24:00,29620,29635,29595,29605,96
11/08/2008,11:27:00,29600,29630,29600,29620,35
11/08/2008,11:30:00,29625,29630,29615,29620,25
11/08/2008,11:33:00,29625,29625,29620,29620,11
11/08/2008,11:36:00,29620,29645,29620,29640,23
11/08/2008,11:39:00,29640,29655,29640,29645,62
11/08/2008,11:42:00,29645,29660,29645,29650,19
11/08/2008,11:45:00,29650,29655,29640,29650,66
11/08/2008,11:48:00,29655,29680,29650,29675,82
11/08/2008,11:51:00,29680,29700,29675,29700,126
11/08/2008,11:54:00,29695,29700,29690,29700,45
11/08/2008,11:57:00,29700,29715,29695,29705,71
11/08/2008,12:00:00,29710,29740,29710,29730,109
11/08/2008,12:03:00,29730,29740,29720,29730,104
11/08/2008,12:06:00,29730,29730,29715,29715,21
11/08/2008,12:09:00,29715,29720,29700,29710,54
11/08/2008,12:12:00,29710,29715,29700,29700,64
11/08/2008,12:15:00,29700,29700,29680,29685,58
11/08/2008,12:18:00,29680,29690,29680,29690,27
11/08/2008,12:21:00,29695,29710,29695,29705,48
11/08/2008,12:24:00,29700,29710,29700,29700,10
11/08/2008,12:27:00,29700,29700,29675,29690,21
11/08/2008,12:30:00,29690,29690,29675,29680,8
11/08/2008,12:33:00,29680,29685,29670,29680,32
11/08/2008,12:36:00,29685,29685,29685,29685,8
11/08/2008,12:39:00,29685,29700,29685,29700,12
11/08/2008,12:42:00,29700,29715,29695,29695,132
11/08/2008,12:45:00,29695,29710,29695,29710,25
11/08/2008,12:48:00,29710,29715,29700,29705,34
11/08/2008,12:51:00,29705,29705,29700,29700,9
11/08/2008,12:54:00,29700,29715,29695,29705,23
11/08/2008,12:57:00,29700,29700,29685,29685,13
11/08/2008,13:00:00,29685,29685,29680,29680,12
11/08/2008,13:03:00,29685,29695,29680,29685,40
11/08/2008,13:06:00,29680,29690,29675,29690,11
11/08/2008,13:09:00,29685,29685,29670,29685,22
11/08/2008,13:12:00,29680,29680,29675,29675,10
11/08/2008,13:15:00,29680,29685,29675,29675,9
11/08/2008,13:18:00,29675,29680,29675,29680,6
11/08/2008,13:21:00,29680,29695,29680,29695,9
11/08/2008,13:24:00,29690,29690,29690,29690,1
11/08/2008,13:27:00,29690,29695,29690,29690,10
11/08/2008,13:30:00,29690,29695,29660,29680,53
11/08/2008,13:33:00,29680,29690,29675,29685,10
11/08/2008,13:36:00,29685,29690,29680,29690,8
11/08/2008,13:39:00,29685,29695,29675,29685,30
11/08/2008,13:45:00,29685,29685,29675,29675,4
11/08/2008,13:48:00,29675,29680,29665,29680,27
11/08/2008,13:51:00,29680,29685,29670,29670,25
11/08/2008,13:54:00,29670,29670,29660,29660,16
11/08/2008,13:57:00,29665,29670,29650,29655,41
11/08/2008,14:00:00,29660,29675,29660,29675,21
11/08/2008,14:03:00,29675,29680,29665,29670,18
11/08/2008,14:06:00,29675,29680,29655,29665,30
11/08/2008,14:09:00,29660,29690,29660,29680,59
11/08/2008,14:12:00,29685,29690,29675,29685,54
11/08/2008,14:15:00,29685,29700,29685,29700,18
11/08/2008,14:18:00,29700,29705,29690,29695,21
11/08/2008,14:21:00,29695,29700,29690,29695,35
11/08/2008,14:24:00,29700,29700,29675,29675,61
11/08/2008,14:27:00,29675,29685,29675,29680,51
11/08/2008,14:30:00,29675,29685,29670,29670,47
11/08/2008,14:33:00,29670,29670,29660,29660,8
11/08/2008,14:36:00,29660,29660,29645,29655,14
11/08/2008,14:39:00,29660,29675,29660,29660,12
11/08/2008,14:42:00,29655,29655,29635,29640,76
11/08/2008,14:45:00,29640,29640,29620,29630,99
11/08/2008,14:48:00,29620,29625,29615,29620,23
11/08/2008,14:51:00,29620,29625,29605,29625,54
11/08/2008,14:54:00,29625,29635,29620,29635,48
11/08/2008,14:57:00,29640,29655,29635,29655,44
11/08/2008,15:00:00,29665,29685,29660,29660,29
11/08/2008,15:03:00,29660,29660,29660,29660,3