DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
13/08/2008,10:29:00,29290,29315,29290,29315,20
13/08/2008,10:30:00,29315,29315,29310,29315,22
13/08/2008,10:31:00,29305,29305,29295,29300,17
13/08/2008,10:32:00,29300,29315,29300,29310,22
13/08/2008,10:33:00,29315,29315,29310,29310,10
13/08/2008,10:34:00,29310,29310,29300,29300,6
13/08/2008,10:35:00,29300,29300,29295,29300,5
13/08/2008,10:36:00,29300,29305,29300,29305,12
13/08/2008,10:37:00,29305,29315,29300,29305,21
13/08/2008,10:38:00,29305,29305,29305,29305,2
13/08/2008,10:39:00,29305,29305,29305,29305,12
13/08/2008,10:40:00,29305,29310,29305,29310,10
13/08/2008,10:41:00,29305,29310,29305,29310,3
13/08/2008,10:42:00,29305,29310,29305,29310,23
13/08/2008,10:43:00,29310,29315,29305,29315,7
13/08/2008,10:44:00,29310,29315,29310,29315,5
13/08/2008,10:45:00,29310,29310,29310,29310,8
13/08/2008,10:46:00,29305,29310,29305,29310,7
13/08/2008,10:47:00,29310,29310,29305,29305,7
13/08/2008,10:48:00,29305,29330,29305,29330,22
13/08/2008,10:49:00,29330,29335,29325,29330,17
13/08/2008,10:50:00,29330,29330,29325,29330,23
13/08/2008,10:51:00,29330,29365,29330,29355,43
13/08/2008,10:52:00,29350,29350,29350,29350,11
13/08/2008,10:53:00,29350,29355,29345,29355,17
13/08/2008,10:54:00,29350,29360,29350,29355,16
13/08/2008,10:55:00,29350,29355,29350,29355,6
13/08/2008,10:56:00,29350,29355,29350,29355,3
13/08/2008,10:57:00,29355,29355,29350,29350,9
13/08/2008,10:58:00,29350,29350,29340,29340,23
13/08/2008,10:59:00,29335,29335,29330,29335,13
13/08/2008,11:00:00,29335,29345,29330,29345,7
13/08/2008,11:01:00,29340,29340,29325,29325,13
13/08/2008,11:02:00,29320,29320,29310,29310,16
13/08/2008,11:03:00,29305,29320,29295,29315,45
13/08/2008,11:04:00,29315,29315,29310,29310,17
13/08/2008,11:05:00,29315,29315,29305,29310,8
13/08/2008,11:06:00,29310,29315,29305,29310,16
13/08/2008,11:07:00,29310,29310,29300,29300,13
13/08/2008,11:08:00,29295,29295,29295,29295,3
13/08/2008,11:09:00,29300,29300,29290,29290,8
13/08/2008,11:10:00,29290,29295,29290,29290,6
13/08/2008,11:11:00,29295,29300,29295,29300,2
13/08/2008,11:12:00,29295,29315,29295,29305,23
13/08/2008,11:13:00,29310,29315,29310,29315,29
13/08/2008,11:14:00,29310,29315,29300,29315,22
13/08/2008,11:15:00,29310,29320,29310,29320,14
13/08/2008,11:16:00,29325,29325,29310,29310,24
13/08/2008,11:17:00,29310,29310,29300,29310,22
13/08/2008,11:18:00,29310,29310,29310,29310,2
13/08/2008,11:19:00,29315,29325,29315,29315,15
13/08/2008,11:20:00,29310,29315,29310,29310,4
13/08/2008,11:23:00,29310,29310,29305,29305,3
13/08/2008,11:24:00,29320,29320,29320,29320,1
13/08/2008,11:25:00,29310,29315,29310,29315,4
13/08/2008,11:26:00,29310,29310,29310,29310,1
13/08/2008,11:27:00,29320,29320,29320,29320,2
13/08/2008,11:28:00,29320,29320,29320,29320,1
13/08/2008,11:29:00,29320,29320,29320,29320,2
13/08/2008,11:30:00,29320,29325,29320,29320,21
13/08/2008,11:31:00,29320,29330,29315,29330,13
13/08/2008,11:32:00,29335,29340,29320,29320,18
13/08/2008,11:33:00,29320,29320,29320,29320,6
13/08/2008,11:34:00,29320,29325,29320,29325,2
13/08/2008,11:35:00,29320,29330,29320,29330,22
13/08/2008,11:36:00,29325,29325,29320,29320,8
13/08/2008,11:37:00,29315,29315,29310,29310,10
13/08/2008,11:38:00,29310,29310,29290,29290,17
13/08/2008,11:39:00,29295,29300,29280,29300,31
13/08/2008,11:40:00,29295,29295,29295,29295,3
13/08/2008,11:41:00,29290,29290,29280,29280,22
13/08/2008,11:43:00,29280,29280,29265,29265,16
13/08/2008,11:44:00,29270,29285,29270,29280,12
13/08/2008,11:45:00,29285,29285,29285,29285,3
13/08/2008,11:46:00,29285,29285,29275,29275,7
13/08/2008,11:47:00,29275,29275,29270,29275,9
13/08/2008,11:48:00,29275,29275,29275,29275,1
13/08/2008,11:49:00,29270,29270,29260,29270,19
13/08/2008,11:50:00,29275,29275,29260,29260,9
13/08/2008,11:51:00,29265,29265,29255,29255,6
13/08/2008,11:52:00,29260,29260,29235,29245,48
13/08/2008,11:53:00,29255,29255,29250,29250,10
13/08/2008,11:54:00,29260,29260,29250,29255,8
13/08/2008,11:55:00,29250,29260,29235,29260,36
13/08/2008,11:56:00,29250,29250,29235,29235,11
13/08/2008,11:57:00,29245,29245,29235,29235,16
13/08/2008,11:58:00,29255,29255,29250,29250,4
13/08/2008,11:59:00,29250,29260,29245,29260,8
13/08/2008,12:00:00,29255,29260,29250,29260,11
13/08/2008,12:01:00,29260,29260,29255,29255,6
13/08/2008,12:02:00,29260,29275,29260,29270,10
13/08/2008,12:03:00,29270,29275,29260,29275,19
13/08/2008,12:04:00,29270,29270,29270,29270,11
13/08/2008,12:05:00,29260,29260,29260,29260,2
13/08/2008,12:06:00,29260,29280,29260,29280,12
13/08/2008,12:07:00,29280,29290,29275,29290,11
13/08/2008,12:08:00,29290,29290,29290,29290,3
13/08/2008,12:09:00,29290,29300,29290,29295,6
13/08/2008,12:10:00,29290,29290,29285,29285,2
13/08/2008,12:11:00,29285,29285,29275,29275,7
13/08/2008,12:12:00,29280,29280,29260,29260,12
13/08/2008,12:13:00,29265,29275,29265,29275,6
13/08/2008,12:14:00,29280,29280,29280,29280,2
13/08/2008,12:15:00,29275,29275,29265,29270,5
13/08/2008,12:16:00,29270,29270,29270,29270,4
13/08/2008,12:17:00,29270,29270,29265,29265,5
13/08/2008,12:18:00,29265,29265,29260,29265,5
13/08/2008,12:19:00,29265,29270,29265,29265,3
13/08/2008,12:20:00,29265,29265,29260,29260,5
13/08/2008,12:21:00,29260,29260,29260,29260,3
13/08/2008,12:22:00,29265,29280,29265,29280,20
13/08/2008,12:23:00,29275,29290,29275,29290,7
13/08/2008,12:24:00,29280,29280,29275,29275,3
13/08/2008,12:25:00,29275,29275,29275,29275,1
13/08/2008,12:27:00,29270,29270,29270,29270,3
13/08/2008,12:28:00,29275,29285,29275,29280,11
13/08/2008,12:29:00,29275,29275,29270,29270,5
13/08/2008,12:30:00,29270,29270,29270,29270,3
13/08/2008,12:31:00,29270,29275,29270,29275,10
13/08/2008,12:32:00,29280,29285,29280,29280,6
13/08/2008,12:33:00,29280,29280,29265,29270,15
13/08/2008,12:34:00,29275,29275,29275,29275,1
13/08/2008,12:35:00,29270,29270,29270,29270,3
13/08/2008,12:36:00,29265,29270,29260,29270,15
13/08/2008,12:37:00,29265,29265,29260,29260,6
13/08/2008,12:38:00,29270,29270,29260,29260,6
13/08/2008,12:39:00,29260,29260,29260,29260,2
13/08/2008,12:40:00,29265,29265,29265,29265,1
13/08/2008,12:42:00,29270,29270,29265,29265,5
13/08/2008,12:44:00,29270,29270,29265,29265,4
13/08/2008,12:46:00,29270,29270,29265,29265,7
13/08/2008,12:47:00,29270,29270,29270,29270,5
13/08/2008,12:48:00,29275,29280,29270,29270,8
13/08/2008,12:50:00,29275,29275,29275,29275,1
13/08/2008,12:52:00,29270,29270,29270,29270,1
13/08/2008,12:53:00,29280,29285,29280,29285,8
13/08/2008,12:54:00,29280,29280,29275,29275,2
13/08/2008,12:55:00,29275,29285,29275,29285,2
13/08/2008,12:56:00,29290,29290,29290,29290,2
13/08/2008,12:57:00,29285,29285,29280,29280,4
13/08/2008,12:58:00,29275,29275,29275,29275,1
13/08/2008,12:59:00,29280,29280,29275,29275,2
13/08/2008,13:00:00,29270,29285,29270,29285,9
13/08/2008,13:01:00,29275,29285,29275,29285,9
13/08/2008,13:02:00,29285,29285,29275,29275,10
13/08/2008,13:03:00,29270,29270,29270,29270,1
13/08/2008,13:04:00,29265,29270,29265,29270,3
13/08/2008,13:06:00,29275,29275,29270,29275,5
13/08/2008,13:07:00,29275,29275,29275,29275,3
13/08/2008,13:09:00,29275,29275,29275,29275,2
13/08/2008,13:10:00,29270,29270,29270,29270,4
13/08/2008,13:11:00,29270,29270,29270,29270,3
13/08/2008,13:12:00,29275,29275,29275,29275,1
13/08/2008,13:13:00,29270,29270,29270,29270,1
13/08/2008,13:14:00,29270,29270,29265,29265,5
13/08/2008,13:15:00,29275,29275,29270,29275,4
13/08/2008,13:17:00,29270,29270,29270,29270,5
13/08/2008,13:18:00,29270,29270,29270,29270,1
13/08/2008,13:19:00,29275,29280,29275,29280,4
13/08/2008,13:22:00,29270,29270,29270,29270,3
13/08/2008,13:23:00,29270,29270,29260,29260,6
13/08/2008,13:25:00,29260,29260,29255,29255,8
13/08/2008,13:26:00,29250,29255,29250,29255,3
13/08/2008,13:27:00,29260,29260,29260,29260,2
13/08/2008,13:28:00,29260,29265,29255,29260,16
13/08/2008,13:29:00,29260,29260,29260,29260,61
13/08/2008,13:30:00,29260,29260,29260,29260,3
13/08/2008,13:31:00,29250,29250,29240,29240,13
13/08/2008,13:33:00,29255,29255,29250,29255,7
13/08/2008,13:34:00,29250,29250,29225,29245,12
13/08/2008,13:35:00,29230,29230,29230,29230,5
13/08/2008,13:36:00,29230,29230,29225,29230,35
13/08/2008,13:37:00,29235,29240,29235,29240,5
13/08/2008,13:38:00,29235,29245,29235,29245,3
13/08/2008,13:39:00,29240,29240,29220,29220,17
13/08/2008,13:40:00,29220,29240,29220,29235,14
13/08/2008,13:41:00,29225,29225,29225,29225,2
13/08/2008,13:42:00,29225,29225,29220,29220,4
13/08/2008,13:43:00,29225,29230,29225,29225,13
13/08/2008,13:44:00,29225,29235,29225,29235,7
13/08/2008,13:45:00,29230,29235,29220,29230,9
13/08/2008,13:46:00,29235,29235,29220,29220,17
13/08/2008,13:47:00,29220,29230,29180,29195,100
13/08/2008,13:48:00,29190,29200,29180,29185,56
13/08/2008,13:49:00,29185,29200,29185,29200,15
13/08/2008,13:50:00,29195,29195,29135,29145,97
13/08/2008,13:51:00,29145,29175,29140,29145,50
13/08/2008,13:52:00,29150,29160,29140,29145,41
13/08/2008,13:53:00,29150,29160,29150,29155,21
13/08/2008,13:54:00,29160,29180,29160,29180,35
13/08/2008,13:55:00,29180,29190,29135,29135,73
13/08/2008,13:56:00,29140,29155,29100,29125,125
13/08/2008,13:57:00,29125,29135,29120,29135,60
13/08/2008,13:58:00,29135,29145,29120,29125,33
13/08/2008,13:59:00,29120,29135,29115,29120,31
13/08/2008,14:00:00,29120,29125,29110,29110,49
13/08/2008,14:01:00,29120,29130,29110,29130,29
13/08/2008,14:02:00,29130,29140,29130,29130,24
13/08/2008,14:03:00,29130,29130,29115,29120,16
13/08/2008,14:04:00,29120,29125,29115,29120,23
13/08/2008,14:05:00,29120,29130,29120,29120,30
13/08/2008,14:06:00,29125,29130,29120,29130,14
13/08/2008,14:07:00,29135,29150,29125,29150,34
13/08/2008,14:08:00,29155,29170,29145,29165,120
13/08/2008,14:09:00,29170,29175,29165,29170,12
13/08/2008,14:10:00,29170,29175,29165,29165,25
13/08/2008,14:11:00,29160,29160,29150,29150,24
13/08/2008,14:12:00,29150,29155,29110,29125,35
13/08/2008,14:13:00,29135,29135,29120,29125,138
13/08/2008,14:14:00,29130,29130,29125,29130,6
13/08/2008,14:15:00,29130,29135,29120,29125,19
13/08/2008,14:16:00,29115,29125,29110,29115,26
13/08/2008,14:17:00,29120,29120,29100,29105,27
13/08/2008,14:18:00,29105,29115,29095,29100,29
13/08/2008,14:19:00,29100,29100,29080,29090,59
13/08/2008,14:20:00,29090,29095,29055,29060,98
13/08/2008,14:21:00,29055,29070,29045,29065,63
13/08/2008,14:22:00,29055,29075,29050,29070,48
13/08/2008,14:23:00,29065,29065,29055,29060,75
13/08/2008,14:24:00,29060,29065,29060,29060,24
13/08/2008,14:25:00,29065,29070,29060,29070,26
13/08/2008,14:26:00,29075,29090,29075,29090,19
13/08/2008,14:27:00,29095,29100,29090,29090,15
13/08/2008,14:28:00,29090,29100,29080,29080,13
13/08/2008,14:29:00,29090,29095,29080,29080,6
13/08/2008,14:30:00,29075,29100,29070,29095,33
13/08/2008,14:31:00,29090,29095,29035,29050,65
13/08/2008,14:32:00,29050,29065,29050,29055,57
13/08/2008,14:33:00,29060,29065,29055,29060,10
13/08/2008,14:34:00,29065,29075,29060,29065,22
13/08/2008,14:35:00,29075,29080,29075,29075,18
13/08/2008,14:36:00,29075,29085,29060,29060,26
13/08/2008,14:37:00,29060,29060,29045,29045,9
13/08/2008,14:38:00,29050,29050,29025,29040,44
13/08/2008,14:39:00,29035,29045,29030,29030,35
13/08/2008,14:40:00,29035,29040,29005,29005,47
13/08/2008,14:41:00,29005,29010,28995,29000,241
13/08/2008,14:42:00,28995,29005,28990,29005,61
13/08/2008,14:43:00,29000,29020,29000,29020,26
13/08/2008,14:44:00,29020,29035,29015,29030,21
13/08/2008,14:45:00,29030,29030,29020,29020,3
13/08/2008,14:46:00,29020,29020,29010,29010,23
13/08/2008,14:47:00,29010,29035,29010,29035,17
13/08/2008,14:48:00,29040,29055,29025,29055,25
13/08/2008,14:49:00,29050,29055,29045,29050,16
13/08/2008,14:50:00,29045,29060,29045,29060,8
13/08/2008,14:51:00,29060,29080,29055,29075,10
13/08/2008,14:52:00,29075,29095,29075,29080,34
13/08/2008,14:53:00,29080,29085,29075,29075,20
13/08/2008,14:54:00,29075,29085,29075,29085,50
13/08/2008,14:55:00,29080,29090,29075,29085,10
13/08/2008,14:56:00,29080,29090,29080,29085,7
13/08/2008,14:57:00,29080,29080,29070,29070,22
13/08/2008,14:58:00,29070,29080,29065,29080,28
13/08/2008,14:59:00,29075,29075,29075,29075,1
13/08/2008,15:00:00,29080,29105,29080,29085,26
13/08/2008,15:01:00,29085,29095,29085,29095,6
13/08/2008,15:02:00,29095,29095,29085,29085,6
13/08/2008,15:03:00,29090,29095,29085,29095,28
13/08/2008,15:04:00,29090,29095,29090,29095,7
13/08/2008,15:05:00,29095,29095,29090,29090,10
13/08/2008,15:06:00,29095,29100,29095,29095,20
13/08/2008,15:07:00,29095,29095,29095,29095,2
13/08/2008,15:09:00,29090,29095,29090,29095,11
13/08/2008,15:10:00,29100,29110,29090,29090,23
13/08/2008,15:11:00,29090,29090,29070,29070,33
13/08/2008,15:12:00,29070,29080,29065,29075,26
13/08/2008,15:13:00,29085,29090,29085,29090,3
13/08/2008,15:14:00,29085,29085,29080,29085,10
13/08/2008,15:15:00,29090,29090,29085,29085,3
13/08/2008,15:16:00,29080,29080,29080,29080,1
13/08/2008,15:17:00,29080,29085,29075,29080,13
13/08/2008,15:18:00,29075,29080,29070,29080,12
13/08/2008,15:19:00,29075,29080,29075,29080,2
13/08/2008,15:20:00,29085,29085,29080,29080,5
13/08/2008,15:21:00,29090,29095,29080,29085,38
13/08/2008,15:22:00,29080,29085,29080,29080,28
13/08/2008,15:23:00,29080,29085,29075,29085,12
13/08/2008,15:24:00,29080,29080,29080,29080,1
13/08/2008,15:25:00,29080,29085,29080,29085,2
13/08/2008,15:26:00,29085,29090,29085,29090,2
13/08/2008,15:27:00,29085,29085,29080,29080,23
13/08/2008,15:28:00,29080,29090,29075,29090,14
13/08/2008,15:29:00,29080,29090,29080,29090,9
13/08/2008,15:30:00,29080,29080,29060,29060,27
13/08/2008,15:31:00,29060,29060,29045,29050,41
13/08/2008,15:32:00,29050,29080,29050,29075,21
13/08/2008,15:33:00,29070,29095,29070,29085,58
13/08/2008,15:34:00,29085,29090,29075,29090,18
13/08/2008,15:35:00,29080,29100,29080,29080,17
13/08/2008,15:36:00,29085,29085,29070,29080,22
13/08/2008,15:37:00,29075,29075,29055,29060,15
13/08/2008,15:38:00,29060,29075,29055,29065,31
13/08/2008,15:39:00,29065,29070,29035,29045,33
13/08/2008,15:40:00,29045,29045,29035,29040,7
13/08/2008,15:41:00,29040,29045,29035,29040,14
13/08/2008,15:42:00,29030,29035,29020,29030,22
13/08/2008,15:43:00,29030,29045,29025,29045,27
13/08/2008,15:44:00,29030,29055,29030,29055,17
13/08/2008,15:45:00,29050,29050,29040,29040,10
13/08/2008,15:46:00,29040,29040,29015,29015,31
13/08/2008,15:47:00,29015,29025,29005,29020,28
13/08/2008,15:48:00,29025,29025,29020,29020,6
13/08/2008,15:49:00,29020,29035,29020,29035,17
13/08/2008,15:50:00,29030,29035,29030,29030,5
13/08/2008,15:51:00,29025,29035,29025,29035,8
13/08/2008,15:52:00,29025,29030,29020,29030,33
13/08/2008,15:53:00,29025,29060,29020,29050,52
13/08/2008,15:54:00,29060,29060,29045,29050,12
13/08/2008,15:55:00,29060,29060,29050,29055,14
13/08/2008,15:56:00,29060,29075,29055,29060,18
13/08/2008,15:57:00,29060,29060,29060,29060,2
13/08/2008,15:58:00,29060,29070,29055,29060,14
13/08/2008,15:59:00,29065,29065,29055,29055,8
13/08/2008,16:00:00,29060,29060,29040,29040,24
13/08/2008,16:01:00,29040,29070,29040,29065,21
13/08/2008,16:02:00,29060,29085,29050,29070,30
13/08/2008,16:03:00,29075,29120,29075,29120,28
13/08/2008,16:04:00,29115,29120,29100,29105,28
13/08/2008,16:05:00,29105,29120,29105,29110,31
13/08/2008,16:06:00,29110,29115,29105,29105,8
13/08/2008,16:07:00,29105,29105,29090,29090,10
13/08/2008,16:08:00,29095,29095,29080,29080,17
13/08/2008,16:09:00,29085,29085,29080,29085,7
13/08/2008,16:10:00,29090,29090,29075,29075,25
13/08/2008,16:11:00,29075,29075,29060,29065,18
13/08/2008,16:12:00,29055,29065,29050,29060,32
13/08/2008,16:13:00,29065,29070,29050,29055,41
13/08/2008,16:14:00,29060,29060,29040,29040,28
13/08/2008,16:15:00,29040,29040,29020,29020,56
13/08/2008,16:16:00,29025,29030,29010,29010,20
13/08/2008,16:17:00,29010,29020,29000,29020,28
13/08/2008,16:18:00,29030,29035,29015,29020,19
13/08/2008,16:19:00,29020,29025,29020,29025,5
13/08/2008,16:20:00,29030,29050,29025,29045,48
13/08/2008,16:21:00,29050,29055,29050,29050,14
13/08/2008,16:22:00,29045,29055,29040,29045,14
13/08/2008,16:23:00,29050,29050,29045,29045,12
13/08/2008,16:24:00,29050,29060,29045,29045,18
13/08/2008,16:25:00,29040,29055,29025,29030,44
13/08/2008,16:26:00,29025,29030,29010,29030,14
13/08/2008,16:27:00,29020,29020,29010,29010,22
13/08/2008,16:28:00,29005,29005,29000,29000,18
13/08/2008,16:29:00,29010,29015,29000,29000,20
13/08/2008,16:30:00,29000,29005,28985,28990,40
13/08/2008,16:31:00,28985,28990,28975,28990,62
13/08/2008,16:32:00,28985,28990,28980,28985,47
13/08/2008,16:33:00,28985,28985,28960,28965,48
13/08/2008,16:34:00,28970,28970,28940,28955,47
13/08/2008,16:35:00,28945,28945,28895,28910,159
13/08/2008,16:36:00,28910,28910,28880,28885,102
13/08/2008,16:37:00,28890,28910,28885,28905,152
13/08/2008,16:38:00,28905,28915,28900,28910,145
13/08/2008,16:39:00,28905,28905,28880,28890,76
13/08/2008,16:40:00,28885,28905,28885,28900,50
13/08/2008,16:41:00,28900,28910,28895,28905,26
13/08/2008,16:42:00,28905,28905,28885,28900,37
13/08/2008,16:43:00,28890,28905,28860,28865,54
13/08/2008,16:44:00,28865,28880,28865,28880,56
13/08/2008,16:45:00,28875,28885,28875,28880,26
13/08/2008,16:46:00,28880,28890,28875,28890,65
13/08/2008,16:47:00,28895,28905,28895,28905,50
13/08/2008,16:48:00,28905,28905,28890,28905,44
13/08/2008,16:49:00,28900,28910,28890,28910,46
13/08/2008,16:50:00,28905,28905,28895,28895,29
13/08/2008,16:51:00,28895,28895,28880,28895,48
13/08/2008,16:52:00,28895,28895,28885,28890,17
13/08/2008,16:53:00,28885,28910,28885,28910,52
13/08/2008,16:54:00,28905,28910,28900,28910,17
13/08/2008,16:55:00,28915,28920,28905,28910,53
13/08/2008,16:56:00,28910,28915,28900,28905,25
13/08/2008,16:57:00,28900,28905,28895,28905,18
13/08/2008,16:58:00,28910,28915,28910,28915,7
13/08/2008,16:59:00,28915,28930,28915,28925,24
13/08/2008,17:00:00,28935,28940,28920,28920,37
13/08/2008,17:01:00,28920,28925,28910,28925,23
13/08/2008,17:02:00,28925,28930,28915,28920,22
13/08/2008,17:03:00,28925,28930,28920,28920,16
13/08/2008,17:04:00,28915,28920,28905,28920,23
13/08/2008,17:05:00,28910,28920,28905,28910,40
13/08/2008,17:06:00,28905,28910,28885,28885,55
13/08/2008,17:07:00,28885,28885,28850,28850,97
13/08/2008,17:08:00,28845,28855,28845,28855,34
13/08/2008,17:09:00,28855,28855,28840,28850,54
13/08/2008,17:10:00,28850,28860,28840,28855,31
13/08/2008,17:11:00,28855,28865,28855,28860,22
13/08/2008,17:12:00,28860,28875,28860,28875,22
13/08/2008,17:13:00,28875,28875,28860,28865,25
13/08/2008,17:14:00,28870,28885,28870,28880,20
13/08/2008,17:15:00,28890,28895,28880,28895,17
13/08/2008,17:16:00,28895,28910,28885,28900,58
13/08/2008,17:17:00,28900,28900,28895,28900,26
13/08/2008,17:18:00,28900,28915,28900,28910,31
13/08/2008,17:19:00,28905,28920,28905,28920,20
13/08/2008,17:20:00,28905,28920,28905,28920,17
13/08/2008,17:21:00,28915,28930,28905,28915,48
13/08/2008,17:22:00,28905,28920,28905,28905,62
13/08/2008,17:23:00,28905,28905,28900,28905,31
13/08/2008,17:24:00,28900,28905,28890,28890,24
13/08/2008,17:25:00,28895,28910,28885,28900,44
13/08/2008,17:26:00,28900,28910,28895,28910,70
13/08/2008,17:27:00,28910,28910,28900,28900,28
13/08/2008,17:28:00,28905,28905,28900,28900,54
13/08/2008,17:29:00,28900,28910,28880,28885,75
13/08/2008,17:30:00,28890,28900,28870,28870,75
13/08/2008,17:31:00,28870,28870,28850,28865,28
13/08/2008,17:32:00,28865,28880,28860,28870,36
13/08/2008,17:33:00,28870,28870,28865,28865,19
13/08/2008,17:34:00,28860,28865,28855,28865,14
13/08/2008,17:35:00,28870,28885,28860,28860,31
13/08/2008,17:36:00,28875,28875,28855,28860,15
13/08/2008,17:37:00,28855,28860,28855,28860,11
13/08/2008,17:38:00,28855,28855,28850,28855,19
13/08/2008,17:39:00,28860,28870,28855,28870,24
14/08/2008,09:00:00,29070,29070,28995,29000,99
14/08/2008,09:01:00,29005,29035,29005,29035,100
14/08/2008,09:02:00,29035,29035,29010,29010,46
14/08/2008,09:03:00,29010,29010,28975,28985,71
14/08/2008,09:04:00,28985,29005,28980,29005,42
14/08/2008,09:05:00,29000,29000,28995,29000,25
14/08/2008,09:06:00,28995,29000,28965,28965,39
14/08/2008,09:07:00,28965,28965,28945,28965,32
14/08/2008,09:08:00,28970,28990,28970,28990,27
14/08/2008,09:09:00,28995,29020,28980,29015,50
14/08/2008,09:10:00,29010,29010,28985,28985,37
14/08/2008,09:11:00,28980,28990,28965,28965,24
14/08/2008,09:12:00,28965,28985,28965,28985,20
14/08/2008,09:13:00,28990,28990,28980,28980,13
14/08/2008,09:14:00,28975,28995,28975,28985,24
14/08/2008,09:15:00,28980,28980,28965,28970,23
14/08/2008,09:16:00,28980,28990,28975,28980,44
14/08/2008,09:17:00,28975,28995,28975,28980,30
14/08/2008,09:18:00,28985,28985,28975,28985,9
14/08/2008,09:19:00,28985,28990,28985,28990,34
14/08/2008,09:20:00,28990,29005,28990,28995,28
14/08/2008,09:21:00,28995,29005,28990,29005,30
14/08/2008,09:22:00,29000,29005,28995,29000,24
14/08/2008,09:23:00,29000,29015,28995,29015,27
14/08/2008,09:24:00,29020,29030,29020,29025,49
14/08/2008,09:25:00,29020,29030,29020,29030,16
14/08/2008,09:26:00,29030,29035,29015,29030,26
14/08/2008,09:27:00,29030,29040,29030,29040,30
14/08/2008,09:28:00,29040,29055,29040,29040,56
14/08/2008,09:29:00,29035,29040,29030,29035,14
14/08/2008,09:30:00,29030,29040,29025,29035,14
14/08/2008,09:31:00,29040,29045,29030,29035,27
14/08/2008,09:32:00,29030,29035,29025,29035,12
14/08/2008,09:33:00,29030,29035,28995,28995,42
14/08/2008,09:34:00,28995,28995,28965,28970,39
14/08/2008,09:35:00,28975,28985,28965,28975,64
14/08/2008,09:36:00,28975,28985,28975,28985,18
14/08/2008,09:37:00,28995,28995,28990,28990,9
14/08/2008,09:38:00,28995,28995,28995,28995,1
14/08/2008,09:39:00,28990,28990,28980,28990,14
14/08/2008,09:40:00,28985,28990,28980,28985,14
14/08/2008,09:41:00,28990,29005,28990,29000,15
14/08/2008,09:42:00,29000,29015,29000,29015,12
14/08/2008,09:43:00,29010,29020,29010,29020,12
14/08/2008,09:44:00,29020,29020,29010,29010,13
14/08/2008,09:45:00,29010,29040,29010,29040,48
14/08/2008,09:46:00,29040,29040,29030,29035,23
14/08/2008,09:47:00,29035,29040,29030,29040,15
14/08/2008,09:48:00,29040,29045,29030,29030,20
14/08/2008,09:49:00,29030,29030,29025,29030,20
14/08/2008,09:50:00,29025,29035,29020,29035,26
14/08/2008,09:51:00,29040,29045,29030,29045,27
14/08/2008,09:52:00,29045,29065,29045,29065,42
14/08/2008,09:53:00,29070,29085,29070,29075,45
14/08/2008,09:54:00,29080,29080,29070,29080,19
14/08/2008,09:55:00,29085,29110,29080,29110,59
14/08/2008,09:56:00,29110,29125,29110,29120,64
14/08/2008,09:57:00,29120,29125,29110,29115,63
14/08/2008,09:58:00,29110,29120,29100,29120,29
14/08/2008,09:59:00,29120,29120,29110,29110,15
14/08/2008,10:00:00,29110,29135,29110,29125,130
14/08/2008,10:01:00,29125,29135,29125,29135,71
14/08/2008,10:02:00,29135,29135,29120,29125,56
14/08/2008,10:03:00,29130,29135,29125,29125,8
14/08/2008,10:04:00,29120,29120,29110,29110,8
14/08/2008,10:05:00,29110,29110,29100,29100,58
14/08/2008,10:06:00,29100,29100,29070,29070,27
14/08/2008,10:07:00,29070,29090,29070,29090,18
14/08/2008,10:08:00,29090,29095,29080,29080,12
14/08/2008,10:09:00,29085,29085,29080,29080,5
14/08/2008,10:10:00,29075,29085,29075,29085,9
14/08/2008,10:11:00,29085,29105,29085,29090,48
14/08/2008,10:12:00,29090,29105,29090,29095,13
14/08/2008,10:13:00,29095,29100,29090,29090,11
14/08/2008,10:14:00,29100,29100,29080,29095,50
14/08/2008,10:15:00,29090,29090,29090,29090,4
14/08/2008,10:16:00,29095,29095,29085,29085,12
14/08/2008,10:17:00,29085,29090,29085,29085,17
14/08/2008,10:18:00,29085,29090,29060,29065,60
14/08/2008,10:19:00,29065,29070,29065,29065,7
14/08/2008,10:20:00,29065,29065,29060,29060,11
14/08/2008,10:21:00,29060,29060,29040,29050,75
14/08/2008,10:22:00,29050,29050,29045,29045,7
14/08/2008,10:23:00,29045,29055,29045,29055,8
14/08/2008,10:24:00,29050,29080,29050,29070,29
14/08/2008,10:26:00,29070,29070,29070,29070,3
14/08/2008,10:27:00,29075,29075,29070,29070,6
14/08/2008,10:28:00,29075,29080,29070,29080,7
14/08/2008,10:29:00,29070,29070,29025,29035,54
14/08/2008,10:30:00,29040,29040,29035,29035,7
14/08/2008,10:31:00,29035,29035,29025,29030,9
14/08/2008,10:32:00,29025,29025,29025,29025,6
14/08/2008,10:33:00,29025,29035,29025,29030,15
14/08/2008,10:34:00,29030,29030,29030,29030,2
14/08/2008,10:35:00,29035,29035,29025,29025,8
14/08/2008,10:36:00,29030,29030,29025,29025,4
14/08/2008,10:37:00,29025,29030,29025,29030,8
14/08/2008,10:38:00,29025,29025,29025,29025,10
14/08/2008,10:39:00,29020,29020,29000,29010,51
14/08/2008,10:40:00,29005,29025,29005,29015,35
14/08/2008,10:41:00,29020,29025,29020,29025,5
14/08/2008,10:42:00,29020,29020,29015,29015,6
14/08/2008,10:43:00,29020,29020,29020,29020,3
14/08/2008,10:44:00,29020,29025,29020,29025,28
14/08/2008,10:45:00,29020,29020,29015,29020,13
14/08/2008,10:46:00,29020,29020,29020,29020,7
14/08/2008,10:47:00,29015,29025,29015,29025,15
14/08/2008,10:48:00,29015,29015,29000,29000,20
14/08/2008,10:49:00,29000,29015,29000,29005,13
14/08/2008,10:50:00,29005,29010,29000,29010,3
14/08/2008,10:51:00,29010,29010,29000,29010,17
14/08/2008,10:52:00,29000,29015,29000,29005,11
14/08/2008,10:53:00,29000,29000,29000,29000,2
14/08/2008,10:54:00,29005,29005,29000,29000,4
14/08/2008,10:55:00,29005,29010,29000,29010,8
14/08/2008,10:56:00,29020,29040,29015,29040,30
14/08/2008,10:57:00,29035,29040,29035,29035,16
14/08/2008,10:58:00,29040,29070,29040,29065,21
14/08/2008,10:59:00,29060,29060,29035,29035,19
14/08/2008,11:00:00,29035,29090,29035,29085,31
14/08/2008,11:01:00,29090,29090,29080,29085,9
14/08/2008,11:02:00,29090,29090,29080,29080,7
14/08/2008,11:03:00,29085,29085,29075,29080,9
14/08/2008,11:04:00,29075,29075,29070,29070,4
14/08/2008,11:05:00,29075,29075,29075,29075,2
14/08/2008,11:06:00,29075,29075,29065,29065,6
14/08/2008,11:07:00,29070,29070,29070,29070,2
14/08/2008,11:08:00,29075,29080,29065,29075,17
14/08/2008,11:09:00,29080,29080,29075,29080,5
14/08/2008,11:10:00,29080,29080,29080,29080,1
14/08/2008,11:11:00,29075,29075,29035,29040,30
14/08/2008,11:12:00,29040,29045,29030,29030,13
14/08/2008,11:13:00,29035,29035,29030,29035,4
14/08/2008,11:14:00,29040,29050,29040,29050,10
14/08/2008,11:15:00,29055,29055,29050,29050,3
14/08/2008,11:16:00,29055,29065,29055,29065,6
14/08/2008,11:17:00,29060,29060,29060,29060,3
14/08/2008,11:18:00,29060,29070,29060,29070,3
14/08/2008,11:19:00,29060,29065,29060,29065,3
14/08/2008,11:20:00,29060,29060,29060,29060,9
14/08/2008,11:21:00,29055,29065,29055,29065,7
14/08/2008,11:22:00,29060,29065,29060,29065,2
14/08/2008,11:23:00,29065,29065,29065,29065,1
14/08/2008,11:24:00,29055,29055,29045,29045,14
14/08/2008,11:25:00,29050,29065,29050,29065,5
14/08/2008,11:26:00,29060,29075,29060,29070,27
14/08/2008,11:27:00,29065,29070,29065,29065,6
14/08/2008,11:29:00,29065,29070,29065,29070,17
14/08/2008,11:30:00,29070,29070,29070,29070,2
14/08/2008,11:31:00,29070,29070,29070,29070,4
14/08/2008,11:32:00,29070,29070,29070,29070,1
14/08/2008,11:33:00,29070,29080,29070,29080,25
14/08/2008,11:34:00,29080,29095,29080,29095,14
14/08/2008,11:35:00,29090,29090,29085,29090,24
14/08/2008,11:36:00,29090,29090,29090,29090,5
14/08/2008,11:37:00,29085,29085,29075,29080,11
14/08/2008,11:38:00,29075,29080,29075,29080,5
14/08/2008,11:40:00,29075,29075,29075,29075,1
14/08/2008,11:41:00,29080,29080,29075,29075,3
14/08/2008,11:42:00,29080,29080,29080,29080,2
14/08/2008,11:43:00,29085,29090,29080,29090,10
14/08/2008,11:44:00,29080,29080,29080,29080,1
14/08/2008,11:45:00,29090,29095,29085,29085,4
14/08/2008,11:46:00,29085,29085,29085,29085,4
14/08/2008,11:47:00,29085,29085,29075,29075,12
14/08/2008,11:48:00,29070,29070,29055,29055,21
14/08/2008,11:49:00,29055,29060,29055,29055,9
14/08/2008,11:50:00,29050,29050,29045,29045,5
14/08/2008,11:51:00,29050,29050,29045,29050,19
14/08/2008,11:52:00,29055,29060,29055,29055,11
14/08/2008,11:53:00,29055,29060,29055,29060,2
14/08/2008,11:54:00,29055,29055,29050,29050,9
14/08/2008,11:55:00,29045,29045,29030,29030,8
14/08/2008,11:56:00,29025,29030,29025,29030,3
14/08/2008,11:57:00,29030,29030,29030,29030,5
14/08/2008,11:58:00,29025,29025,29010,29020,29
14/08/2008,11:59:00,29030,29030,29020,29020,3
14/08/2008,12:00:00,29020,29020,29005,29005,41
14/08/2008,12:01:00,28995,29015,28995,29015,15
14/08/2008,12:02:00,29010,29010,28995,29005,25
14/08/2008,12:03:00,29005,29005,29000,29000,16
14/08/2008,12:04:00,29000,29005,28985,28995,28
14/08/2008,12:05:00,28990,29000,28980,28990,19
14/08/2008,12:06:00,28980,28980,28955,28970,36
14/08/2008,12:07:00,28960,28960,28940,28955,55
14/08/2008,12:08:00,28955,28960,28955,28960,14
14/08/2008,12:09:00,28955,28970,28955,28970,15
14/08/2008,12:10:00,28965,28985,28960,28980,35
14/08/2008,12:11:00,28975,28975,28970,28970,9
14/08/2008,12:12:00,28965,28965,28960,28960,2
14/08/2008,12:13:00,28960,28965,28960,28965,10
14/08/2008,12:14:00,28965,28965,28950,28960,11
14/08/2008,12:15:00,28960,28990,28960,28980,61
14/08/2008,12:16:00,28980,29025,28980,29025,32
14/08/2008,12:17:00,29010,29010,28985,28985,12
14/08/2008,12:18:00,28980,28985,28980,28985,7
14/08/2008,12:19:00,28995,28995,28995,28995,1
14/08/2008,12:20:00,29005,29005,28995,28995,5
14/08/2008,12:22:00,28990,28990,28975,28975,3
14/08/2008,12:23:00,28975,29000,28975,28990,7
14/08/2008,12:24:00,28980,28980,28975,28975,2
14/08/2008,12:25:00,28975,28975,28960,28965,8
14/08/2008,12:26:00,28975,28980,28975,28980,3
14/08/2008,12:27:00,28980,28980,28980,28980,3
14/08/2008,12:28:00,28975,28975,28965,28965,5
14/08/2008,12:29:00,28965,28965,28965,28965,1
14/08/2008,12:31:00,28965,28965,28965,28965,1
14/08/2008,12:32:00,28965,28965,28955,28955,6
14/08/2008,12:33:00,28960,28960,28960,28960,1
14/08/2008,12:34:00,28965,28980,28965,28980,7
14/08/2008,12:35:00,28970,28970,28970,28970,1
14/08/2008,12:36:00,28975,28975,28975,28975,2
14/08/2008,12:37:00,28980,28980,28980,28980,5
14/08/2008,12:38:00,28965,28965,28960,28965,4
14/08/2008,12:39:00,28965,28965,28965,28965,1
14/08/2008,12:40:00,28960,28960,28960,28960,1
14/08/2008,12:41:00,28970,28970,28965,28965,3
14/08/2008,12:42:00,28975,28975,28970,28975,4
14/08/2008,12:43:00,28965,28965,28965,28965,2
14/08/2008,12:45:00,28975,28990,28975,28990,23
14/08/2008,12:46:00,28975,28995,28975,28990,37
14/08/2008,12:47:00,28995,28995,28995,28995,4
14/08/2008,12:48:00,28990,28990,28980,28980,9
14/08/2008,12:49:00,28980,28985,28980,28985,4
14/08/2008,12:50:00,28980,28985,28980,28980,6
14/08/2008,12:51:00,28975,28980,28975,28980,2
14/08/2008,12:52:00,28990,28990,28990,28990,1
14/08/2008,12:53:00,28995,28995,28995,28995,1
14/08/2008,12:55:00,28990,28990,28980,28980,3
14/08/2008,12:56:00,28985,28990,28985,28985,17
14/08/2008,12:57:00,28980,28995,28980,28995,7
14/08/2008,12:58:00,28985,28985,28985,28985,4
14/08/2008,12:59:00,28985,29010,28985,29010,50
14/08/2008,13:00:00,29000,29000,28985,28995,10
14/08/2008,13:01:00,29000,29000,29000,29000,1
14/08/2008,13:02:00,29000,29005,28995,29000,25
14/08/2008,13:03:00,29000,29000,29000,29000,1
14/08/2008,13:04:00,28995,28995,28985,28985,3
14/08/2008,13:05:00,28980,28985,28980,28985,3
14/08/2008,13:06:00,28990,28990,28990,28990,1
14/08/2008,13:08:00,29000,29000,29000,29000,1
14/08/2008,13:09:00,29005,29005,29005,29005,6
14/08/2008,13:10:00,29010,29030,29010,29020,17
14/08/2008,13:11:00,29020,29020,29020,29020,5
14/08/2008,13:12:00,29015,29015,29005,29010,8
14/08/2008,13:13:00,29005,29005,29000,29005,12
14/08/2008,13:14:00,29010,29020,29010,29010,6
14/08/2008,13:15:00,29020,29020,29020,29020,1
14/08/2008,13:16:00,29010,29020,29010,29015,17
14/08/2008,13:17:00,29020,29020,29005,29015,20
14/08/2008,13:18:00,29010,29015,29010,29010,9
14/08/2008,13:19:00,29015,29015,29000,29000,9
14/08/2008,13:20:00,29005,29010,29005,29010,2
14/08/2008,13:21:00,29005,29005,29005,29005,2
14/08/2008,13:22:00,29000,29000,28995,29000,4
14/08/2008,13:23:00,29000,29010,29000,29010,5
14/08/2008,13:24:00,29010,29010,29010,29010,5
14/08/2008,13:25:00,29000,29000,29000,29000,3
14/08/2008,13:26:00,29005,29005,29005,29005,1
14/08/2008,13:27:00,29005,29010,29005,29005,6
14/08/2008,13:28:00,29010,29020,29010,29020,2
14/08/2008,13:29:00,29015,29020,29015,29015,4
14/08/2008,13:31:00,29015,29015,29015,29015,1
14/08/2008,13:32:00,29015,29020,29015,29020,5
14/08/2008,13:33:00,29020,29020,29020,29020,1
14/08/2008,13:34:00,29015,29030,29015,29030,14
14/08/2008,13:35:00,29030,29030,29030,29030,2
14/08/2008,13:36:00,29030,29035,29030,29035,14
14/08/2008,13:37:00,29035,29035,29030,29035,5
14/08/2008,13:38:00,29035,29040,29030,29030,55
14/08/2008,13:39:00,29030,29030,29030,29030,2
14/08/2008,13:40:00,29040,29040,29040,29040,1
14/08/2008,13:41:00,29035,29035,29030,29030,12
14/08/2008,13:42:00,29030,29035,29030,29035,2
14/08/2008,13:44:00,29035,29035,29035,29035,1
14/08/2008,13:45:00,29030,29030,29030,29030,3
14/08/2008,13:46:00,29025,29030,29020,29020,22
14/08/2008,13:47:00,29020,29025,29020,29025,3
14/08/2008,13:48:00,29025,29035,29015,29035,11
14/08/2008,13:49:00,29025,29025,29020,29025,5
14/08/2008,13:50:00,29020,29030,29015,29030,9
14/08/2008,13:51:00,29025,29025,29025,29025,3
14/08/2008,13:52:00,29020,29020,29015,29015,2
14/08/2008,13:53:00,29025,29025,29025,29025,1
14/08/2008,13:55:00,29020,29025,29020,29025,3
14/08/2008,13:56:00,29025,29025,29025,29025,1
14/08/2008,13:57:00,29020,29020,29020,29020,1
14/08/2008,13:59:00,29025,29040,29025,29040,5
14/08/2008,14:00:00,29035,29035,29025,29025,10
14/08/2008,14:01:00,29025,29025,29025,29025,1
14/08/2008,14:02:00,29020,29020,29020,29020,1
14/08/2008,14:05:00,29020,29020,29015,29015,3
14/08/2008,14:06:00,29010,29010,29010,29010,2
14/08/2008,14:07:00,29005,29015,29000,29010,7
14/08/2008,14:09:00,29010,29015,29010,29015,2
14/08/2008,14:11:00,29015,29015,29015,29015,1
14/08/2008,14:14:00,29000,29000,29000,29000,3
14/08/2008,14:15:00,29010,29020,29005,29010,15
14/08/2008,14:18:00,29015,29015,29015,29015,1
14/08/2008,14:19:00,29020,29020,29020,29020,1
14/08/2008,14:20:00,29020,29030,29020,29020,15
14/08/2008,14:21:00,29040,29040,29015,29015,5
14/08/2008,14:22:00,29025,29025,29025,29025,4
14/08/2008,14:23:00,29020,29025,29020,29025,2
14/08/2008,14:24:00,29015,29015,29015,29015,1
14/08/2008,14:25:00,29025,29060,29025,29055,26
14/08/2008,14:26:00,29055,29065,29055,29055,8
14/08/2008,14:27:00,29055,29065,29040,29040,13
14/08/2008,14:28:00,29040,29040,29035,29035,3
14/08/2008,14:29:00,29040,29040,29030,29040,7
14/08/2008,14:30:00,29030,29030,28880,28880,167
14/08/2008,14:31:00,28880,28900,28870,28885,103
14/08/2008,14:32:00,28880,28890,28875,28880,21
14/08/2008,14:33:00,28870,28875,28830,28830,65
14/08/2008,14:34:00,28830,28835,28800,28835,131
14/08/2008,14:35:00,28835,28840,28815,28815,44
14/08/2008,14:36:00,28810,28830,28785,28785,85
14/08/2008,14:37:00,28800,28800,28725,28735,128
14/08/2008,14:38:00,28735,28755,28735,28755,48
14/08/2008,14:39:00,28755,28770,28745,28750,36
14/08/2008,14:40:00,28740,28780,28725,28770,113
14/08/2008,14:41:00,28770,28770,28755,28755,21
14/08/2008,14:42:00,28755,28785,28755,28785,21
14/08/2008,14:43:00,28780,28780,28735,28745,23
14/08/2008,14:44:00,28745,28755,28740,28745,19
14/08/2008,14:45:00,28760,28785,28760,28775,26
14/08/2008,14:46:00,28765,28780,28760,28780,16
14/08/2008,14:47:00,28770,28770,28760,28770,8
14/08/2008,14:48:00,28760,28760,28745,28755,13
14/08/2008,14:49:00,28750,28755,28750,28750,3
14/08/2008,14:50:00,28755,28760,28745,28760,12
14/08/2008,14:51:00,28750,28755,28740,28740,52
14/08/2008,14:52:00,28735,28735,28705,28705,72
14/08/2008,14:53:00,28710,28710,28650,28655,138
14/08/2008,14:54:00,28655,28675,28650,28665,122
14/08/2008,14:55:00,28665,28670,28630,28650,139
14/08/2008,14:56:00,28650,28665,28640,28640,64
14/08/2008,14:57:00,28635,28645,28625,28645,47
14/08/2008,14:58:00,28640,28670,28640,28660,35
14/08/2008,14:59:00,28655,28660,28650,28655,24
14/08/2008,15:00:00,28660,28665,28635,28635,39
14/08/2008,15:01:00,28645,28695,28640,28695,47
14/08/2008,15:02:00,28700,28710,28690,28710,30
14/08/2008,15:03:00,28695,28730,28695,28725,39
14/08/2008,15:04:00,28725,28730,28720,28730,18
14/08/2008,15:05:00,28735,28735,28710,28715,33
14/08/2008,15:06:00,28700,28715,28700,28710,19
14/08/2008,15:07:00,28710,28710,28670,28670,22
14/08/2008,15:08:00,28675,28685,28665,28685,28
14/08/2008,15:09:00,28680,28695,28680,28690,28
14/08/2008,15:10:00,28685,28690,28670,28690,25
14/08/2008,15:11:00,28690,28720,28690,28720,19
14/08/2008,15:12:00,28705,28720,28700,28720,15
14/08/2008,15:13:00,28705,28715,28700,28705,8
14/08/2008,15:14:00,28705,28705,28705,28705,5
14/08/2008,15:15:00,28710,28715,28710,28715,2
14/08/2008,15:16:00,28715,28725,28710,28720,8
14/08/2008,15:17:00,28720,28725,28705,28720,29
14/08/2008,15:18:00,28720,28720,28715,28715,11
14/08/2008,15:19:00,28710,28710,28705,28705,10
14/08/2008,15:20:00,28700,28700,28680,28690,31
14/08/2008,15:21:00,28685,28685,28670,28670,17
14/08/2008,15:22:00,28675,28680,28660,28680,35
14/08/2008,15:23:00,28685,28690,28685,28685,9
14/08/2008,15:24:00,28690,28695,28690,28690,3
14/08/2008,15:25:00,28695,28695,28680,28680,21
14/08/2008,15:26:00,28680,28685,28675,28685,4
14/08/2008,15:27:00,28680,28680,28680,28680,6
14/08/2008,15:28:00,28675,28680,28675,28680,2
14/08/2008,15:29:00,28670,28670,28665,28665,42
14/08/2008,15:30:00,28675,28675,28650,28660,40
14/08/2008,15:31:00,28660,28675,28655,28675,25
14/08/2008,15:32:00,28680,28690,28680,28680,6
14/08/2008,15:33:00,28690,28705,28690,28705,9
14/08/2008,15:34:00,28710,28720,28700,28705,14
14/08/2008,15:35:00,28705,28725,28705,28725,8
14/08/2008,15:36:00,28725,28735,28720,28730,38
14/08/2008,15:37:00,28725,28745,28725,28745,17
14/08/2008,15:38:00,28730,28730,28705,28705,26
14/08/2008,15:39:00,28715,28730,28715,28720,14
14/08/2008,15:40:00,28720,28725,28720,28725,3
14/08/2008,15:41:00,28715,28735,28715,28730,17
14/08/2008,15:42:00,28740,28755,28740,28750,33
14/08/2008,15:43:00,28750,28760,28740,28740,18
14/08/2008,15:44:00,28730,28750,28730,28745,11
14/08/2008,15:45:00,28745,28750,28740,28745,5
14/08/2008,15:46:00,28740,28740,28715,28720,14
14/08/2008,15:47:00,28720,28725,28710,28715,18
14/08/2008,15:48:00,28710,28715,28710,28715,21
14/08/2008,15:49:00,28710,28710,28675,28695,41
14/08/2008,15:50:00,28685,28690,28685,28690,3
14/08/2008,15:51:00,28690,28705,28690,28705,33
14/08/2008,15:52:00,28715,28715,28705,28705,10
14/08/2008,15:53:00,28695,28695,28690,28695,4
14/08/2008,15:54:00,28695,28715,28695,28715,4
14/08/2008,15:55:00,28700,28700,28695,28700,7
14/08/2008,15:56:00,28695,28700,28695,28700,2
14/08/2008,15:57:00,28700,28725,28700,28725,12
14/08/2008,15:58:00,28725,28750,28725,28750,19
14/08/2008,15:59:00,28755,28790,28750,28770,36
14/08/2008,16:00:00,28770,28790,28765,28770,44
14/08/2008,16:01:00,28775,28795,28770,28795,28
14/08/2008,16:02:00,28805,28810,28780,28800,33
14/08/2008,16:03:00,28805,28810,28795,28800,20
14/08/2008,16:04:00,28800,28810,28790,28790,30
14/08/2008,16:05:00,28785,28790,28780,28785,19
14/08/2008,16:06:00,28785,28790,28780,28785,19
14/08/2008,16:07:00,28790,28795,28785,28795,19
14/08/2008,16:08:00,28790,28805,28790,28800,14
14/08/2008,16:09:00,28805,28805,28765,28770,38
14/08/2008,16:10:00,28765,28780,28760,28775,34
14/08/2008,16:11:00,28775,28775,28765,28770,18
14/08/2008,16:12:00,28770,28785,28770,28770,27
14/08/2008,16:13:00,28785,28785,28780,28780,3
14/08/2008,16:14:00,28775,28775,28760,28775,33
14/08/2008,16:15:00,28775,28775,28765,28770,6
14/08/2008,16:16:00,28775,28810,28775,28810,21
14/08/2008,16:17:00,28805,28805,28790,28800,32
14/08/2008,16:18:00,28805,28835,28805,28805,105
14/08/2008,16:19:00,28805,28825,28805,28815,17
14/08/2008,16:20:00,28815,28825,28810,28815,26
14/08/2008,16:21:00,28820,28850,28820,28820,37
14/08/2008,16:22:00,28815,28820,28810,28820,7
14/08/2008,16:23:00,28820,28840,28820,28830,23
14/08/2008,16:24:00,28830,28840,28820,28820,24
14/08/2008,16:25:00,28825,28830,28825,28830,8
14/08/2008,16:26:00,28835,28860,28835,28835,25
14/08/2008,16:27:00,28830,28865,28830,28865,28
14/08/2008,16:28:00,28855,28875,28850,28875,36
14/08/2008,16:29:00,28865,28875,28865,28870,31
14/08/2008,16:30:00,28875,28880,28860,28870,22
14/08/2008,16:31:00,28875,28875,28865,28875,22
14/08/2008,16:32:00,28875,28880,28875,28880,24
14/08/2008,16:33:00,28880,28910,28880,28890,30
14/08/2008,16:34:00,28890,28895,28865,28870,19
14/08/2008,16:35:00,28875,28910,28870,28900,34
14/08/2008,16:36:00,28900,28905,28870,28880,26
14/08/2008,16:37:00,28875,28880,28870,28870,12
14/08/2008,16:38:00,28880,28885,28865,28875,26
14/08/2008,16:39:00,28875,28875,28865,28865,6
14/08/2008,16:40:00,28865,28870,28860,28870,11
14/08/2008,16:41:00,28875,28895,28875,28890,25
14/08/2008,16:42:00,28890,28900,28875,28880,40
14/08/2008,16:43:00,28890,28900,28890,28900,18
14/08/2008,16:44:00,28905,28910,28890,28910,21
14/08/2008,16:45:00,28910,28930,28910,28925,23
14/08/2008,16:46:00,28930,28940,28925,28925,19
14/08/2008,16:47:00,28930,28935,28905,28910,58
14/08/2008,16:48:00,28915,28925,28910,28925,7
14/08/2008,16:49:00,28915,28915,28910,28910,7
14/08/2008,16:50:00,28910,28925,28910,28925,3
14/08/2008,16:51:00,28920,28925,28915,28925,13
14/08/2008,16:52:00,28930,28935,28925,28925,13
14/08/2008,16:53:00,28930,28935,28920,28925,17
14/08/2008,16:54:00,28925,28930,28915,28920,14
14/08/2008,16:55:00,28915,28915,28890,28890,20
14/08/2008,16:56:00,28895,28895,28870,28870,18
14/08/2008,16:57:00,28870,28870,28855,28855,15
14/08/2008,16:58:00,28855,28885,28850,28870,38
14/08/2008,16:59:00,28870,28875,28850,28870,35
14/08/2008,17:00:00,28880,28880,28850,28865,31
14/08/2008,17:01:00,28870,28875,28855,28860,29
14/08/2008,17:02:00,28855,28870,28855,28855,20
14/08/2008,17:03:00,28855,28860,28845,28845,31
14/08/2008,17:04:00,28850,28860,28845,28850,26
14/08/2008,17:05:00,28865,28870,28850,28870,29
14/08/2008,17:06:00,28860,28875,28855,28875,27
14/08/2008,17:07:00,28880,28895,28860,28860,50
14/08/2008,17:08:00,28855,28875,28855,28875,13
14/08/2008,17:09:00,28880,28890,28875,28885,22
14/08/2008,17:10:00,28885,28895,28875,28895,8
14/08/2008,17:11:00,28895,28915,28895,28910,18
14/08/2008,17:12:00,28900,28905,28900,28905,5
14/08/2008,17:13:00,28910,28910,28885,28890,24
14/08/2008,17:14:00,28900,28900,28890,28890,3
14/08/2008,17:15:00,28890,28890,28885,28885,3
14/08/2008,17:16:00,28900,28900,28890,28890,6
14/08/2008,17:17:00,28885,28900,28885,28895,11
14/08/2008,17:18:00,28890,28920,28890,28905,17
14/08/2008,17:19:00,28910,28950,28910,28950,60
14/08/2008,17:20:00,28940,28960,28940,28945,25
14/08/2008,17:21:00,28940,28940,28925,28930,28
14/08/2008,17:22:00,28925,28930,28925,28930,22
14/08/2008,17:23:00,28930,28930,28925,28925,6
14/08/2008,17:24:00,28930,28935,28885,28885,73
14/08/2008,17:25:00,28900,28900,28880,28885,38
14/08/2008,17:26:00,28880,28880,28865,28865,22
14/08/2008,17:27:00,28860,28865,28855,28865,41
14/08/2008,17:28:00,28865,28865,28855,28865,50
14/08/2008,17:29:00,28860,28925,28860,28925,85
14/08/2008,17:30:00,28925,28930,28895,28895,12
14/08/2008,17:31:00,28885,28900,28885,28900,3
14/08/2008,17:32:00,28885,28885,28865,28875,19
14/08/2008,17:33:00,28890,28890,28890,28890,1
14/08/2008,17:34:00,28880,28880,28875,28880,11
14/08/2008,17:35:00,28880,28890,28880,28880,9
14/08/2008,17:36:00,28880,28880,28865,28870,8
14/08/2008,17:37:00,28875,28890,28875,28890,24
14/08/2008,17:38:00,28880,28910,28880,28900,34
14/08/2008,17:39:00,28905,28930,28900,28930,40