DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/07/2008,09:50:00,28170,28190,28170,28185,23
29/07/2008,09:55:00,28185,28240,28185,28205,101
29/07/2008,10:00:00,28210,28225,28180,28210,95
29/07/2008,10:05:00,28205,28290,28205,28280,204
29/07/2008,10:10:00,28285,28300,28250,28255,150
29/07/2008,10:15:00,28255,28270,28230,28265,78
29/07/2008,10:20:00,28265,28295,28265,28290,87
29/07/2008,10:25:00,28295,28310,28280,28285,79
29/07/2008,10:30:00,28285,28330,28280,28325,137
29/07/2008,10:35:00,28330,28380,28320,28355,156
29/07/2008,10:40:00,28355,28360,28305,28310,106
29/07/2008,10:45:00,28315,28325,28310,28315,49
29/07/2008,10:50:00,28315,28320,28305,28310,56
29/07/2008,10:55:00,28310,28315,28285,28285,134
29/07/2008,11:00:00,28290,28290,28255,28260,125
29/07/2008,11:05:00,28255,28290,28250,28290,92
29/07/2008,11:10:00,28285,28295,28260,28260,44
29/07/2008,11:15:00,28255,28315,28255,28300,77
29/07/2008,11:20:00,28300,28325,28295,28305,39
29/07/2008,11:25:00,28305,28310,28295,28300,21
29/07/2008,11:30:00,28295,28305,28240,28250,149
29/07/2008,11:35:00,28250,28250,28215,28230,158
29/07/2008,11:40:00,28230,28230,28190,28210,118
29/07/2008,11:45:00,28215,28230,28190,28225,67
29/07/2008,11:50:00,28220,28240,28200,28230,123
29/07/2008,11:55:00,28230,28230,28185,28200,131
29/07/2008,12:00:00,28195,28200,28145,28180,229
29/07/2008,12:05:00,28175,28180,28105,28120,216
29/07/2008,12:10:00,28115,28150,28105,28145,109
29/07/2008,12:15:00,28145,28175,28145,28165,82
29/07/2008,12:20:00,28180,28190,28170,28190,31
29/07/2008,12:25:00,28185,28190,28170,28175,44
29/07/2008,12:30:00,28180,28180,28155,28175,54
29/07/2008,12:35:00,28175,28180,28130,28155,36
29/07/2008,12:40:00,28160,28195,28160,28195,37
29/07/2008,12:45:00,28195,28205,28190,28200,43
29/07/2008,12:50:00,28205,28215,28195,28200,37
29/07/2008,12:55:00,28205,28215,28200,28215,28
29/07/2008,13:00:00,28215,28215,28200,28210,25
29/07/2008,13:05:00,28200,28240,28200,28240,64
29/07/2008,13:10:00,28240,28270,28230,28270,104
29/07/2008,13:15:00,28270,28295,28270,28290,54
29/07/2008,13:20:00,28290,28295,28240,28240,91
29/07/2008,13:25:00,28250,28270,28220,28230,65
29/07/2008,13:30:00,28225,28265,28225,28250,98
29/07/2008,13:35:00,28250,28260,28235,28240,38
29/07/2008,13:40:00,28240,28265,28240,28250,22
29/07/2008,13:45:00,28250,28260,28240,28260,20
29/07/2008,13:50:00,28265,28275,28255,28270,20
29/07/2008,13:55:00,28270,28280,28265,28275,18
29/07/2008,14:00:00,28275,28355,28275,28345,194
29/07/2008,14:05:00,28340,28350,28300,28300,54
29/07/2008,14:10:00,28300,28325,28295,28325,83
29/07/2008,14:15:00,28330,28365,28325,28325,114
29/07/2008,14:20:00,28335,28350,28305,28325,82
29/07/2008,14:25:00,28320,28320,28280,28285,74
29/07/2008,14:30:00,28290,28325,28285,28300,76
29/07/2008,14:35:00,28300,28300,28280,28300,45
29/07/2008,14:40:00,28295,28305,28270,28270,24
29/07/2008,14:45:00,28270,28290,28265,28290,31
29/07/2008,14:50:00,28285,28290,28270,28285,22
29/07/2008,14:55:00,28275,28315,28275,28310,77
29/07/2008,15:00:00,28310,28315,28290,28295,38
29/07/2008,15:05:00,28290,28300,28285,28285,73
29/07/2008,15:10:00,28280,28285,28270,28275,25
29/07/2008,15:15:00,28270,28280,28240,28250,85
29/07/2008,15:20:00,28250,28250,28205,28205,100
29/07/2008,15:25:00,28215,28250,28215,28240,62
29/07/2008,15:30:00,28250,28310,28240,28285,108
29/07/2008,15:35:00,28290,28315,28215,28230,123
29/07/2008,15:40:00,28220,28295,28220,28260,99
29/07/2008,15:45:00,28265,28305,28250,28255,124
29/07/2008,15:50:00,28265,28315,28250,28315,111
29/07/2008,15:55:00,28300,28330,28290,28305,102
29/07/2008,16:00:00,28310,28365,28310,28360,267
29/07/2008,16:05:00,28365,28435,28345,28415,405
29/07/2008,16:10:00,28415,28465,28385,28440,238
29/07/2008,16:15:00,28435,28520,28435,28480,350
29/07/2008,16:20:00,28475,28480,28425,28455,192
29/07/2008,16:25:00,28455,28470,28435,28450,81
29/07/2008,16:30:00,28450,28490,28450,28485,149
29/07/2008,16:35:00,28480,28530,28475,28530,245
29/07/2008,16:40:00,28525,28555,28510,28530,213
29/07/2008,16:45:00,28525,28595,28525,28570,266
29/07/2008,16:50:00,28570,28585,28545,28555,123
29/07/2008,16:55:00,28550,28560,28500,28530,140
29/07/2008,17:00:00,28530,28545,28515,28535,174
29/07/2008,17:05:00,28520,28555,28505,28505,172
29/07/2008,17:10:00,28510,28510,28480,28505,99
29/07/2008,17:15:00,28505,28520,28485,28510,201
29/07/2008,17:20:00,28510,28510,28470,28475,204
29/07/2008,17:25:00,28475,28490,28450,28480,247
29/07/2008,17:30:00,28475,28485,28465,28470,130
29/07/2008,17:35:00,28465,28490,28460,28490,127
30/07/2008,09:00:00,28715,28765,28685,28720,433
30/07/2008,09:05:00,28720,28735,28635,28635,323
30/07/2008,09:10:00,28635,28690,28635,28670,147
30/07/2008,09:15:00,28670,28670,28625,28665,223
30/07/2008,09:20:00,28660,28680,28645,28645,114
30/07/2008,09:25:00,28645,28645,28550,28555,363
30/07/2008,09:30:00,28555,28555,28515,28525,227
30/07/2008,09:35:00,28520,28555,28495,28535,262
30/07/2008,09:40:00,28540,28590,28535,28570,220
30/07/2008,09:45:00,28570,28600,28560,28585,175
30/07/2008,09:50:00,28580,28580,28510,28525,120
30/07/2008,09:55:00,28525,28545,28520,28530,86
30/07/2008,10:00:00,28520,28520,28435,28455,366
30/07/2008,10:05:00,28455,28475,28430,28465,143
30/07/2008,10:10:00,28460,28480,28450,28475,98
30/07/2008,10:15:00,28485,28510,28475,28475,84
30/07/2008,10:20:00,28480,28500,28470,28480,50
30/07/2008,10:25:00,28480,28510,28475,28500,54
30/07/2008,10:30:00,28500,28500,28470,28480,67
30/07/2008,10:35:00,28480,28480,28460,28475,71
30/07/2008,10:40:00,28470,28490,28450,28450,62
30/07/2008,10:45:00,28450,28465,28430,28465,96
30/07/2008,10:50:00,28460,28490,28460,28480,40
30/07/2008,10:55:00,28480,28510,28455,28470,135
30/07/2008,11:00:00,28470,28470,28400,28465,229
30/07/2008,11:05:00,28465,28480,28450,28470,89
30/07/2008,11:10:00,28465,28480,28430,28475,88
30/07/2008,11:15:00,28475,28510,28460,28480,95
30/07/2008,11:20:00,28470,28495,28460,28490,37
30/07/2008,11:25:00,28490,28490,28440,28460,75
30/07/2008,11:30:00,28460,28460,28430,28445,45
30/07/2008,11:35:00,28450,28475,28445,28445,56
30/07/2008,11:40:00,28455,28475,28455,28465,61
30/07/2008,11:45:00,28455,28455,28430,28450,79
30/07/2008,11:50:00,28450,28470,28450,28465,15
30/07/2008,11:55:00,28465,28495,28465,28485,60
30/07/2008,12:00:00,28490,28515,28490,28510,61
30/07/2008,12:05:00,28515,28560,28515,28535,106
30/07/2008,12:10:00,28540,28555,28535,28540,72
30/07/2008,12:15:00,28540,28575,28540,28575,63
30/07/2008,12:20:00,28575,28575,28540,28540,47
30/07/2008,12:25:00,28540,28540,28520,28520,43
30/07/2008,12:30:00,28525,28545,28525,28535,29
30/07/2008,12:35:00,28535,28540,28485,28495,49
30/07/2008,12:40:00,28485,28485,28460,28470,44
30/07/2008,12:45:00,28470,28470,28445,28450,40
30/07/2008,12:50:00,28450,28465,28445,28460,21
30/07/2008,12:55:00,28455,28485,28450,28485,38
30/07/2008,13:00:00,28490,28490,28455,28455,39
30/07/2008,13:05:00,28460,28470,28455,28465,16
30/07/2008,13:10:00,28465,28510,28465,28495,35
30/07/2008,13:15:00,28495,28535,28495,28520,137
30/07/2008,13:20:00,28525,28530,28505,28505,45
30/07/2008,13:25:00,28515,28515,28505,28510,12
30/07/2008,13:30:00,28505,28505,28465,28465,30
30/07/2008,13:35:00,28460,28465,28405,28410,109
30/07/2008,13:40:00,28405,28435,28395,28430,65
30/07/2008,13:45:00,28425,28440,28420,28440,37
30/07/2008,13:50:00,28445,28445,28425,28425,13
30/07/2008,13:55:00,28420,28435,28405,28410,104
30/07/2008,14:00:00,28410,28440,28410,28440,32
30/07/2008,14:05:00,28435,28455,28435,28445,54
30/07/2008,14:10:00,28450,28450,28415,28415,32
30/07/2008,14:15:00,28420,28530,28420,28510,269
30/07/2008,14:20:00,28510,28515,28475,28495,97
30/07/2008,14:25:00,28490,28540,28485,28530,77
30/07/2008,14:30:00,28530,28590,28530,28565,207
30/07/2008,14:35:00,28575,28605,28550,28555,136
30/07/2008,14:40:00,28550,28600,28540,28580,112
30/07/2008,14:45:00,28580,28620,28580,28605,221
30/07/2008,14:50:00,28590,28610,28565,28575,127
30/07/2008,14:55:00,28565,28585,28550,28560,100
30/07/2008,15:00:00,28565,28585,28540,28580,75
30/07/2008,15:05:00,28585,28605,28575,28600,73
30/07/2008,15:10:00,28610,28620,28575,28580,88
30/07/2008,15:15:00,28580,28595,28555,28565,53
30/07/2008,15:20:00,28575,28575,28565,28575,20
30/07/2008,15:25:00,28570,28580,28565,28565,27
30/07/2008,15:30:00,28575,28605,28560,28600,109
30/07/2008,15:35:00,28605,28650,28595,28595,181
30/07/2008,15:40:00,28595,28640,28585,28635,139
30/07/2008,15:45:00,28630,28635,28575,28585,166
30/07/2008,15:50:00,28580,28605,28570,28590,88
30/07/2008,15:55:00,28580,28600,28550,28565,83
30/07/2008,16:00:00,28570,28590,28570,28575,83
30/07/2008,16:05:00,28570,28600,28570,28590,59
30/07/2008,16:10:00,28595,28625,28580,28615,146
30/07/2008,16:15:00,28615,28625,28590,28610,117
30/07/2008,16:20:00,28620,28620,28610,28610,73
30/07/2008,16:25:00,28615,28660,28615,28635,173
30/07/2008,16:30:00,28635,28685,28625,28625,207
30/07/2008,16:35:00,28635,28675,28595,28595,225
30/07/2008,16:40:00,28600,28605,28555,28585,221
30/07/2008,16:45:00,28590,28665,28585,28610,158
30/07/2008,16:50:00,28610,28630,28580,28605,133
30/07/2008,16:55:00,28595,28605,28560,28570,178
30/07/2008,17:00:00,28570,28620,28545,28610,168
30/07/2008,17:05:00,28610,28665,28605,28645,183
30/07/2008,17:10:00,28645,28650,28625,28625,81
30/07/2008,17:15:00,28625,28655,28615,28615,74
30/07/2008,17:20:00,28610,28630,28605,28620,109
30/07/2008,17:25:00,28615,28660,28580,28595,310
30/07/2008,17:30:00,28595,28600,28565,28565,145
30/07/2008,17:35:00,28565,28570,28540,28540,157
31/07/2008,09:00:00,28685,28690,28590,28665,387
31/07/2008,09:05:00,28665,28735,28655,28670,302
31/07/2008,09:10:00,28660,28680,28615,28630,132
31/07/2008,09:15:00,28645,28680,28635,28650,93
31/07/2008,09:20:00,28650,28660,28610,28625,68
31/07/2008,09:25:00,28625,28625,28600,28620,88
31/07/2008,09:30:00,28620,28655,28610,28635,94
31/07/2008,09:35:00,28640,28700,28630,28680,126
31/07/2008,09:40:00,28680,28700,28665,28685,85
31/07/2008,09:45:00,28680,28695,28640,28640,100
31/07/2008,09:50:00,28635,28635,28550,28585,210
31/07/2008,09:55:00,28580,28610,28555,28595,138
31/07/2008,10:00:00,28595,28615,28560,28605,125
31/07/2008,10:05:00,28610,28610,28580,28610,77
31/07/2008,10:10:00,28610,28660,28605,28645,86
31/07/2008,10:15:00,28650,28650,28625,28635,43
31/07/2008,10:20:00,28635,28645,28600,28645,114
31/07/2008,10:25:00,28640,28660,28630,28640,59
31/07/2008,10:30:00,28640,28650,28630,28650,23
31/07/2008,10:35:00,28650,28660,28610,28615,112
31/07/2008,10:40:00,28615,28675,28615,28670,84
31/07/2008,10:45:00,28670,28715,28670,28705,114
31/07/2008,10:50:00,28705,28710,28685,28695,51
31/07/2008,10:55:00,28690,28710,28690,28710,47
31/07/2008,11:00:00,28710,28715,28650,28670,106
31/07/2008,11:05:00,28670,28685,28670,28680,19
31/07/2008,11:10:00,28680,28755,28680,28715,215
31/07/2008,11:15:00,28720,28785,28720,28765,225
31/07/2008,11:20:00,28765,28765,28725,28735,53
31/07/2008,11:25:00,28735,28760,28725,28725,60
31/07/2008,11:30:00,28720,28735,28715,28725,30
31/07/2008,11:35:00,28720,28725,28705,28705,27
31/07/2008,11:40:00,28700,28730,28660,28680,115
31/07/2008,11:45:00,28680,28710,28670,28710,32
31/07/2008,11:50:00,28710,28715,28705,28710,19
31/07/2008,11:55:00,28700,28730,28695,28705,42
31/07/2008,12:00:00,28705,28760,28705,28745,108
31/07/2008,12:05:00,28740,28760,28735,28735,33
31/07/2008,12:10:00,28755,28785,28745,28780,110
31/07/2008,12:15:00,28780,28780,28755,28765,43
31/07/2008,12:20:00,28770,28770,28765,28765,24
31/07/2008,12:25:00,28760,28775,28750,28775,33
31/07/2008,12:30:00,28770,28770,28735,28735,30
31/07/2008,12:35:00,28735,28785,28725,28780,52
31/07/2008,12:40:00,28770,28790,28770,28775,38
31/07/2008,12:45:00,28780,28785,28775,28775,69
31/07/2008,12:50:00,28780,28785,28765,28770,24
31/07/2008,12:55:00,28770,28775,28760,28770,30
31/07/2008,13:00:00,28775,28780,28765,28780,17
31/07/2008,13:05:00,28790,28840,28780,28820,182
31/07/2008,13:10:00,28820,28830,28805,28810,55
31/07/2008,13:15:00,28810,28870,28810,28855,88
31/07/2008,13:20:00,28865,28865,28845,28845,54
31/07/2008,13:25:00,28855,28865,28835,28845,58
31/07/2008,13:30:00,28835,28845,28830,28840,61
31/07/2008,13:35:00,28835,28850,28820,28845,47
31/07/2008,13:40:00,28845,28850,28825,28845,33
31/07/2008,13:45:00,28845,28855,28835,28835,39
31/07/2008,13:50:00,28845,28850,28820,28820,25
31/07/2008,13:55:00,28815,28830,28805,28810,32
31/07/2008,14:00:00,28805,28860,28785,28845,102
31/07/2008,14:05:00,28845,28890,28840,28855,194
31/07/2008,14:10:00,28850,28850,28825,28825,38
31/07/2008,14:15:00,28825,28870,28820,28855,68
31/07/2008,14:20:00,28850,28880,28845,28865,112
31/07/2008,14:25:00,28865,28900,28855,28855,84
31/07/2008,14:30:00,28855,28855,28550,28590,783
31/07/2008,14:35:00,28590,28595,28510,28555,442
31/07/2008,14:40:00,28560,28610,28540,28605,184
31/07/2008,14:45:00,28600,28630,28585,28615,231
31/07/2008,14:50:00,28615,28615,28555,28565,219
31/07/2008,14:55:00,28580,28580,28510,28525,217
31/07/2008,15:00:00,28515,28535,28470,28495,367
31/07/2008,15:05:00,28495,28495,28350,28390,504
31/07/2008,15:10:00,28385,28425,28365,28395,204
31/07/2008,15:15:00,28395,28450,28380,28450,130
31/07/2008,15:20:00,28445,28450,28415,28425,124
31/07/2008,15:25:00,28430,28430,28405,28405,115
31/07/2008,15:30:00,28405,28420,28355,28420,250
31/07/2008,15:35:00,28425,28475,28395,28470,218
31/07/2008,15:40:00,28470,28515,28460,28505,238
31/07/2008,15:45:00,28505,28550,28500,28520,234
31/07/2008,15:50:00,28520,28585,28515,28550,147
31/07/2008,15:55:00,28555,28555,28470,28490,241
31/07/2008,16:00:00,28495,28495,28430,28435,239
31/07/2008,16:05:00,28440,28505,28440,28470,203
31/07/2008,16:10:00,28485,28505,28460,28505,189
31/07/2008,16:15:00,28505,28535,28470,28485,134
31/07/2008,16:20:00,28475,28525,28465,28500,138
31/07/2008,16:25:00,28505,28550,28505,28510,114
31/07/2008,16:30:00,28510,28530,28485,28490,109
31/07/2008,16:35:00,28485,28495,28460,28495,170
31/07/2008,16:40:00,28490,28505,28465,28500,142
31/07/2008,16:45:00,28500,28510,28465,28475,222
31/07/2008,16:50:00,28475,28525,28475,28520,100
31/07/2008,16:55:00,28520,28560,28515,28550,191
31/07/2008,17:00:00,28550,28560,28490,28500,157
31/07/2008,17:05:00,28500,28555,28500,28530,189
31/07/2008,17:10:00,28530,28535,28505,28520,145
31/07/2008,17:15:00,28520,28545,28515,28530,142
31/07/2008,17:20:00,28525,28535,28500,28510,221
31/07/2008,17:25:00,28510,28530,28475,28505,553
31/07/2008,17:30:00,28510,28515,28480,28485,252
31/07/2008,17:35:00,28485,28510,28470,28500,205
01/08/2008,09:00:00,28345,28355,28195,28215,440
01/08/2008,09:05:00,28220,28285,28215,28285,300
01/08/2008,09:10:00,28290,28310,28285,28285,172
01/08/2008,09:15:00,28290,28305,28275,28295,95
01/08/2008,09:20:00,28290,28310,28275,28300,154
01/08/2008,09:25:00,28300,28330,28290,28325,101
01/08/2008,09:30:00,28325,28375,28325,28375,206
01/08/2008,09:35:00,28365,28375,28335,28345,96
01/08/2008,09:40:00,28355,28365,28340,28340,89
01/08/2008,09:45:00,28335,28345,28320,28320,58
01/08/2008,09:50:00,28315,28315,28295,28310,104
01/08/2008,09:55:00,28310,28360,28305,28335,74
01/08/2008,10:00:00,28335,28350,28315,28330,79
01/08/2008,10:05:00,28330,28330,28300,28305,40
01/08/2008,10:10:00,28305,28305,28280,28290,84
01/08/2008,10:15:00,28285,28325,28280,28315,53
01/08/2008,10:20:00,28310,28320,28285,28285,74
01/08/2008,10:25:00,28285,28315,28285,28315,20
01/08/2008,10:30:00,28315,28340,28315,28320,46
01/08/2008,10:35:00,28330,28345,28330,28345,22
01/08/2008,10:40:00,28340,28340,28315,28325,24
01/08/2008,10:45:00,28315,28320,28305,28310,36
01/08/2008,10:50:00,28310,28315,28285,28290,51
01/08/2008,10:55:00,28290,28300,28285,28295,16
01/08/2008,11:00:00,28300,28305,28290,28300,37
01/08/2008,11:05:00,28300,28300,28280,28300,36
01/08/2008,11:10:00,28310,28345,28310,28345,59
01/08/2008,11:15:00,28350,28365,28330,28330,49
01/08/2008,11:20:00,28330,28340,28325,28340,12
01/08/2008,11:25:00,28335,28355,28335,28350,20
01/08/2008,11:30:00,28360,28400,28360,28395,130
01/08/2008,11:35:00,28395,28400,28370,28380,46
01/08/2008,11:40:00,28380,28410,28380,28410,60
01/08/2008,11:45:00,28415,28445,28410,28430,173
01/08/2008,11:50:00,28440,28460,28435,28450,77
01/08/2008,11:55:00,28450,28455,28445,28450,33
01/08/2008,12:00:00,28450,28470,28445,28465,43
01/08/2008,12:05:00,28465,28495,28460,28495,118
01/08/2008,12:10:00,28490,28505,28475,28480,53
01/08/2008,12:15:00,28480,28495,28460,28460,47
01/08/2008,12:20:00,28460,28460,28445,28445,50
01/08/2008,12:25:00,28445,28460,28440,28455,30
01/08/2008,12:30:00,28450,28455,28425,28435,56
01/08/2008,12:35:00,28450,28450,28445,28445,22
01/08/2008,12:40:00,28450,28460,28440,28445,43
01/08/2008,12:45:00,28445,28465,28445,28460,24
01/08/2008,12:50:00,28455,28465,28450,28455,10
01/08/2008,12:55:00,28455,28480,28420,28430,102
01/08/2008,13:00:00,28430,28440,28410,28420,119
01/08/2008,13:05:00,28420,28430,28400,28410,65
01/08/2008,13:10:00,28405,28420,28375,28375,69
01/08/2008,13:15:00,28370,28400,28365,28385,61
01/08/2008,13:20:00,28395,28405,28375,28375,66
01/08/2008,13:25:00,28370,28385,28370,28385,17
01/08/2008,13:30:00,28385,28410,28385,28400,20
01/08/2008,13:35:00,28400,28400,28380,28380,29
01/08/2008,13:40:00,28385,28405,28380,28400,48
01/08/2008,13:45:00,28390,28395,28385,28395,19
01/08/2008,13:50:00,28385,28400,28380,28400,37
01/08/2008,13:55:00,28390,28425,28390,28425,53
01/08/2008,14:00:00,28425,28460,28420,28445,62
01/08/2008,14:05:00,28455,28470,28440,28440,31
01/08/2008,14:10:00,28440,28440,28410,28415,36
01/08/2008,14:15:00,28415,28430,28405,28420,23
01/08/2008,14:20:00,28425,28445,28425,28440,28
01/08/2008,14:25:00,28440,28465,28415,28455,82
01/08/2008,14:30:00,28465,28595,28465,28585,556
01/08/2008,14:35:00,28595,28600,28540,28540,188
01/08/2008,14:40:00,28550,28585,28540,28550,164
01/08/2008,14:45:00,28560,28600,28535,28570,154
01/08/2008,14:50:00,28570,28590,28565,28570,57
01/08/2008,14:55:00,28570,28595,28570,28575,45
01/08/2008,15:00:00,28580,28650,28580,28625,218
01/08/2008,15:05:00,28625,28625,28595,28615,88
01/08/2008,15:10:00,28620,28620,28600,28610,35
01/08/2008,15:15:00,28615,28615,28600,28610,33
01/08/2008,15:20:00,28610,28620,28605,28610,77
01/08/2008,15:25:00,28610,28610,28595,28600,61
01/08/2008,15:30:00,28600,28625,28555,28565,238
01/08/2008,15:35:00,28565,28600,28555,28560,118
01/08/2008,15:40:00,28560,28565,28515,28530,192
01/08/2008,15:45:00,28520,28525,28475,28485,202
01/08/2008,15:50:00,28475,28495,28380,28405,316
01/08/2008,15:55:00,28400,28440,28385,28440,158
01/08/2008,16:00:00,28410,28525,28410,28480,425
01/08/2008,16:05:00,28480,28485,28305,28330,545
01/08/2008,16:10:00,28320,28390,28315,28370,309
01/08/2008,16:15:00,28375,28380,28335,28335,318
01/08/2008,16:20:00,28330,28360,28270,28300,408
01/08/2008,16:25:00,28290,28430,28285,28400,283
01/08/2008,16:30:00,28400,28420,28360,28365,194
01/08/2008,16:35:00,28375,28380,28310,28375,203
01/08/2008,16:40:00,28375,28380,28315,28320,112
01/08/2008,16:45:00,28320,28365,28305,28360,166
01/08/2008,16:50:00,28355,28360,28325,28360,126
01/08/2008,16:55:00,28355,28360,28305,28320,185
01/08/2008,17:00:00,28335,28340,28300,28300,99
01/08/2008,17:05:00,28295,28310,28280,28305,172
01/08/2008,17:10:00,28290,28295,28250,28265,197
01/08/2008,17:15:00,28265,28290,28245,28290,140
01/08/2008,17:20:00,28285,28295,28260,28275,118
01/08/2008,17:25:00,28270,28315,28265,28285,300
01/08/2008,17:30:00,28285,28315,28280,28305,236
01/08/2008,17:35:00,28310,28330,28305,28315,129
04/08/2008,09:00:00,28305,28305,28180,28185,366
04/08/2008,09:05:00,28190,28200,28125,28170,282
04/08/2008,09:10:00,28180,28210,28145,28180,220
04/08/2008,09:15:00,28175,28190,28175,28190,46
04/08/2008,09:20:00,28190,28195,28165,28170,118
04/08/2008,09:25:00,28180,28200,28180,28195,72
04/08/2008,09:30:00,28190,28190,28160,28175,63
04/08/2008,09:35:00,28175,28195,28165,28175,108
04/08/2008,09:40:00,28175,28195,28175,28195,41
04/08/2008,09:45:00,28195,28210,28190,28190,57
04/08/2008,09:50:00,28195,28200,28170,28180,66
04/08/2008,09:55:00,28180,28180,28150,28170,82
04/08/2008,10:00:00,28175,28245,28170,28245,121
04/08/2008,10:05:00,28250,28260,28235,28240,64
04/08/2008,10:10:00,28245,28265,28245,28260,87
04/08/2008,10:15:00,28250,28255,28210,28250,134
04/08/2008,10:20:00,28250,28285,28250,28280,113
04/08/2008,10:25:00,28270,28280,28265,28265,58
04/08/2008,10:30:00,28260,28265,28205,28240,120
04/08/2008,10:35:00,28245,28250,28230,28230,18
04/08/2008,10:40:00,28230,28245,28225,28225,31
04/08/2008,10:45:00,28240,28265,28235,28255,41
04/08/2008,10:50:00,28250,28270,28225,28225,40
04/08/2008,10:55:00,28230,28245,28220,28240,30
04/08/2008,11:00:00,28250,28275,28250,28270,35
04/08/2008,11:05:00,28265,28270,28245,28245,55
04/08/2008,11:10:00,28245,28245,28215,28220,58
04/08/2008,11:15:00,28225,28225,28175,28185,97
04/08/2008,11:20:00,28185,28190,28155,28185,105
04/08/2008,11:25:00,28180,28215,28180,28205,64
04/08/2008,11:30:00,28210,28220,28200,28200,23
04/08/2008,11:35:00,28205,28230,28190,28200,52
04/08/2008,11:40:00,28215,28235,28210,28225,36
04/08/2008,11:45:00,28205,28215,28165,28185,95
04/08/2008,11:50:00,28190,28195,28160,28180,105
04/08/2008,11:55:00,28175,28205,28175,28205,54
04/08/2008,12:00:00,28205,28210,28190,28190,18
04/08/2008,12:05:00,28195,28195,28180,28195,10
04/08/2008,12:10:00,28195,28200,28185,28200,21
04/08/2008,12:15:00,28190,28200,28185,28190,15
04/08/2008,12:20:00,28185,28215,28180,28210,33
04/08/2008,12:25:00,28205,28225,28205,28205,26
04/08/2008,12:30:00,28200,28210,28190,28210,13
04/08/2008,12:35:00,28205,28215,28205,28215,25
04/08/2008,12:40:00,28210,28215,28205,28210,9
04/08/2008,12:45:00,28205,28210,28170,28190,124
04/08/2008,12:50:00,28200,28210,28200,28210,8
04/08/2008,12:55:00,28205,28230,28190,28225,59
04/08/2008,13:00:00,28225,28225,28195,28195,48
04/08/2008,13:05:00,28200,28220,28200,28215,18
04/08/2008,13:10:00,28215,28225,28215,28225,6
04/08/2008,13:15:00,28225,28240,28220,28240,33
04/08/2008,13:20:00,28245,28265,28240,28265,24
04/08/2008,13:25:00,28255,28255,28240,28250,18
04/08/2008,13:30:00,28240,28240,28225,28240,28
04/08/2008,13:35:00,28240,28240,28240,28240,4
04/08/2008,13:40:00,28240,28240,28215,28215,15
04/08/2008,13:45:00,28215,28215,28215,28215,6
04/08/2008,13:50:00,28215,28260,28215,28260,27
04/08/2008,13:55:00,28265,28265,28250,28255,37
04/08/2008,14:00:00,28255,28310,28255,28305,111
04/08/2008,14:05:00,28300,28315,28285,28300,59
04/08/2008,14:10:00,28295,28300,28260,28260,99
04/08/2008,14:15:00,28260,28275,28240,28260,93
04/08/2008,14:20:00,28255,28260,28240,28245,45
04/08/2008,14:25:00,28240,28260,28230,28230,67
04/08/2008,14:30:00,28255,28295,28255,28260,2150
04/08/2008,14:35:00,28265,28270,28215,28215,81
04/08/2008,14:40:00,28215,28235,28215,28220,63
04/08/2008,14:45:00,28215,28220,28200,28200,53
04/08/2008,14:50:00,28200,28235,28195,28235,64
04/08/2008,14:55:00,28230,28240,28225,28230,35
04/08/2008,15:00:00,28230,28245,28215,28240,51
04/08/2008,15:05:00,28245,28250,28230,28250,46
04/08/2008,15:10:00,28240,28270,28240,28255,34
04/08/2008,15:15:00,28265,28275,28240,28240,72
04/08/2008,15:20:00,28250,28250,28230,28235,31
04/08/2008,15:25:00,28240,28240,28225,28240,51
04/08/2008,15:30:00,28240,28260,28210,28210,97
04/08/2008,15:35:00,28210,28230,28175,28185,100
04/08/2008,15:40:00,28185,28210,28170,28185,87
04/08/2008,15:45:00,28185,28210,28170,28210,218
04/08/2008,15:50:00,28210,28215,28190,28195,108
04/08/2008,15:55:00,28195,28235,28195,28235,109
04/08/2008,16:00:00,28235,28255,28180,28190,254
04/08/2008,16:05:00,28195,28235,28195,28215,99
04/08/2008,16:10:00,28215,28215,28145,28155,157
04/08/2008,16:15:00,28155,28165,28130,28145,190
04/08/2008,16:20:00,28145,28190,28145,28185,70
04/08/2008,16:25:00,28185,28210,28180,28200,62
04/08/2008,16:30:00,28195,28215,28195,28200,40
04/08/2008,16:35:00,28195,28210,28160,28160,71
04/08/2008,16:40:00,28155,28195,28150,28160,68
04/08/2008,16:45:00,28160,28165,28100,28115,243
04/08/2008,16:50:00,28110,28130,28095,28110,197
04/08/2008,16:55:00,28105,28115,28075,28080,103
04/08/2008,17:00:00,28080,28080,28035,28070,205
04/08/2008,17:05:00,28070,28080,28045,28050,147
04/08/2008,17:10:00,28060,28060,28015,28015,165
04/08/2008,17:15:00,28010,28015,27940,27960,717
04/08/2008,17:20:00,27965,27970,27910,27940,336
04/08/2008,17:25:00,27935,27975,27930,27955,325
04/08/2008,17:30:00,27950,27980,27945,27975,229
04/08/2008,17:35:00,27970,27985,27965,27970,197
05/08/2008,09:00:00,28040,28105,28030,28090,404
05/08/2008,09:05:00,28095,28120,28040,28040,506
05/08/2008,09:10:00,28045,28090,28015,28080,305
05/08/2008,09:15:00,28085,28145,28060,28145,250
05/08/2008,09:20:00,28140,28175,28140,28160,282
05/08/2008,09:25:00,28160,28215,28145,28205,236
05/08/2008,09:30:00,28205,28220,28185,28185,217
05/08/2008,09:35:00,28180,28200,28175,28175,84
05/08/2008,09:40:00,28190,28195,28165,28175,82
05/08/2008,09:45:00,28180,28200,28175,28185,70
05/08/2008,09:50:00,28190,28230,28185,28225,108
05/08/2008,09:55:00,28230,28265,28230,28250,120
05/08/2008,10:00:00,28250,28355,28250,28330,320
05/08/2008,10:05:00,28330,28340,28300,28325,184
05/08/2008,10:10:00,28325,28415,28325,28390,340
05/08/2008,10:15:00,28395,28405,28380,28390,275
05/08/2008,10:20:00,28400,28480,28390,28465,358
05/08/2008,10:25:00,28470,28500,28465,28485,303
05/08/2008,10:30:00,28485,28550,28480,28545,438
05/08/2008,10:35:00,28540,28640,28535,28585,676
05/08/2008,10:40:00,28580,28600,28535,28535,214
05/08/2008,10:45:00,28535,28595,28535,28570,327
05/08/2008,10:50:00,28565,28570,28545,28550,109
05/08/2008,10:55:00,28560,28605,28560,28585,198
05/08/2008,11:00:00,28590,28655,28585,28645,445
05/08/2008,11:05:00,28645,28645,28575,28585,200
05/08/2008,11:10:00,28580,28605,28560,28565,59
05/08/2008,11:15:00,28565,28575,28535,28555,108
05/08/2008,11:20:00,28545,28560,28545,28550,48
05/08/2008,11:25:00,28550,28585,28540,28555,100
05/08/2008,11:30:00,28565,28585,28555,28575,64
05/08/2008,11:35:00,28575,28580,28570,28570,41
05/08/2008,11:40:00,28565,28575,28545,28570,42
05/08/2008,11:45:00,28570,28570,28550,28560,62
05/08/2008,11:50:00,28555,28565,28545,28550,55
05/08/2008,11:55:00,28550,28575,28550,28570,52
05/08/2008,12:00:00,28570,28610,28570,28605,90
05/08/2008,12:05:00,28605,28615,28600,28600,21
05/08/2008,12:10:00,28610,28615,28590,28600,73
05/08/2008,12:15:00,28600,28610,28595,28610,68
05/08/2008,12:20:00,28605,28620,28600,28620,21
05/08/2008,12:25:00,28610,28625,28605,28625,39
05/08/2008,12:30:00,28625,28625,28605,28605,12
05/08/2008,12:35:00,28605,28605,28580,28585,33
05/08/2008,12:40:00,28585,28630,28585,28625,36
05/08/2008,12:45:00,28630,28685,28620,28680,254
05/08/2008,12:50:00,28675,28695,28660,28660,113
05/08/2008,12:55:00,28655,28665,28640,28650,32
05/08/2008,13:00:00,28655,28670,28620,28640,75
05/08/2008,13:05:00,28640,28640,28615,28620,78
05/08/2008,13:10:00,28620,28625,28585,28590,43
05/08/2008,13:15:00,28600,28610,28595,28610,28
05/08/2008,13:20:00,28615,28640,28610,28630,54
05/08/2008,13:25:00,28620,28630,28620,28630,6
05/08/2008,13:30:00,28625,28660,28625,28655,59
05/08/2008,13:35:00,28660,28665,28650,28650,78
05/08/2008,13:40:00,28655,28655,28625,28625,25
05/08/2008,13:45:00,28620,28630,28620,28620,33
05/08/2008,13:50:00,28615,28625,28615,28620,16
05/08/2008,13:55:00,28625,28625,28620,28620,11
05/08/2008,14:00:00,28615,28620,28610,28610,13
05/08/2008,14:05:00,28610,28610,28575,28605,52
05/08/2008,14:10:00,28610,28625,28590,28625,60
05/08/2008,14:15:00,28630,28640,28605,28605,50
05/08/2008,14:20:00,28605,28605,28590,28595,14
05/08/2008,14:25:00,28595,28605,28585,28595,20
05/08/2008,14:30:00,28600,28615,28585,28605,31
05/08/2008,14:35:00,28610,28625,28590,28625,38
05/08/2008,14:40:00,28625,28650,28620,28630,49
05/08/2008,14:45:00,28630,28660,28630,28640,78
05/08/2008,14:50:00,28640,28640,28600,28605,57
05/08/2008,14:55:00,28610,28620,28605,28620,27
05/08/2008,15:00:00,28610,28610,28590,28605,44
05/08/2008,15:05:00,28600,28630,28600,28610,96
05/08/2008,15:10:00,28620,28660,28620,28650,79
05/08/2008,15:15:00,28655,28665,28645,28655,58
05/08/2008,15:20:00,28655,28695,28650,28690,109
05/08/2008,15:25:00,28685,28725,28680,28710,336
05/08/2008,15:30:00,28705,28745,28695,28745,309
05/08/2008,15:35:00,28735,28780,28725,28760,443
05/08/2008,15:40:00,28765,28765,28725,28765,320
05/08/2008,15:45:00,28760,28820,28735,28780,552
05/08/2008,15:50:00,28790,28815,28780,28800,301
05/08/2008,15:55:00,28790,28855,28790,28855,215
05/08/2008,16:00:00,28835,28890,28830,28865,316
05/08/2008,16:05:00,28865,28870,28825,28845,145
05/08/2008,16:10:00,28830,28865,28825,28835,135
05/08/2008,16:15:00,28835,28850,28810,28820,209
05/08/2008,16:20:00,28825,28850,28815,28840,96
05/08/2008,16:25:00,28840,28855,28820,28825,68
05/08/2008,16:30:00,28830,28840,28790,28790,172
05/08/2008,16:35:00,28790,28805,28790,28805,53
05/08/2008,16:40:00,28800,28875,28800,28855,184
05/08/2008,16:45:00,28855,28920,28855,28890,251
05/08/2008,16:50:00,28900,28960,28890,28960,278
05/08/2008,16:55:00,28960,28975,28940,28965,169
05/08/2008,17:00:00,28970,28975,28930,28950,195
05/08/2008,17:05:00,28950,28960,28915,28945,165
05/08/2008,17:10:00,28940,28950,28905,28910,125
05/08/2008,17:15:00,28915,28925,28900,28905,209
05/08/2008,17:20:00,28900,28930,28885,28925,218
05/08/2008,17:25:00,28920,28925,28895,28910,322
05/08/2008,17:30:00,28910,28935,28895,28920,202
05/08/2008,17:35:00,28920,28980,28915,28970,219
06/08/2008,09:00:00,29005,29080,28935,28970,663
06/08/2008,09:05:00,28975,29045,28965,29025,407
06/08/2008,09:10:00,29030,29035,28980,28995,169
06/08/2008,09:15:00,28990,29045,28990,28990,263
06/08/2008,09:20:00,28995,28995,28940,28970,244
06/08/2008,09:25:00,28975,29000,28955,28985,165
06/08/2008,09:30:00,28985,29005,28965,28995,263
06/08/2008,09:35:00,28990,29015,28985,29010,103
06/08/2008,09:40:00,29010,29050,29010,29045,139
06/08/2008,09:45:00,29050,29060,29025,29050,180
06/08/2008,09:50:00,29060,29060,29035,29060,135
06/08/2008,09:55:00,29060,29135,29060,29105,362
06/08/2008,10:00:00,29110,29130,29110,29120,98
06/08/2008,10:05:00,29125,29155,29120,29135,115
06/08/2008,10:10:00,29135,29135,29125,29135,48
06/08/2008,10:15:00,29135,29135,29050,29050,268
06/08/2008,10:20:00,29055,29055,29030,29045,174
06/08/2008,10:25:00,29040,29060,29030,29050,87
06/08/2008,10:30:00,29050,29090,29045,29085,70
06/08/2008,10:35:00,29085,29115,29060,29105,72
06/08/2008,10:40:00,29100,29130,29085,29115,92
06/08/2008,10:45:00,29115,29120,29050,29050,92
06/08/2008,10:50:00,29055,29070,29030,29035,157
06/08/2008,10:55:00,29035,29055,29035,29045,48
06/08/2008,11:00:00,29045,29070,29045,29065,102
06/08/2008,11:05:00,29060,29065,29035,29045,76
06/08/2008,11:10:00,29045,29080,29035,29070,37
06/08/2008,11:15:00,29070,29070,28990,28995,284
06/08/2008,11:20:00,28995,29015,28990,29000,34
06/08/2008,11:25:00,29000,29025,29000,29010,46
06/08/2008,11:30:00,29020,29035,29020,29030,54
06/08/2008,11:35:00,29030,29055,29025,29025,43
06/08/2008,11:40:00,29025,29035,29020,29020,20
06/08/2008,11:45:00,29020,29055,29020,29045,34
06/08/2008,11:50:00,29040,29040,29000,29005,39
06/08/2008,11:55:00,29010,29035,29005,29005,23
06/08/2008,12:00:00,29000,29010,28910,28915,276
06/08/2008,12:05:00,28915,28920,28870,28880,206
06/08/2008,12:10:00,28890,28920,28890,28910,67
06/08/2008,12:15:00,28905,28920,28895,28915,58
06/08/2008,12:20:00,28910,28910,28875,28875,27
06/08/2008,12:25:00,28880,28905,28880,28905,73
06/08/2008,12:30:00,28910,28910,28855,28865,57
06/08/2008,12:35:00,28855,28855,28790,28800,220
06/08/2008,12:40:00,28805,28870,28800,28845,149
06/08/2008,12:45:00,28845,28860,28830,28860,23
06/08/2008,12:50:00,28860,28895,28860,28895,30
06/08/2008,12:55:00,28885,28900,28880,28890,41
06/08/2008,13:00:00,28895,28915,28870,28880,104
06/08/2008,13:05:00,28875,28900,28865,28895,61
06/08/2008,13:10:00,28895,28905,28875,28900,22
06/08/2008,13:15:00,28900,28910,28900,28905,33
06/08/2008,13:20:00,28900,28900,28880,28895,23
06/08/2008,13:25:00,28900,28905,28885,28890,12
06/08/2008,13:30:00,28890,28910,28885,28905,31
06/08/2008,13:35:00,28910,28925,28905,28910,25
06/08/2008,13:40:00,28915,28925,28905,28920,9
06/08/2008,13:45:00,28915,28920,28910,28915,13
06/08/2008,13:50:00,28915,28935,28910,28910,35
06/08/2008,13:55:00,28910,28930,28880,28930,84
06/08/2008,14:00:00,28925,28985,28915,28985,61
06/08/2008,14:05:00,28975,28980,28955,28975,56
06/08/2008,14:10:00,28975,28975,28950,28955,52
06/08/2008,14:15:00,28950,28975,28945,28970,29
06/08/2008,14:20:00,28975,28980,28960,28960,29
06/08/2008,14:25:00,28970,28975,28960,28970,12
06/08/2008,14:30:00,28965,28970,28960,28960,14
06/08/2008,14:35:00,28965,28970,28950,28950,16
06/08/2008,14:40:00,28955,28955,28935,28940,37
06/08/2008,14:45:00,28940,28945,28930,28930,28
06/08/2008,14:50:00,28925,28945,28925,28945,15
06/08/2008,14:55:00,28945,28985,28945,28980,62
06/08/2008,15:00:00,28975,28990,28975,28985,29
06/08/2008,15:05:00,28980,28985,28970,28985,14
06/08/2008,15:10:00,28985,29005,28985,29000,45
06/08/2008,15:15:00,29005,29020,28995,29005,66
06/08/2008,15:20:00,29010,29030,29005,29020,38
06/08/2008,15:25:00,29015,29045,29015,29015,97
06/08/2008,15:30:00,29015,29030,28995,29020,96
06/08/2008,15:35:00,29015,29020,28955,28965,95
06/08/2008,15:40:00,28970,29000,28970,28970,108
06/08/2008,15:45:00,28980,29005,28960,28975,87
06/08/2008,15:50:00,28965,29000,28955,28985,91
06/08/2008,15:55:00,28980,29040,28980,29020,110
06/08/2008,16:00:00,29020,29050,29010,29015,142
06/08/2008,16:05:00,29020,29050,29000,29035,159
06/08/2008,16:10:00,29040,29040,29020,29030,50
06/08/2008,16:15:00,29035,29090,29015,29090,124
06/08/2008,16:20:00,29085,29115,29065,29080,142
06/08/2008,16:25:00,29085,29095,29070,29080,71
06/08/2008,16:30:00,29080,29080,29010,29025,192
06/08/2008,16:35:00,29025,29085,29015,29050,147
06/08/2008,16:40:00,29050,29060,29025,29025,78
06/08/2008,16:45:00,29030,29060,29020,29045,138
06/08/2008,16:50:00,29035,29075,29035,29055,70
06/08/2008,16:55:00,29070,29100,29060,29065,53
06/08/2008,17:00:00,29070,29070,29040,29055,67
06/08/2008,17:05:00,29055,29100,29055,29085,131
06/08/2008,17:10:00,29095,29135,29095,29120,200
06/08/2008,17:15:00,29130,29220,29130,29200,441
06/08/2008,17:20:00,29200,29205,29175,29185,286
06/08/2008,17:25:00,29190,29220,29175,29180,337
06/08/2008,17:30:00,29180,29205,29160,29205,189
06/08/2008,17:35:00,29200,29270,29200,29250,218
07/08/2008,09:00:00,29055,29130,29055,29105,272
07/08/2008,09:05:00,29105,29150,29075,29145,329
07/08/2008,09:10:00,29145,29170,29110,29130,233
07/08/2008,09:15:00,29125,29145,29100,29125,154
07/08/2008,09:20:00,29120,29220,29115,29205,287
07/08/2008,09:25:00,29210,29285,29210,29245,222
07/08/2008,09:30:00,29255,29295,29245,29250,157
07/08/2008,09:35:00,29250,29265,29240,29255,99
07/08/2008,09:40:00,29255,29340,29255,29340,234
07/08/2008,09:45:00,29340,29380,29330,29365,179
07/08/2008,09:50:00,29365,29410,29365,29390,222
07/08/2008,09:55:00,29385,29455,29380,29440,316
07/08/2008,10:00:00,29435,29440,29390,29395,195
07/08/2008,10:05:00,29395,29475,29395,29465,332
07/08/2008,10:10:00,29465,29485,29455,29460,287
07/08/2008,10:15:00,29460,29485,29440,29470,126
07/08/2008,10:20:00,29475,29480,29440,29440,140
07/08/2008,10:25:00,29440,29460,29430,29460,124
07/08/2008,10:30:00,29460,29480,29455,29465,108
07/08/2008,10:35:00,29465,29465,29435,29435,61
07/08/2008,10:40:00,29440,29445,29425,29435,49
07/08/2008,10:45:00,29440,29460,29425,29430,143
07/08/2008,10:50:00,29435,29455,29405,29410,94
07/08/2008,10:55:00,29410,29420,29405,29415,48
07/08/2008,11:00:00,29410,29415,29400,29410,96
07/08/2008,11:05:00,29415,29445,29400,29440,60
07/08/2008,11:10:00,29435,29450,29430,29440,48
07/08/2008,11:15:00,29440,29440,29430,29435,28
07/08/2008,11:20:00,29440,29465,29440,29460,57
07/08/2008,11:25:00,29460,29520,29455,29510,388
07/08/2008,11:30:00,29510,29520,29490,29510,114
07/08/2008,11:35:00,29505,29515,29445,29450,135
07/08/2008,11:40:00,29455,29455,29435,29440,40
07/08/2008,11:45:00,29445,29480,29440,29470,72
07/08/2008,11:50:00,29475,29480,29440,29440,51
07/08/2008,11:55:00,29435,29465,29435,29440,47
07/08/2008,12:00:00,29440,29450,29390,29390,152
07/08/2008,12:05:00,29400,29415,29390,29400,56
07/08/2008,12:10:00,29400,29415,29390,29410,119
07/08/2008,12:15:00,29415,29415,29400,29410,63
07/08/2008,12:20:00,29410,29410,29375,29380,100
07/08/2008,12:25:00,29375,29385,29370,29380,74
07/08/2008,12:30:00,29375,29385,29360,29365,93
07/08/2008,12:35:00,29360,29370,29320,29325,105
07/08/2008,12:40:00,29335,29375,29320,29365,64
07/08/2008,12:45:00,29360,29375,29360,29365,29
07/08/2008,12:50:00,29375,29390,29355,29360,68
07/08/2008,12:55:00,29370,29400,29370,29400,31
07/08/2008,13:00:00,29400,29445,29395,29430,127
07/08/2008,13:05:00,29440,29445,29425,29430,53
07/08/2008,13:10:00,29425,29425,29395,29400,33
07/08/2008,13:15:00,29395,29400,29375,29395,33
07/08/2008,13:20:00,29395,29395,29365,29370,23
07/08/2008,13:25:00,29370,29410,29370,29400,40
07/08/2008,13:30:00,29395,29405,29395,29405,5
07/08/2008,13:35:00,29400,29410,29395,29400,25
07/08/2008,13:40:00,29395,29395,29360,29360,71
07/08/2008,13:45:00,29365,29405,29365,29400,47
07/08/2008,13:50:00,29405,29405,29355,29365,79
07/08/2008,13:55:00,29365,29365,29340,29350,36
07/08/2008,14:00:00,29355,29355,29335,29345,74
07/08/2008,14:05:00,29335,29375,29320,29320,132
07/08/2008,14:10:00,29320,29340,29320,29335,44
07/08/2008,14:15:00,29330,29330,29320,29320,50
07/08/2008,14:20:00,29325,29365,29320,29355,76
07/08/2008,14:25:00,29355,29375,29350,29365,42
07/08/2008,14:30:00,29365,29365,29245,29280,403
07/08/2008,14:35:00,29285,29320,29265,29300,208
07/08/2008,14:40:00,29300,29410,29300,29335,310
07/08/2008,14:45:00,29335,29375,29330,29335,110
07/08/2008,14:50:00,29340,29345,29315,29330,63
07/08/2008,14:55:00,29330,29340,29300,29305,54
07/08/2008,15:00:00,29295,29300,29260,29280,101
07/08/2008,15:05:00,29280,29340,29280,29335,94
07/08/2008,15:10:00,29340,29340,29290,29300,55
07/08/2008,15:15:00,29300,29310,29295,29305,65
07/08/2008,15:20:00,29300,29310,29285,29295,26
07/08/2008,15:25:00,29290,29290,29270,29275,80
07/08/2008,15:30:00,29285,29290,29240,29245,142
07/08/2008,15:35:00,29240,29250,29200,29215,204
07/08/2008,15:40:00,29225,29255,29210,29210,110
07/08/2008,15:45:00,29220,29225,29175,29215,174
07/08/2008,15:50:00,29225,29290,29225,29280,120
07/08/2008,15:55:00,29280,29280,29230,29255,99
07/08/2008,16:00:00,29265,29325,29260,29310,308
07/08/2008,16:05:00,29310,29355,29310,29335,170
07/08/2008,16:10:00,29330,29335,29260,29295,135
07/08/2008,16:15:00,29295,29365,29295,29360,139
07/08/2008,16:20:00,29365,29370,29345,29345,156
07/08/2008,16:25:00,29355,29355,29310,29320,62
07/08/2008,16:30:00,29320,29350,29315,29350,86
07/08/2008,16:35:00,29350,29350,29320,29335,73
07/08/2008,16:40:00,29330,29335,29250,29270,175
07/08/2008,16:45:00,29270,29300,29250,29295,105
07/08/2008,16:50:00,29285,29305,29280,29290,80
07/08/2008,16:55:00,29285,29335,29285,29335,88
07/08/2008,17:00:00,29325,29370,29300,29305,222
07/08/2008,17:05:00,29305,29360,29300,29355,104
07/08/2008,17:10:00,29360,29375,29345,29360,198
07/08/2008,17:15:00,29365,29365,29330,29330,197
07/08/2008,17:20:00,29325,29330,29305,29315,268
07/08/2008,17:25:00,29315,29360,29300,29345,274
07/08/2008,17:30:00,29345,29355,29330,29340,129
07/08/2008,17:35:00,29340,29390,29335,29390,239
08/08/2008,09:00:00,29200,29220,29115,29135,390
08/08/2008,09:05:00,29135,29185,29130,29170,206
08/08/2008,09:10:00,29165,29220,29155,29210,256
08/08/2008,09:15:00,29210,29260,29190,29260,216
08/08/2008,09:20:00,29260,29285,29230,29240,131
08/08/2008,09:25:00,29240,29245,29220,29230,51
08/08/2008,09:30:00,29230,29260,29225,29245,62
08/08/2008,09:35:00,29245,29275,29240,29255,47
08/08/2008,09:40:00,29265,29280,29250,29275,71
08/08/2008,09:45:00,29275,29285,29265,29280,102
08/08/2008,09:50:00,29275,29285,29250,29255,126
08/08/2008,09:55:00,29250,29255,29200,29205,135
08/08/2008,10:00:00,29215,29220,29180,29190,122
08/08/2008,10:05:00,29180,29190,29140,29160,127
08/08/2008,10:10:00,29160,29190,29150,29165,111
08/08/2008,10:15:00,29165,29230,29165,29230,75
08/08/2008,10:20:00,29235,29235,29210,29220,93
08/08/2008,10:25:00,29220,29225,29195,29225,55
08/08/2008,10:30:00,29230,29250,29230,29230,76
08/08/2008,10:35:00,29220,29230,29195,29215,72
08/08/2008,10:40:00,29210,29215,29185,29205,48
08/08/2008,10:45:00,29200,29200,29180,29200,30
08/08/2008,10:50:00,29205,29205,29165,29170,39
08/08/2008,10:55:00,29180,29185,29125,29135,121
08/08/2008,11:00:00,29130,29165,29130,29155,131
08/08/2008,11:05:00,29160,29165,29145,29165,65
08/08/2008,11:10:00,29155,29180,29155,29180,25
08/08/2008,11:15:00,29190,29230,29190,29200,71
08/08/2008,11:20:00,29200,29205,29175,29180,39
08/08/2008,11:25:00,29180,29195,29180,29185,10
08/08/2008,11:30:00,29185,29190,29165,29185,45
08/08/2008,11:35:00,29185,29190,29170,29185,78
08/08/2008,11:40:00,29185,29225,29185,29210,80
08/08/2008,11:45:00,29225,29235,29205,29230,77
08/08/2008,11:50:00,29230,29235,29210,29225,35
08/08/2008,11:55:00,29225,29275,29225,29275,69
08/08/2008,12:00:00,29265,29305,29260,29275,171
08/08/2008,12:05:00,29285,29290,29235,29250,91
08/08/2008,12:10:00,29250,29255,29240,29240,20
08/08/2008,12:15:00,29240,29250,29200,29220,87
08/08/2008,12:20:00,29215,29240,29210,29230,35
08/08/2008,12:25:00,29230,29230,29210,29215,23
08/08/2008,12:30:00,29210,29225,29210,29225,11
08/08/2008,12:35:00,29215,29215,29205,29210,25
08/08/2008,12:40:00,29210,29210,29205,29205,13
08/08/2008,12:45:00,29205,29250,29205,29240,94
08/08/2008,12:50:00,29240,29250,29240,29240,39
08/08/2008,12:55:00,29240,29250,29230,29240,29
08/08/2008,13:00:00,29240,29250,29235,29235,20
08/08/2008,13:05:00,29235,29260,29235,29255,37
08/08/2008,13:10:00,29255,29255,29255,29255,4
08/08/2008,13:15:00,29260,29260,29245,29245,24
08/08/2008,13:20:00,29250,29255,29235,29255,23
08/08/2008,13:25:00,29260,29265,29250,29250,29
08/08/2008,13:30:00,29255,29255,29185,29195,57
08/08/2008,13:35:00,29195,29200,29135,29145,143
08/08/2008,13:40:00,29140,29180,29115,29140,184
08/08/2008,13:45:00,29140,29155,29080,29080,198
08/08/2008,13:50:00,29080,29110,29050,29090,194
08/08/2008,13:55:00,29090,29105,29045,29080,130
08/08/2008,14:00:00,29080,29100,29070,29085,93
08/08/2008,14:05:00,29090,29130,29090,29130,83
08/08/2008,14:10:00,29125,29140,29085,29110,68
08/08/2008,14:15:00,29100,29100,29065,29065,62
08/08/2008,14:20:00,29070,29095,29065,29075,84
08/08/2008,14:25:00,29075,29080,29045,29060,51
08/08/2008,14:30:00,29045,29110,29045,29085,94
08/08/2008,14:35:00,29095,29105,29080,29105,35
08/08/2008,14:40:00,29095,29130,29090,29100,95
08/08/2008,14:45:00,29095,29105,29060,29065,40
08/08/2008,14:50:00,29070,29090,29070,29080,41
08/08/2008,14:55:00,29080,29090,29005,29025,249
08/08/2008,15:00:00,29020,29025,28980,29005,311
08/08/2008,15:05:00,29005,29010,28945,28955,264
08/08/2008,15:10:00,28955,28955,28805,28850,801
08/08/2008,15:15:00,28850,28890,28850,28885,176
08/08/2008,15:20:00,28890,28905,28880,28885,110
08/08/2008,15:25:00,28885,28905,28880,28905,70
08/08/2008,15:30:00,28900,28935,28860,28935,222
08/08/2008,15:35:00,28935,29010,28930,28985,300
08/08/2008,15:40:00,28985,29005,28915,28965,212
08/08/2008,15:45:00,28960,28975,28910,28965,201
08/08/2008,15:50:00,28975,29060,28970,29040,219
08/08/2008,15:55:00,29045,29045,29005,29020,96
08/08/2008,16:00:00,29020,29075,29010,29050,182
08/08/2008,16:05:00,29045,29100,29005,29100,180
08/08/2008,16:10:00,29110,29185,29100,29165,404
08/08/2008,16:15:00,29170,29245,29165,29190,369
08/08/2008,16:20:00,29190,29270,29175,29250,396
08/08/2008,16:25:00,29250,29295,29250,29275,256
08/08/2008,16:30:00,29280,29295,29220,29250,195
08/08/2008,16:35:00,29245,29260,29200,29225,124
08/08/2008,16:40:00,29215,29245,29210,29220,68
08/08/2008,16:45:00,29220,29255,29220,29235,107
08/08/2008,16:50:00,29245,29260,29195,29225,176
08/08/2008,16:55:00,29220,29235,29170,29200,132
08/08/2008,17:00:00,29195,29210,29180,29200,165
08/08/2008,17:05:00,29195,29195,29150,29165,135
08/08/2008,17:10:00,29160,29220,29160,29210,100
08/08/2008,17:15:00,29210,29210,29185,29195,93
08/08/2008,17:20:00,29195,29220,29195,29215,110
08/08/2008,17:25:00,29205,29240,29200,29235,304
08/08/2008,17:30:00,29235,29260,29220,29260,168
08/08/2008,17:35:00,29260,29285,29245,29285,219
11/08/2008,09:00:00,29335,29350,29250,29280,290
11/08/2008,09:05:00,29285,29385,29265,29360,240
11/08/2008,09:10:00,29370,29445,29365,29410,133
11/08/2008,09:15:00,29410,29490,29410,29490,149
11/08/2008,09:20:00,29485,29760,29480,29555,628
11/08/2008,09:25:00,29550,29570,29520,29570,221
11/08/2008,09:30:00,29550,29565,29530,29545,276
11/08/2008,09:35:00,29540,29585,29535,29580,257
11/08/2008,09:40:00,29580,29585,29550,29575,151
11/08/2008,09:45:00,29570,29590,29570,29580,81
11/08/2008,09:50:00,29585,29630,29585,29610,133
11/08/2008,09:55:00,29610,29620,29585,29600,120
11/08/2008,10:00:00,29595,29620,29565,29605,167
11/08/2008,10:05:00,29600,29620,29585,29600,102
11/08/2008,10:10:00,29600,29630,29600,29610,134
11/08/2008,10:15:00,29615,29620,29580,29590,65
11/08/2008,10:20:00,29590,29590,29545,29555,88
11/08/2008,10:25:00,29565,29565,29555,29560,34
11/08/2008,10:30:00,29555,29580,29555,29565,114
11/08/2008,10:35:00,29565,29575,29550,29550,51
11/08/2008,10:40:00,29550,29585,29545,29575,87
11/08/2008,10:45:00,29570,29600,29540,29595,104
11/08/2008,10:50:00,29595,29610,29570,29575,95
11/08/2008,10:55:00,29580,29605,29580,29600,150
11/08/2008,11:00:00,29600,29625,29590,29620,86
11/08/2008,11:05:00,29620,29645,29620,29620,113
11/08/2008,11:10:00,29615,29650,29615,29650,58
11/08/2008,11:15:00,29650,29650,29625,29640,64
11/08/2008,11:20:00,29640,29650,29610,29610,138
11/08/2008,11:25:00,29610,29630,29595,29620,67
11/08/2008,11:30:00,29625,29630,29615,29620,32
11/08/2008,11:35:00,29620,29655,29620,29650,78
11/08/2008,11:40:00,29650,29660,29645,29650,30
11/08/2008,11:45:00,29650,29680,29640,29675,142
11/08/2008,11:50:00,29675,29700,29670,29695,152
11/08/2008,11:55:00,29690,29715,29690,29705,96
11/08/2008,12:00:00,29710,29740,29710,29735,198
11/08/2008,12:05:00,29735,29740,29710,29715,52
11/08/2008,12:10:00,29710,29720,29700,29700,102
11/08/2008,12:15:00,29700,29700,29680,29685,74
11/08/2008,12:20:00,29690,29710,29690,29700,68
11/08/2008,12:25:00,29700,29700,29675,29690,22
11/08/2008,12:30:00,29690,29690,29670,29675,21
11/08/2008,12:35:00,29675,29685,29675,29685,29
11/08/2008,12:40:00,29690,29715,29690,29695,142
11/08/2008,12:45:00,29695,29715,29695,29710,54
11/08/2008,12:50:00,29710,29710,29695,29705,18
11/08/2008,12:55:00,29705,29715,29685,29685,32
11/08/2008,13:00:00,29685,29695,29680,29695,32
11/08/2008,13:05:00,29690,29690,29675,29680,45
11/08/2008,13:10:00,29670,29685,29670,29675,18
11/08/2008,13:15:00,29680,29685,29675,29675,11
11/08/2008,13:20:00,29680,29695,29680,29690,14
11/08/2008,13:25:00,29690,29695,29690,29690,10
11/08/2008,13:30:00,29690,29695,29660,29680,58
11/08/2008,13:35:00,29685,29690,29680,29680,19
11/08/2008,13:40:00,29690,29695,29675,29685,24
11/08/2008,13:45:00,29685,29685,29665,29675,20
11/08/2008,13:50:00,29675,29685,29665,29665,46
11/08/2008,13:55:00,29665,29670,29650,29655,47
11/08/2008,14:00:00,29660,29680,29660,29670,30
11/08/2008,14:05:00,29670,29680,29655,29670,45
11/08/2008,14:10:00,29670,29690,29670,29685,107
11/08/2008,14:15:00,29685,29700,29685,29695,36
11/08/2008,14:20:00,29705,29705,29685,29690,60
11/08/2008,14:25:00,29685,29685,29675,29680,90
11/08/2008,14:30:00,29675,29685,29660,29660,52
11/08/2008,14:35:00,29660,29660,29645,29660,18
11/08/2008,14:40:00,29665,29675,29635,29640,87
11/08/2008,14:45:00,29640,29640,29620,29625,109
11/08/2008,14:50:00,29615,29625,29605,29625,74
11/08/2008,14:55:00,29630,29655,29620,29655,85
11/08/2008,15:00:00,29665,29685,29660,29660,33