DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/08/2008,15:53:00,29620,29625,29620,29625,7
11/08/2008,15:54:00,29620,29630,29620,29625,13
11/08/2008,15:55:00,29610,29625,29610,29620,19
11/08/2008,15:56:00,29625,29635,29625,29630,20
11/08/2008,15:57:00,29630,29650,29630,29645,41
11/08/2008,15:58:00,29650,29660,29650,29655,23
11/08/2008,15:59:00,29650,29650,29645,29645,8
11/08/2008,16:00:00,29645,29655,29640,29640,13
11/08/2008,16:01:00,29645,29645,29630,29645,13
11/08/2008,16:02:00,29645,29650,29640,29645,9
11/08/2008,16:03:00,29645,29660,29640,29650,14
11/08/2008,16:04:00,29655,29655,29645,29645,29
11/08/2008,16:05:00,29645,29645,29625,29630,11
11/08/2008,16:06:00,29630,29635,29620,29620,17
11/08/2008,16:07:00,29620,29620,29620,29620,1
11/08/2008,16:08:00,29620,29620,29615,29615,17
11/08/2008,16:09:00,29620,29620,29620,29620,6
11/08/2008,16:10:00,29625,29630,29620,29625,10
11/08/2008,16:12:00,29630,29630,29625,29625,4
11/08/2008,16:13:00,29625,29625,29610,29615,39
11/08/2008,16:14:00,29615,29620,29605,29615,19
11/08/2008,16:15:00,29615,29620,29610,29610,32
11/08/2008,16:16:00,29605,29620,29600,29620,27
11/08/2008,16:17:00,29625,29640,29625,29635,15
11/08/2008,16:18:00,29630,29655,29630,29655,16
11/08/2008,16:19:00,29655,29665,29655,29660,35
11/08/2008,16:20:00,29665,29665,29650,29655,15
11/08/2008,16:21:00,29645,29665,29645,29665,16
11/08/2008,16:22:00,29665,29665,29655,29665,9
11/08/2008,16:23:00,29665,29665,29665,29665,5
11/08/2008,16:24:00,29660,29660,29640,29640,12
11/08/2008,16:25:00,29640,29645,29625,29640,8
11/08/2008,16:26:00,29640,29640,29630,29635,5
11/08/2008,16:27:00,29640,29645,29640,29645,5
11/08/2008,16:28:00,29645,29650,29645,29645,6
11/08/2008,16:29:00,29645,29655,29640,29645,26
11/08/2008,16:30:00,29635,29635,29630,29635,7
11/08/2008,16:31:00,29635,29635,29630,29630,6
11/08/2008,16:32:00,29635,29635,29635,29635,1
11/08/2008,16:33:00,29635,29635,29615,29615,10
11/08/2008,16:34:00,29615,29630,29615,29630,11
11/08/2008,16:35:00,29630,29630,29620,29620,59
11/08/2008,16:36:00,29620,29620,29605,29605,23
11/08/2008,16:37:00,29610,29620,29585,29590,90
11/08/2008,16:38:00,29585,29605,29580,29605,72
11/08/2008,16:39:00,29605,29615,29605,29610,19
11/08/2008,16:40:00,29605,29610,29605,29610,13
11/08/2008,16:41:00,29610,29615,29605,29615,36
11/08/2008,16:42:00,29620,29630,29615,29625,38
11/08/2008,16:43:00,29620,29630,29620,29630,23
11/08/2008,16:44:00,29635,29645,29630,29645,41
11/08/2008,16:45:00,29640,29640,29630,29635,30
11/08/2008,16:46:00,29635,29635,29635,29635,8
11/08/2008,16:47:00,29640,29660,29640,29660,50
11/08/2008,16:48:00,29660,29675,29655,29660,26
11/08/2008,16:49:00,29655,29670,29655,29670,19
11/08/2008,16:50:00,29670,29675,29660,29665,54
11/08/2008,16:51:00,29670,29690,29670,29690,28
11/08/2008,16:52:00,29690,29710,29690,29700,52
11/08/2008,16:53:00,29700,29700,29685,29685,28
11/08/2008,16:54:00,29685,29695,29685,29695,26
11/08/2008,16:55:00,29685,29700,29685,29700,10
11/08/2008,16:56:00,29695,29700,29695,29700,6
11/08/2008,16:57:00,29695,29700,29685,29700,22
11/08/2008,16:58:00,29695,29700,29680,29680,22
11/08/2008,16:59:00,29680,29690,29675,29690,23
11/08/2008,17:00:00,29690,29700,29690,29700,23
11/08/2008,17:01:00,29695,29700,29695,29700,41
11/08/2008,17:02:00,29700,29715,29700,29705,44
11/08/2008,17:03:00,29710,29715,29705,29710,26
11/08/2008,17:04:00,29715,29730,29710,29725,53
11/08/2008,17:05:00,29730,29735,29725,29725,21
11/08/2008,17:06:00,29725,29735,29725,29735,15
11/08/2008,17:07:00,29735,29745,29735,29745,33
11/08/2008,17:08:00,29750,29755,29745,29745,70
11/08/2008,17:09:00,29750,29750,29735,29740,38
11/08/2008,17:10:00,29745,29745,29720,29720,41
11/08/2008,17:11:00,29720,29725,29710,29715,58
11/08/2008,17:12:00,29710,29720,29710,29715,18
11/08/2008,17:13:00,29710,29715,29700,29715,11
11/08/2008,17:14:00,29705,29710,29695,29695,34
11/08/2008,17:15:00,29695,29700,29690,29700,14
11/08/2008,17:16:00,29700,29705,29700,29700,17
11/08/2008,17:17:00,29700,29700,29695,29695,18
11/08/2008,17:18:00,29685,29695,29685,29695,42
11/08/2008,17:19:00,29690,29700,29685,29700,21
11/08/2008,17:20:00,29700,29705,29690,29690,21
11/08/2008,17:21:00,29685,29700,29685,29685,27
11/08/2008,17:22:00,29680,29695,29675,29685,53
11/08/2008,17:23:00,29690,29705,29680,29705,78
11/08/2008,17:24:00,29695,29715,29695,29710,49
11/08/2008,17:25:00,29715,29715,29695,29710,38
11/08/2008,17:26:00,29700,29700,29685,29685,32
11/08/2008,17:27:00,29690,29705,29680,29695,103
11/08/2008,17:28:00,29700,29715,29695,29710,72
11/08/2008,17:29:00,29715,29730,29685,29710,116
11/08/2008,17:30:00,29710,29725,29690,29700,82
11/08/2008,17:31:00,29700,29720,29700,29720,44
11/08/2008,17:32:00,29720,29720,29700,29715,36
11/08/2008,17:33:00,29700,29710,29695,29700,22
11/08/2008,17:34:00,29710,29710,29700,29705,33
11/08/2008,17:35:00,29705,29715,29690,29715,48
11/08/2008,17:36:00,29710,29720,29695,29720,42
11/08/2008,17:37:00,29725,29750,29700,29740,54
11/08/2008,17:38:00,29740,29755,29740,29745,58
11/08/2008,17:39:00,29745,29750,29725,29725,47
12/08/2008,09:00:00,29610,29630,29590,29605,63
12/08/2008,09:01:00,29600,29600,29530,29540,114
12/08/2008,09:02:00,29535,29540,29520,29535,61
12/08/2008,09:03:00,29545,29545,29500,29500,48
12/08/2008,09:04:00,29505,29510,29485,29495,52
12/08/2008,09:05:00,29495,29555,29490,29555,54
12/08/2008,09:06:00,29550,29570,29535,29545,35
12/08/2008,09:07:00,29550,29565,29540,29540,27
12/08/2008,09:08:00,29560,29575,29555,29575,21
12/08/2008,09:09:00,29575,29580,29560,29565,9
12/08/2008,09:10:00,29560,29575,29550,29565,35
12/08/2008,09:11:00,29575,29585,29575,29585,6
12/08/2008,09:12:00,29585,29610,29585,29600,59
12/08/2008,09:13:00,29600,29635,29595,29625,36
12/08/2008,09:14:00,29630,29635,29620,29635,30
12/08/2008,09:15:00,29640,29645,29635,29640,19
12/08/2008,09:16:00,29635,29635,29600,29600,43
12/08/2008,09:17:00,29600,29600,29590,29590,20
12/08/2008,09:18:00,29590,29590,29570,29575,33
12/08/2008,09:19:00,29570,29575,29555,29570,40
12/08/2008,09:20:00,29560,29565,29540,29545,43
12/08/2008,09:21:00,29540,29550,29520,29530,24
12/08/2008,09:22:00,29530,29540,29530,29530,25
12/08/2008,09:23:00,29530,29535,29530,29530,14
12/08/2008,09:24:00,29530,29535,29500,29515,126
12/08/2008,09:25:00,29505,29505,29490,29495,39
12/08/2008,09:26:00,29490,29500,29470,29500,64
12/08/2008,09:27:00,29500,29515,29490,29515,19
12/08/2008,09:28:00,29520,29520,29505,29510,31
12/08/2008,09:29:00,29515,29535,29510,29530,40
12/08/2008,09:30:00,29520,29520,29505,29505,35
12/08/2008,09:31:00,29500,29505,29495,29500,26
12/08/2008,09:32:00,29505,29525,29505,29515,20
12/08/2008,09:33:00,29520,29520,29500,29515,33
12/08/2008,09:34:00,29515,29545,29515,29540,29
12/08/2008,09:35:00,29530,29535,29520,29535,19
12/08/2008,09:36:00,29525,29530,29525,29530,3
12/08/2008,09:37:00,29530,29535,29530,29535,5
12/08/2008,09:38:00,29535,29535,29520,29520,29
12/08/2008,09:39:00,29525,29525,29525,29525,2
12/08/2008,09:40:00,29535,29535,29515,29515,22
12/08/2008,09:41:00,29515,29530,29515,29530,12
12/08/2008,09:42:00,29535,29545,29530,29545,15
12/08/2008,09:43:00,29550,29560,29550,29555,18
12/08/2008,09:44:00,29550,29560,29545,29560,26
12/08/2008,09:45:00,29560,29565,29550,29560,26
12/08/2008,09:46:00,29555,29555,29545,29550,23
12/08/2008,09:47:00,29550,29565,29545,29555,11
12/08/2008,09:48:00,29555,29560,29540,29540,16
12/08/2008,09:49:00,29540,29540,29520,29520,22
12/08/2008,09:50:00,29520,29520,29515,29520,7
12/08/2008,09:51:00,29525,29525,29520,29525,8
12/08/2008,09:52:00,29530,29530,29510,29510,37
12/08/2008,09:53:00,29510,29520,29510,29520,7
12/08/2008,09:54:00,29520,29525,29510,29525,8
12/08/2008,09:55:00,29520,29525,29520,29525,13
12/08/2008,09:56:00,29525,29540,29525,29530,16
12/08/2008,09:57:00,29525,29525,29520,29520,4
12/08/2008,09:58:00,29515,29520,29515,29520,3
12/08/2008,09:59:00,29525,29525,29520,29520,3
12/08/2008,10:00:00,29515,29520,29505,29515,17
12/08/2008,10:01:00,29515,29520,29510,29510,14
12/08/2008,10:02:00,29505,29505,29465,29465,38
12/08/2008,10:03:00,29465,29485,29465,29480,27
12/08/2008,10:04:00,29480,29485,29475,29485,13
12/08/2008,10:05:00,29480,29490,29470,29485,22
12/08/2008,10:06:00,29490,29495,29465,29465,33
12/08/2008,10:07:00,29465,29470,29450,29450,73
12/08/2008,10:08:00,29450,29450,29430,29435,70
12/08/2008,10:09:00,29435,29445,29430,29430,27
12/08/2008,10:10:00,29435,29440,29430,29430,26
12/08/2008,10:11:00,29425,29435,29415,29435,52
12/08/2008,10:12:00,29435,29440,29430,29435,23
12/08/2008,10:13:00,29440,29460,29435,29440,68
12/08/2008,10:14:00,29440,29465,29440,29465,35
12/08/2008,10:15:00,29460,29465,29455,29465,15
12/08/2008,10:16:00,29465,29470,29455,29465,31
12/08/2008,10:17:00,29470,29470,29465,29465,6
12/08/2008,10:18:00,29465,29470,29455,29470,31
12/08/2008,10:19:00,29470,29470,29455,29470,10
12/08/2008,10:20:00,29470,29475,29470,29470,6
12/08/2008,10:21:00,29470,29470,29450,29465,25
12/08/2008,10:22:00,29465,29465,29455,29465,12
12/08/2008,10:23:00,29460,29475,29460,29475,15
12/08/2008,10:24:00,29475,29495,29475,29495,30
12/08/2008,10:25:00,29495,29500,29490,29490,12
12/08/2008,10:26:00,29490,29500,29485,29500,17
12/08/2008,10:27:00,29495,29495,29480,29485,15
12/08/2008,10:28:00,29480,29480,29455,29465,23
12/08/2008,10:29:00,29465,29465,29465,29465,1
12/08/2008,10:30:00,29465,29465,29440,29450,22
12/08/2008,10:31:00,29445,29455,29445,29450,16
12/08/2008,10:32:00,29450,29470,29450,29450,19
12/08/2008,10:33:00,29450,29455,29445,29445,6
12/08/2008,10:34:00,29445,29445,29420,29440,27
12/08/2008,10:35:00,29435,29435,29415,29415,22
12/08/2008,10:36:00,29420,29445,29420,29440,35
12/08/2008,10:37:00,29440,29445,29440,29445,7
12/08/2008,10:38:00,29450,29450,29440,29440,11
12/08/2008,10:39:00,29435,29440,29425,29435,23
12/08/2008,10:40:00,29430,29435,29385,29395,86
12/08/2008,10:41:00,29390,29430,29390,29400,64
12/08/2008,10:42:00,29405,29410,29400,29410,16
12/08/2008,10:43:00,29415,29420,29410,29415,9
12/08/2008,10:44:00,29420,29425,29420,29425,4
12/08/2008,10:45:00,29425,29450,29425,29450,61
12/08/2008,10:46:00,29455,29455,29440,29450,15
12/08/2008,10:47:00,29450,29455,29450,29450,14
12/08/2008,10:48:00,29450,29500,29450,29500,86
12/08/2008,10:49:00,29505,29520,29500,29505,83
12/08/2008,10:50:00,29510,29535,29500,29535,46
12/08/2008,10:51:00,29540,29575,29530,29565,100
12/08/2008,10:52:00,29555,29560,29540,29545,42
12/08/2008,10:53:00,29550,29555,29525,29525,25
12/08/2008,10:54:00,29520,29565,29510,29565,56
12/08/2008,10:55:00,29565,29575,29560,29565,17
12/08/2008,10:56:00,29555,29565,29550,29550,30
12/08/2008,10:57:00,29545,29545,29525,29535,26
12/08/2008,10:58:00,29530,29535,29525,29535,14
12/08/2008,10:59:00,29530,29550,29530,29550,15
12/08/2008,11:00:00,29550,29560,29545,29555,30
12/08/2008,11:01:00,29555,29565,29535,29545,40
12/08/2008,11:02:00,29560,29595,29555,29585,75
12/08/2008,11:03:00,29580,29585,29570,29580,19
12/08/2008,11:04:00,29580,29580,29565,29565,16
12/08/2008,11:05:00,29565,29565,29555,29565,5
12/08/2008,11:06:00,29565,29565,29560,29560,3
12/08/2008,11:07:00,29550,29550,29535,29535,9
12/08/2008,11:08:00,29540,29550,29540,29545,9
12/08/2008,11:09:00,29545,29545,29545,29545,15
12/08/2008,11:10:00,29550,29555,29540,29550,26
12/08/2008,11:11:00,29550,29555,29545,29555,16
12/08/2008,11:12:00,29555,29555,29550,29550,17
12/08/2008,11:13:00,29545,29545,29520,29525,15
12/08/2008,11:14:00,29525,29545,29525,29535,7
12/08/2008,11:15:00,29535,29540,29535,29540,3
12/08/2008,11:16:00,29540,29550,29535,29540,17
12/08/2008,11:17:00,29550,29550,29550,29550,4
12/08/2008,11:18:00,29550,29550,29545,29550,11
12/08/2008,11:20:00,29555,29575,29550,29570,49
12/08/2008,11:21:00,29565,29565,29560,29560,8
12/08/2008,11:22:00,29555,29560,29555,29555,22
12/08/2008,11:23:00,29550,29550,29540,29540,4
12/08/2008,11:24:00,29535,29550,29535,29550,5
12/08/2008,11:25:00,29540,29550,29540,29550,4
12/08/2008,11:26:00,29550,29565,29550,29565,4
12/08/2008,11:28:00,29545,29550,29540,29550,4
12/08/2008,11:29:00,29540,29540,29540,29540,1
12/08/2008,11:30:00,29550,29565,29550,29565,11
12/08/2008,11:31:00,29565,29570,29565,29565,7
12/08/2008,11:32:00,29570,29580,29565,29565,21
12/08/2008,11:33:00,29570,29570,29570,29570,11
12/08/2008,11:34:00,29575,29580,29565,29565,11
12/08/2008,11:36:00,29575,29595,29575,29580,38
12/08/2008,11:37:00,29580,29585,29570,29570,14
12/08/2008,11:38:00,29570,29575,29565,29570,13
12/08/2008,11:39:00,29565,29570,29555,29555,18
12/08/2008,11:40:00,29560,29565,29560,29560,8
12/08/2008,11:41:00,29565,29580,29565,29570,5
12/08/2008,11:42:00,29575,29575,29575,29575,2
12/08/2008,11:43:00,29560,29575,29555,29555,32
12/08/2008,11:44:00,29555,29560,29550,29555,10
12/08/2008,11:45:00,29555,29555,29545,29550,19
12/08/2008,11:46:00,29550,29550,29540,29550,37
12/08/2008,11:47:00,29550,29560,29550,29555,7
12/08/2008,11:48:00,29550,29555,29550,29555,5
12/08/2008,11:49:00,29555,29555,29555,29555,1
12/08/2008,11:50:00,29550,29550,29550,29550,2
12/08/2008,11:51:00,29545,29545,29540,29545,5
12/08/2008,11:52:00,29550,29550,29540,29540,10
12/08/2008,11:53:00,29545,29545,29540,29540,11
12/08/2008,11:54:00,29540,29540,29530,29535,14
12/08/2008,11:55:00,29540,29550,29540,29550,18
12/08/2008,11:56:00,29550,29550,29550,29550,4
12/08/2008,11:57:00,29550,29560,29550,29555,10
12/08/2008,11:58:00,29555,29565,29555,29565,6
12/08/2008,11:59:00,29565,29575,29565,29575,14
12/08/2008,12:00:00,29580,29580,29560,29560,10
12/08/2008,12:01:00,29560,29565,29555,29565,10
12/08/2008,12:02:00,29560,29560,29555,29555,7
12/08/2008,12:03:00,29555,29555,29555,29555,1
12/08/2008,12:04:00,29555,29560,29555,29560,15
12/08/2008,12:05:00,29550,29550,29550,29550,3
12/08/2008,12:06:00,29555,29560,29555,29560,9
12/08/2008,12:08:00,29560,29565,29560,29565,3
12/08/2008,12:09:00,29565,29565,29560,29565,6
12/08/2008,12:10:00,29560,29560,29555,29555,3
12/08/2008,12:12:00,29550,29550,29550,29550,2
12/08/2008,12:13:00,29555,29555,29550,29550,2
12/08/2008,12:14:00,29555,29560,29555,29555,16
12/08/2008,12:15:00,29555,29555,29550,29550,2
12/08/2008,12:16:00,29555,29555,29555,29555,1
12/08/2008,12:17:00,29555,29570,29550,29570,44
12/08/2008,12:18:00,29575,29575,29550,29555,10
12/08/2008,12:19:00,29555,29555,29550,29550,3
12/08/2008,12:20:00,29550,29550,29550,29550,7
12/08/2008,12:21:00,29550,29560,29545,29545,11
12/08/2008,12:22:00,29545,29545,29545,29545,1
12/08/2008,12:23:00,29550,29550,29550,29550,3
12/08/2008,12:25:00,29555,29555,29540,29545,13
12/08/2008,12:27:00,29545,29555,29545,29555,2
12/08/2008,12:28:00,29555,29560,29555,29560,9
12/08/2008,12:29:00,29555,29560,29555,29555,15
12/08/2008,12:30:00,29555,29555,29550,29550,4
12/08/2008,12:31:00,29560,29565,29560,29560,8
12/08/2008,12:32:00,29560,29585,29560,29580,49
12/08/2008,12:33:00,29580,29590,29575,29580,31
12/08/2008,12:34:00,29580,29580,29565,29565,13
12/08/2008,12:35:00,29575,29575,29575,29575,1
12/08/2008,12:36:00,29575,29580,29575,29575,12
12/08/2008,12:38:00,29565,29580,29565,29580,9
12/08/2008,12:39:00,29575,29575,29560,29560,11
12/08/2008,12:40:00,29570,29580,29570,29580,11
12/08/2008,12:41:00,29575,29575,29575,29575,3
12/08/2008,12:42:00,29575,29575,29570,29570,8
12/08/2008,12:43:00,29580,29580,29580,29580,18
12/08/2008,12:44:00,29585,29585,29585,29585,3
12/08/2008,12:45:00,29580,29585,29580,29580,5
12/08/2008,12:46:00,29580,29600,29580,29600,28
12/08/2008,12:47:00,29595,29600,29590,29600,24
12/08/2008,12:48:00,29595,29600,29590,29590,38
12/08/2008,12:49:00,29590,29590,29585,29585,14
12/08/2008,12:50:00,29590,29595,29590,29595,8
12/08/2008,12:51:00,29600,29600,29600,29600,9
12/08/2008,12:52:00,29595,29630,29590,29625,180
12/08/2008,12:53:00,29625,29640,29625,29635,30
12/08/2008,12:54:00,29630,29640,29630,29635,19
12/08/2008,12:55:00,29635,29635,29630,29630,17
12/08/2008,12:56:00,29635,29635,29630,29630,10
12/08/2008,12:57:00,29635,29640,29635,29640,11
12/08/2008,12:58:00,29635,29635,29630,29630,15
12/08/2008,12:59:00,29635,29635,29625,29630,14
12/08/2008,13:00:00,29640,29645,29635,29635,22
12/08/2008,13:01:00,29635,29635,29620,29620,33
12/08/2008,13:02:00,29620,29620,29620,29620,6
12/08/2008,13:03:00,29620,29620,29610,29610,8
12/08/2008,13:04:00,29610,29615,29605,29610,10
12/08/2008,13:05:00,29610,29615,29610,29615,2
12/08/2008,13:07:00,29620,29620,29615,29615,9
12/08/2008,13:08:00,29615,29615,29615,29615,1
12/08/2008,13:09:00,29620,29620,29620,29620,1
12/08/2008,13:10:00,29620,29620,29620,29620,1
12/08/2008,13:11:00,29620,29620,29620,29620,5
12/08/2008,13:12:00,29615,29615,29610,29615,13
12/08/2008,13:13:00,29615,29615,29615,29615,3
12/08/2008,13:14:00,29615,29620,29615,29620,6
12/08/2008,13:16:00,29620,29620,29615,29615,8
12/08/2008,13:17:00,29625,29625,29620,29620,3
12/08/2008,13:18:00,29625,29625,29620,29620,2
12/08/2008,13:19:00,29615,29615,29615,29615,2
12/08/2008,13:20:00,29610,29610,29605,29605,11
12/08/2008,13:21:00,29615,29615,29610,29610,7
12/08/2008,13:22:00,29615,29615,29605,29605,7
12/08/2008,13:23:00,29605,29615,29600,29615,7
12/08/2008,13:24:00,29610,29610,29610,29610,5
12/08/2008,13:25:00,29610,29610,29610,29610,1
12/08/2008,13:26:00,29610,29615,29610,29615,9
12/08/2008,13:27:00,29610,29610,29610,29610,3
12/08/2008,13:28:00,29605,29635,29605,29635,29
12/08/2008,13:29:00,29640,29660,29635,29655,45
12/08/2008,13:30:00,29645,29650,29640,29645,35
12/08/2008,13:31:00,29640,29655,29640,29650,16
12/08/2008,13:32:00,29650,29655,29650,29655,8
12/08/2008,13:33:00,29655,29665,29645,29650,15
12/08/2008,13:34:00,29650,29665,29650,29660,11
12/08/2008,13:35:00,29665,29680,29660,29675,35
12/08/2008,13:36:00,29660,29665,29655,29665,3
12/08/2008,13:37:00,29670,29675,29665,29665,6
12/08/2008,13:38:00,29660,29665,29655,29655,9
12/08/2008,13:39:00,29655,29655,29655,29655,3
12/08/2008,13:40:00,29660,29665,29660,29660,6
12/08/2008,13:41:00,29665,29670,29665,29665,8
12/08/2008,13:42:00,29665,29665,29665,29665,1
12/08/2008,13:43:00,29655,29665,29655,29665,4
12/08/2008,13:45:00,29665,29665,29660,29660,3
12/08/2008,13:46:00,29660,29670,29660,29670,14
12/08/2008,13:47:00,29670,29675,29670,29670,7
12/08/2008,13:48:00,29680,29685,29680,29685,4
12/08/2008,13:49:00,29680,29680,29670,29675,11
12/08/2008,13:50:00,29675,29675,29670,29675,20
12/08/2008,13:51:00,29675,29690,29675,29680,13
12/08/2008,13:52:00,29670,29670,29665,29665,7
12/08/2008,13:53:00,29660,29660,29655,29655,13
12/08/2008,13:54:00,29650,29655,29635,29640,88
12/08/2008,13:55:00,29645,29645,29635,29640,39
12/08/2008,13:56:00,29640,29640,29620,29620,20
12/08/2008,13:57:00,29620,29625,29615,29620,17
12/08/2008,13:58:00,29620,29620,29620,29620,4
12/08/2008,13:59:00,29625,29625,29625,29625,24
12/08/2008,14:00:00,29625,29635,29625,29630,8
12/08/2008,14:01:00,29630,29630,29630,29630,1
12/08/2008,14:04:00,29640,29640,29630,29630,3
12/08/2008,14:05:00,29625,29635,29625,29635,3
12/08/2008,14:06:00,29630,29635,29625,29625,13
12/08/2008,14:07:00,29625,29625,29620,29620,4
12/08/2008,14:08:00,29630,29635,29625,29630,10
12/08/2008,14:09:00,29630,29630,29625,29625,4
12/08/2008,14:10:00,29630,29630,29625,29625,2
12/08/2008,14:11:00,29625,29635,29625,29630,7
12/08/2008,14:12:00,29625,29625,29615,29615,7
12/08/2008,14:14:00,29615,29615,29610,29615,8
12/08/2008,14:15:00,29620,29620,29620,29620,2
12/08/2008,14:16:00,29620,29630,29620,29630,3
12/08/2008,14:17:00,29630,29630,29630,29630,1
12/08/2008,14:18:00,29630,29640,29615,29625,16
12/08/2008,14:19:00,29615,29635,29615,29635,5
12/08/2008,14:20:00,29635,29640,29620,29620,12
12/08/2008,14:22:00,29620,29620,29620,29620,5
12/08/2008,14:23:00,29620,29620,29600,29600,23
12/08/2008,14:24:00,29600,29600,29575,29585,38
12/08/2008,14:25:00,29585,29615,29585,29600,42
12/08/2008,14:26:00,29600,29620,29600,29620,5
12/08/2008,14:27:00,29610,29610,29600,29605,11
12/08/2008,14:28:00,29605,29615,29605,29610,3
12/08/2008,14:29:00,29615,29615,29585,29585,17
12/08/2008,14:30:00,29595,29630,29595,29625,20
12/08/2008,14:31:00,29625,29635,29625,29630,12
12/08/2008,14:32:00,29635,29635,29635,29635,7
12/08/2008,14:33:00,29630,29635,29625,29630,12
12/08/2008,14:34:00,29635,29635,29625,29630,6
12/08/2008,14:35:00,29625,29625,29625,29625,2
12/08/2008,14:36:00,29625,29625,29610,29620,15
12/08/2008,14:37:00,29620,29620,29610,29615,5
12/08/2008,14:38:00,29610,29615,29605,29605,13
12/08/2008,14:39:00,29605,29605,29590,29590,15
12/08/2008,14:40:00,29590,29590,29580,29580,7
12/08/2008,14:41:00,29580,29580,29575,29575,5
12/08/2008,14:42:00,29570,29570,29550,29560,18
12/08/2008,14:43:00,29560,29560,29540,29540,17
12/08/2008,14:44:00,29535,29545,29530,29535,27
12/08/2008,14:45:00,29540,29540,29525,29540,21
12/08/2008,14:46:00,29545,29555,29540,29545,17
12/08/2008,14:47:00,29545,29575,29545,29565,33
12/08/2008,14:48:00,29560,29565,29560,29565,9
12/08/2008,14:49:00,29565,29565,29550,29550,10
12/08/2008,14:50:00,29555,29565,29550,29555,23
12/08/2008,14:51:00,29565,29565,29555,29555,2
12/08/2008,14:52:00,29550,29555,29545,29550,25
12/08/2008,14:53:00,29550,29555,29545,29555,24
12/08/2008,14:54:00,29555,29560,29555,29555,7
12/08/2008,14:55:00,29565,29575,29560,29570,13
12/08/2008,14:56:00,29565,29580,29560,29570,22
12/08/2008,14:57:00,29570,29570,29570,29570,1
12/08/2008,14:58:00,29575,29580,29575,29580,3
12/08/2008,14:59:00,29575,29575,29560,29570,8
12/08/2008,15:00:00,29565,29575,29560,29570,16
12/08/2008,15:01:00,29575,29580,29560,29560,22
12/08/2008,15:02:00,29560,29565,29560,29565,11
12/08/2008,15:03:00,29565,29565,29560,29560,3
12/08/2008,15:04:00,29565,29565,29560,29560,3
12/08/2008,15:05:00,29565,29565,29560,29565,7
12/08/2008,15:06:00,29560,29560,29555,29555,12
12/08/2008,15:07:00,29555,29555,29530,29530,33
12/08/2008,15:08:00,29530,29530,29520,29525,23
12/08/2008,15:09:00,29520,29535,29520,29530,24
12/08/2008,15:10:00,29530,29530,29515,29515,18
12/08/2008,15:11:00,29510,29525,29510,29525,14
12/08/2008,15:12:00,29525,29525,29495,29500,39
12/08/2008,15:13:00,29495,29500,29485,29495,28
12/08/2008,15:14:00,29495,29510,29490,29500,25
12/08/2008,15:15:00,29495,29500,29485,29485,12
12/08/2008,15:16:00,29490,29510,29490,29500,31
12/08/2008,15:17:00,29500,29510,29500,29500,15
12/08/2008,15:18:00,29500,29505,29500,29500,9
12/08/2008,15:19:00,29505,29510,29505,29510,4
12/08/2008,15:20:00,29515,29520,29500,29510,52
12/08/2008,15:21:00,29515,29520,29510,29520,27
12/08/2008,15:22:00,29520,29525,29510,29520,28
12/08/2008,15:23:00,29520,29530,29520,29530,6
12/08/2008,15:24:00,29525,29530,29525,29525,8
12/08/2008,15:25:00,29535,29535,29525,29530,12
12/08/2008,15:26:00,29520,29520,29520,29520,3
12/08/2008,15:27:00,29525,29525,29525,29525,6
12/08/2008,15:28:00,29525,29525,29525,29525,2
12/08/2008,15:29:00,29525,29525,29525,29525,2
12/08/2008,15:30:00,29525,29530,29525,29530,15
12/08/2008,15:31:00,29535,29550,29520,29520,29
12/08/2008,15:32:00,29520,29530,29520,29530,11
12/08/2008,15:33:00,29535,29535,29515,29525,8
12/08/2008,15:34:00,29520,29520,29500,29505,20
12/08/2008,15:35:00,29505,29510,29505,29510,17
12/08/2008,15:36:00,29515,29520,29515,29515,7
12/08/2008,15:37:00,29510,29515,29505,29510,15
12/08/2008,15:38:00,29515,29525,29505,29505,12
12/08/2008,15:39:00,29505,29505,29460,29465,78
12/08/2008,15:40:00,29465,29470,29445,29445,54
12/08/2008,15:41:00,29445,29470,29445,29465,28
12/08/2008,15:42:00,29465,29495,29465,29475,39
12/08/2008,15:43:00,29475,29505,29475,29495,34
12/08/2008,15:44:00,29500,29505,29495,29500,12
12/08/2008,15:45:00,29505,29525,29505,29510,47
12/08/2008,15:46:00,29510,29525,29510,29525,26
12/08/2008,15:47:00,29525,29525,29505,29515,18
12/08/2008,15:48:00,29515,29520,29515,29515,12
12/08/2008,15:49:00,29510,29510,29460,29480,72
12/08/2008,15:50:00,29485,29490,29465,29480,34
12/08/2008,15:51:00,29485,29490,29465,29470,28
12/08/2008,15:52:00,29475,29485,29465,29475,32
12/08/2008,15:53:00,29475,29475,29460,29465,11
12/08/2008,15:54:00,29465,29475,29465,29465,18
12/08/2008,15:55:00,29460,29465,29450,29460,34
12/08/2008,15:56:00,29460,29485,29460,29485,33
12/08/2008,15:57:00,29485,29485,29470,29470,10
12/08/2008,15:58:00,29465,29470,29460,29470,9
12/08/2008,15:59:00,29465,29470,29450,29470,20
12/08/2008,16:00:00,29465,29485,29430,29435,82
12/08/2008,16:01:00,29435,29445,29420,29420,59
12/08/2008,16:02:00,29420,29445,29420,29445,26
12/08/2008,16:03:00,29440,29460,29435,29450,25
12/08/2008,16:04:00,29455,29490,29455,29480,41
12/08/2008,16:05:00,29475,29485,29470,29485,16
12/08/2008,16:06:00,29480,29490,29470,29470,17
12/08/2008,16:07:00,29475,29475,29455,29455,20
12/08/2008,16:08:00,29460,29460,29440,29460,27
12/08/2008,16:09:00,29450,29455,29440,29440,44
12/08/2008,16:10:00,29435,29445,29435,29435,23
12/08/2008,16:11:00,29435,29435,29425,29425,30
12/08/2008,16:12:00,29425,29465,29425,29465,39
12/08/2008,16:13:00,29465,29465,29450,29450,9
12/08/2008,16:14:00,29445,29465,29445,29460,18
12/08/2008,16:15:00,29450,29480,29445,29480,19
12/08/2008,16:16:00,29475,29485,29470,29485,17
12/08/2008,16:17:00,29485,29485,29475,29485,7
12/08/2008,16:18:00,29485,29490,29465,29480,29
12/08/2008,16:19:00,29480,29480,29455,29455,13
12/08/2008,16:20:00,29460,29460,29450,29460,19
12/08/2008,16:21:00,29455,29460,29450,29460,19
12/08/2008,16:22:00,29455,29460,29445,29460,23
12/08/2008,16:23:00,29460,29460,29435,29445,13
12/08/2008,16:24:00,29445,29455,29440,29445,16
12/08/2008,16:25:00,29445,29445,29410,29420,33
12/08/2008,16:26:00,29415,29420,29410,29410,27
12/08/2008,16:27:00,29415,29420,29400,29420,32
12/08/2008,16:28:00,29420,29420,29415,29420,13
12/08/2008,16:29:00,29410,29410,29400,29400,24
12/08/2008,16:30:00,29400,29405,29390,29400,47
12/08/2008,16:31:00,29400,29400,29365,29365,69
12/08/2008,16:32:00,29370,29390,29370,29375,41
12/08/2008,16:33:00,29375,29395,29375,29385,46
12/08/2008,16:34:00,29390,29390,29365,29375,31
12/08/2008,16:35:00,29370,29390,29370,29375,20
12/08/2008,16:36:00,29385,29405,29380,29405,22
12/08/2008,16:37:00,29385,29390,29380,29390,16
12/08/2008,16:38:00,29395,29395,29385,29385,13
12/08/2008,16:39:00,29380,29400,29380,29400,17
12/08/2008,16:40:00,29400,29420,29395,29410,23
12/08/2008,16:41:00,29405,29440,29405,29430,27
12/08/2008,16:42:00,29435,29435,29410,29410,19
12/08/2008,16:43:00,29415,29420,29410,29410,18
12/08/2008,16:44:00,29410,29440,29410,29440,39
12/08/2008,16:45:00,29440,29440,29430,29430,9
12/08/2008,16:46:00,29430,29440,29420,29430,16
12/08/2008,16:47:00,29435,29435,29420,29420,19
12/08/2008,16:48:00,29420,29440,29420,29440,14
12/08/2008,16:49:00,29440,29455,29430,29455,66
12/08/2008,16:50:00,29440,29450,29440,29450,5
12/08/2008,16:51:00,29445,29450,29435,29445,15
12/08/2008,16:52:00,29445,29445,29440,29440,7
12/08/2008,16:53:00,29430,29440,29430,29435,8
12/08/2008,16:54:00,29440,29440,29420,29430,5
12/08/2008,16:55:00,29430,29440,29430,29440,4
12/08/2008,16:56:00,29435,29450,29435,29450,13
12/08/2008,16:57:00,29450,29475,29450,29465,20
12/08/2008,16:58:00,29475,29475,29460,29465,12
12/08/2008,16:59:00,29465,29465,29455,29460,17
12/08/2008,17:00:00,29450,29465,29450,29460,10
12/08/2008,17:01:00,29465,29465,29460,29460,7
12/08/2008,17:02:00,29460,29470,29450,29450,12
12/08/2008,17:03:00,29450,29455,29445,29455,11
12/08/2008,17:04:00,29450,29455,29445,29445,20
12/08/2008,17:05:00,29450,29455,29445,29455,8
12/08/2008,17:06:00,29460,29480,29455,29480,37
12/08/2008,17:07:00,29485,29510,29485,29500,63
12/08/2008,17:08:00,29500,29500,29485,29485,7
12/08/2008,17:09:00,29490,29510,29490,29510,18
12/08/2008,17:10:00,29500,29505,29485,29485,20
12/08/2008,17:11:00,29490,29490,29470,29485,25
12/08/2008,17:12:00,29485,29490,29475,29475,20
12/08/2008,17:13:00,29475,29490,29475,29475,9
12/08/2008,17:14:00,29480,29500,29480,29500,25
12/08/2008,17:15:00,29500,29505,29490,29490,23
12/08/2008,17:16:00,29500,29505,29490,29500,11
12/08/2008,17:17:00,29485,29500,29485,29500,30
12/08/2008,17:18:00,29495,29500,29495,29500,5
12/08/2008,17:19:00,29500,29525,29500,29515,47
12/08/2008,17:20:00,29515,29525,29510,29515,30
12/08/2008,17:21:00,29525,29530,29515,29525,29
12/08/2008,17:22:00,29520,29525,29505,29505,36
12/08/2008,17:23:00,29510,29510,29500,29510,49
12/08/2008,17:24:00,29510,29510,29505,29510,62
12/08/2008,17:25:00,29505,29520,29500,29520,85
12/08/2008,17:26:00,29515,29540,29515,29535,41
12/08/2008,17:27:00,29535,29535,29525,29525,30
12/08/2008,17:28:00,29525,29530,29510,29525,27
12/08/2008,17:29:00,29515,29525,29510,29525,65
12/08/2008,17:30:00,29530,29550,29520,29525,68
12/08/2008,17:31:00,29525,29535,29520,29530,39
12/08/2008,17:32:00,29530,29535,29520,29535,15
12/08/2008,17:33:00,29530,29530,29520,29525,25
12/08/2008,17:34:00,29525,29530,29525,29525,12
12/08/2008,17:35:00,29525,29535,29525,29525,30
12/08/2008,17:36:00,29530,29530,29525,29525,30
12/08/2008,17:37:00,29525,29530,29515,29515,24
12/08/2008,17:38:00,29510,29510,29500,29500,25
12/08/2008,17:39:00,29500,29530,29500,29510,54
13/08/2008,09:00:00,29360,29370,29310,29335,94
13/08/2008,09:01:00,29325,29360,29315,29350,58
13/08/2008,09:02:00,29355,29355,29345,29350,15
13/08/2008,09:03:00,29350,29360,29345,29360,24
13/08/2008,09:04:00,29360,29380,29345,29370,44
13/08/2008,09:05:00,29375,29375,29340,29360,103
13/08/2008,09:06:00,29345,29370,29335,29370,33
13/08/2008,09:07:00,29365,29370,29360,29360,17
13/08/2008,09:08:00,29375,29375,29340,29355,51
13/08/2008,09:09:00,29355,29370,29330,29330,26
13/08/2008,09:10:00,29330,29340,29290,29305,68
13/08/2008,09:11:00,29305,29320,29300,29300,30
13/08/2008,09:12:00,29305,29315,29305,29305,25
13/08/2008,09:13:00,29300,29305,29290,29295,37
13/08/2008,09:14:00,29295,29305,29285,29290,25
13/08/2008,09:15:00,29290,29300,29280,29295,59
13/08/2008,09:16:00,29290,29300,29275,29295,67
13/08/2008,09:17:00,29300,29325,29300,29310,25
13/08/2008,09:18:00,29310,29310,29310,29310,3
13/08/2008,09:19:00,29305,29310,29300,29310,20
13/08/2008,09:20:00,29305,29305,29305,29305,4
13/08/2008,09:21:00,29310,29310,29305,29305,19
13/08/2008,09:22:00,29305,29320,29305,29305,12
13/08/2008,09:23:00,29310,29320,29310,29320,9
13/08/2008,09:24:00,29325,29330,29325,29325,22
13/08/2008,09:25:00,29325,29330,29320,29320,21
13/08/2008,09:26:00,29330,29355,29330,29355,27
13/08/2008,09:27:00,29360,29365,29350,29355,24
13/08/2008,09:28:00,29360,29365,29350,29360,28
13/08/2008,09:29:00,29360,29360,29345,29345,15
13/08/2008,09:30:00,29350,29360,29330,29335,39
13/08/2008,09:31:00,29325,29325,29315,29320,10
13/08/2008,09:32:00,29320,29320,29310,29310,23
13/08/2008,09:33:00,29305,29310,29300,29300,19
13/08/2008,09:34:00,29300,29310,29300,29310,11
13/08/2008,09:35:00,29315,29335,29315,29325,52
13/08/2008,09:36:00,29320,29325,29320,29325,16
13/08/2008,09:37:00,29330,29330,29325,29330,7
13/08/2008,09:38:00,29335,29340,29325,29325,20
13/08/2008,09:39:00,29325,29325,29320,29320,17
13/08/2008,09:40:00,29325,29330,29320,29320,13
13/08/2008,09:41:00,29320,29320,29300,29300,31
13/08/2008,09:42:00,29305,29310,29295,29305,31
13/08/2008,09:43:00,29310,29310,29300,29310,52
13/08/2008,09:44:00,29300,29310,29300,29300,16
13/08/2008,09:45:00,29300,29300,29300,29300,11
13/08/2008,09:46:00,29300,29305,29295,29295,12
13/08/2008,09:47:00,29305,29315,29305,29315,13
13/08/2008,09:48:00,29310,29310,29295,29300,15
13/08/2008,09:49:00,29300,29305,29275,29275,51
13/08/2008,09:50:00,29270,29280,29265,29280,41
13/08/2008,09:51:00,29280,29285,29270,29270,34
13/08/2008,09:52:00,29280,29280,29280,29280,7
13/08/2008,09:53:00,29280,29280,29270,29270,9
13/08/2008,09:54:00,29270,29270,29270,29270,4
13/08/2008,09:55:00,29285,29290,29275,29275,9
13/08/2008,09:56:00,29270,29280,29260,29280,20
13/08/2008,09:57:00,29285,29285,29275,29280,15
13/08/2008,09:58:00,29275,29285,29265,29270,38
13/08/2008,09:59:00,29270,29270,29265,29265,4
13/08/2008,10:00:00,29260,29260,29245,29245,43
13/08/2008,10:01:00,29245,29255,29245,29250,15
13/08/2008,10:02:00,29250,29255,29240,29240,23
13/08/2008,10:03:00,29235,29235,29215,29220,37
13/08/2008,10:04:00,29225,29240,29225,29235,34
13/08/2008,10:05:00,29240,29250,29230,29245,28
13/08/2008,10:06:00,29245,29250,29240,29250,20
13/08/2008,10:07:00,29255,29275,29255,29270,59
13/08/2008,10:08:00,29270,29280,29270,29275,14
13/08/2008,10:09:00,29270,29275,29270,29270,17
13/08/2008,10:10:00,29270,29270,29270,29270,17
13/08/2008,10:11:00,29265,29265,29260,29260,12
13/08/2008,10:12:00,29260,29265,29240,29260,41
13/08/2008,10:13:00,29260,29260,29250,29250,15
13/08/2008,10:14:00,29250,29255,29250,29250,10
13/08/2008,10:15:00,29255,29270,29255,29270,11
13/08/2008,10:16:00,29270,29280,29270,29280,9
13/08/2008,10:17:00,29280,29285,29280,29285,14
13/08/2008,10:18:00,29285,29310,29285,29310,45
13/08/2008,10:19:00,29305,29310,29300,29310,10
13/08/2008,10:20:00,29300,29300,29280,29280,38
13/08/2008,10:21:00,29275,29280,29275,29280,6
13/08/2008,10:22:00,29280,29280,29280,29280,2
13/08/2008,10:23:00,29285,29290,29280,29290,21
13/08/2008,10:24:00,29280,29290,29280,29285,16
13/08/2008,10:25:00,29285,29285,29280,29285,9
13/08/2008,10:26:00,29285,29285,29280,29285,18
13/08/2008,10:27:00,29285,29285,29285,29285,5
13/08/2008,10:28:00,29290,29290,29290,29290,2