DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/08/2008,11:45:00,29045,29045,29045,29045,9
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
11/08/2008,15:00:00,29665,29685,29660,29670,38
11/08/2008,15:05:00,29670,29670,29635,29640,46
11/08/2008,15:10:00,29640,29650,29620,29625,66
11/08/2008,15:15:00,29630,29635,29615,29620,29
11/08/2008,15:20:00,29625,29635,29620,29620,49
11/08/2008,15:25:00,29615,29625,29615,29625,35
11/08/2008,15:30:00,29625,29630,29600,29610,74
11/08/2008,15:35:00,29610,29650,29595,29595,152
11/08/2008,15:40:00,29600,29630,29600,29620,136
11/08/2008,15:45:00,29615,29640,29615,29620,76
11/08/2008,15:50:00,29630,29635,29615,29625,46
11/08/2008,15:55:00,29610,29660,29610,29645,111
11/08/2008,16:00:00,29645,29660,29630,29645,78
11/08/2008,16:05:00,29645,29645,29615,29620,52
11/08/2008,16:10:00,29625,29630,29605,29615,72
11/08/2008,16:15:00,29615,29665,29600,29660,125
11/08/2008,16:20:00,29665,29665,29640,29640,57
11/08/2008,16:25:00,29640,29655,29625,29645,50
11/08/2008,16:30:00,29635,29635,29615,29630,35
11/08/2008,16:35:00,29630,29630,29580,29610,263
11/08/2008,16:40:00,29605,29645,29605,29645,151
11/08/2008,16:45:00,29640,29675,29630,29670,133
11/08/2008,16:50:00,29670,29710,29660,29695,188
11/08/2008,16:55:00,29685,29700,29675,29690,83
11/08/2008,17:00:00,29690,29730,29690,29725,187
11/08/2008,17:05:00,29730,29755,29725,29740,177
11/08/2008,17:10:00,29745,29745,29695,29695,162
11/08/2008,17:15:00,29695,29705,29685,29700,112
11/08/2008,17:20:00,29700,29715,29675,29710,228
11/08/2008,17:25:00,29715,29730,29680,29710,361
11/08/2008,17:30:00,29710,29725,29690,29705,217
11/08/2008,17:35:00,29705,29755,29690,29725,249
12/08/2008,09:00:00,29610,29630,29485,29495,338
12/08/2008,09:05:00,29495,29580,29490,29565,146
12/08/2008,09:10:00,29560,29635,29550,29635,166
12/08/2008,09:15:00,29640,29645,29555,29570,155
12/08/2008,09:20:00,29560,29565,29500,29515,232
12/08/2008,09:25:00,29505,29535,29470,29530,193
12/08/2008,09:30:00,29520,29545,29495,29540,143
12/08/2008,09:35:00,29530,29535,29520,29525,58
12/08/2008,09:40:00,29535,29560,29515,29560,93
12/08/2008,09:45:00,29560,29565,29520,29520,98
12/08/2008,09:50:00,29520,29530,29510,29525,67
12/08/2008,09:55:00,29520,29540,29515,29520,39
12/08/2008,10:00:00,29515,29520,29465,29485,109
12/08/2008,10:05:00,29480,29495,29430,29430,225
12/08/2008,10:10:00,29435,29465,29415,29465,204
12/08/2008,10:15:00,29460,29470,29455,29470,93
12/08/2008,10:20:00,29470,29495,29450,29495,88
12/08/2008,10:25:00,29495,29500,29455,29465,68
12/08/2008,10:30:00,29465,29470,29420,29440,90
12/08/2008,10:35:00,29435,29450,29415,29435,98
12/08/2008,10:40:00,29430,29435,29385,29425,179
12/08/2008,10:45:00,29425,29520,29425,29505,259
12/08/2008,10:50:00,29510,29575,29500,29565,269
12/08/2008,10:55:00,29565,29575,29525,29550,102
12/08/2008,11:00:00,29550,29595,29535,29565,180
12/08/2008,11:05:00,29565,29565,29535,29545,41
12/08/2008,11:10:00,29550,29555,29520,29535,81
12/08/2008,11:15:00,29535,29550,29535,29550,35
12/08/2008,11:20:00,29555,29575,29535,29550,88
12/08/2008,11:25:00,29540,29565,29540,29540,13
12/08/2008,11:30:00,29550,29580,29550,29565,61
12/08/2008,11:35:00,29575,29595,29555,29555,83
12/08/2008,11:40:00,29560,29580,29550,29555,57
12/08/2008,11:45:00,29555,29560,29540,29555,69
12/08/2008,11:50:00,29550,29550,29530,29535,42
12/08/2008,11:55:00,29540,29575,29540,29575,52
12/08/2008,12:00:00,29580,29580,29555,29560,43
12/08/2008,12:05:00,29550,29565,29550,29565,21
12/08/2008,12:10:00,29560,29560,29550,29555,23
12/08/2008,12:15:00,29555,29575,29550,29550,60
12/08/2008,12:20:00,29550,29560,29545,29550,22
12/08/2008,12:25:00,29555,29560,29540,29555,39
12/08/2008,12:30:00,29555,29590,29550,29565,105
12/08/2008,12:35:00,29575,29580,29560,29560,33
12/08/2008,12:40:00,29570,29585,29570,29585,43
12/08/2008,12:45:00,29580,29600,29580,29585,109
12/08/2008,12:50:00,29590,29640,29590,29635,246
12/08/2008,12:55:00,29635,29640,29625,29630,67
12/08/2008,13:00:00,29640,29645,29605,29610,79
12/08/2008,13:05:00,29610,29620,29610,29620,13
12/08/2008,13:10:00,29620,29620,29610,29620,28
12/08/2008,13:15:00,29620,29625,29615,29615,15
12/08/2008,13:20:00,29610,29615,29600,29610,37
12/08/2008,13:25:00,29610,29660,29605,29655,87
12/08/2008,13:30:00,29645,29665,29640,29660,85
12/08/2008,13:35:00,29665,29680,29655,29655,56
12/08/2008,13:40:00,29660,29670,29655,29665,19
12/08/2008,13:45:00,29665,29685,29660,29675,39
12/08/2008,13:50:00,29675,29690,29635,29640,141
12/08/2008,13:55:00,29645,29645,29615,29625,104
12/08/2008,14:00:00,29625,29640,29625,29630,12
12/08/2008,14:05:00,29625,29635,29620,29625,34
12/08/2008,14:10:00,29630,29635,29610,29615,24
12/08/2008,14:15:00,29620,29640,29615,29635,27
12/08/2008,14:20:00,29635,29640,29575,29585,78
12/08/2008,14:25:00,29585,29620,29585,29585,78
12/08/2008,14:30:00,29595,29635,29595,29630,57
12/08/2008,14:35:00,29625,29625,29590,29590,50
12/08/2008,14:40:00,29590,29590,29530,29535,74
12/08/2008,14:45:00,29540,29575,29525,29550,90
12/08/2008,14:50:00,29555,29565,29545,29555,81
12/08/2008,14:55:00,29565,29580,29560,29570,47
12/08/2008,15:00:00,29565,29580,29560,29560,55
12/08/2008,15:05:00,29565,29565,29520,29530,99
12/08/2008,15:10:00,29530,29530,29485,29500,124
12/08/2008,15:15:00,29495,29510,29485,29510,71
12/08/2008,15:20:00,29515,29530,29500,29525,121
12/08/2008,15:25:00,29535,29535,29520,29525,25
12/08/2008,15:30:00,29525,29550,29500,29505,83
12/08/2008,15:35:00,29505,29525,29460,29465,129
12/08/2008,15:40:00,29465,29505,29445,29500,167
12/08/2008,15:45:00,29505,29525,29460,29480,175
12/08/2008,15:50:00,29485,29490,29460,29465,123
12/08/2008,15:55:00,29460,29485,29450,29470,106
12/08/2008,16:00:00,29465,29490,29420,29480,233
12/08/2008,16:05:00,29475,29490,29440,29440,124
12/08/2008,16:10:00,29435,29465,29425,29460,119
12/08/2008,16:15:00,29450,29490,29445,29455,85
12/08/2008,16:20:00,29460,29460,29435,29445,90
12/08/2008,16:25:00,29445,29445,29400,29400,129
12/08/2008,16:30:00,29400,29405,29365,29375,234
12/08/2008,16:35:00,29370,29405,29370,29400,88
12/08/2008,16:40:00,29400,29440,29395,29440,126
12/08/2008,16:45:00,29440,29455,29420,29455,124
12/08/2008,16:50:00,29440,29450,29420,29430,40
12/08/2008,16:55:00,29430,29475,29430,29460,66
12/08/2008,17:00:00,29450,29470,29445,29445,60
12/08/2008,17:05:00,29450,29510,29445,29510,133
12/08/2008,17:10:00,29500,29505,29470,29500,99
12/08/2008,17:15:00,29500,29525,29485,29515,116
12/08/2008,17:20:00,29515,29530,29500,29510,206
12/08/2008,17:25:00,29505,29540,29500,29525,248
12/08/2008,17:30:00,29530,29550,29520,29525,159
12/08/2008,17:35:00,29525,29535,29500,29510,163
13/08/2008,09:00:00,29360,29380,29310,29370,235
13/08/2008,09:05:00,29375,29375,29330,29330,230
13/08/2008,09:10:00,29330,29340,29285,29290,185
13/08/2008,09:15:00,29290,29325,29275,29310,174
13/08/2008,09:20:00,29305,29330,29305,29325,66
13/08/2008,09:25:00,29325,29365,29320,29345,115
13/08/2008,09:30:00,29350,29360,29300,29310,102
13/08/2008,09:35:00,29315,29340,29315,29320,112
13/08/2008,09:40:00,29325,29330,29295,29300,143
13/08/2008,09:45:00,29300,29315,29275,29275,102
13/08/2008,09:50:00,29270,29285,29265,29270,95
13/08/2008,09:55:00,29285,29290,29260,29265,86
13/08/2008,10:00:00,29260,29260,29215,29235,152
13/08/2008,10:05:00,29240,29280,29230,29270,138
13/08/2008,10:10:00,29270,29270,29240,29250,95
13/08/2008,10:15:00,29255,29310,29255,29310,89
13/08/2008,10:20:00,29300,29300,29275,29285,83
13/08/2008,10:25:00,29285,29315,29280,29315,54
13/08/2008,10:30:00,29315,29315,29295,29300,77
13/08/2008,10:35:00,29300,29315,29295,29305,52
13/08/2008,10:40:00,29305,29315,29305,29315,48
13/08/2008,10:45:00,29310,29335,29305,29330,61
13/08/2008,10:50:00,29330,29365,29325,29355,110
13/08/2008,10:55:00,29350,29355,29330,29335,54
13/08/2008,11:00:00,29335,29345,29295,29310,98
13/08/2008,11:05:00,29315,29315,29290,29290,48
13/08/2008,11:10:00,29290,29315,29290,29315,82
13/08/2008,11:15:00,29310,29325,29300,29315,77
13/08/2008,11:20:00,29310,29320,29305,29320,8
13/08/2008,11:25:00,29310,29320,29310,29320,10
13/08/2008,11:30:00,29320,29340,29315,29325,60
13/08/2008,11:35:00,29320,29330,29280,29300,88
13/08/2008,11:40:00,29295,29295,29265,29280,53
13/08/2008,11:45:00,29285,29285,29260,29270,39
13/08/2008,11:50:00,29275,29275,29235,29255,81
13/08/2008,11:55:00,29250,29260,29235,29260,75
13/08/2008,12:00:00,29255,29275,29250,29270,57
13/08/2008,12:05:00,29260,29300,29260,29295,34
13/08/2008,12:10:00,29290,29290,29260,29280,29
13/08/2008,12:15:00,29275,29275,29260,29265,22
13/08/2008,12:20:00,29265,29290,29260,29275,38
13/08/2008,12:25:00,29275,29285,29270,29270,20
13/08/2008,12:30:00,29270,29285,29265,29275,35
13/08/2008,12:35:00,29270,29270,29260,29260,32
13/08/2008,12:40:00,29265,29270,29265,29265,10
13/08/2008,12:45:00,29270,29280,29265,29270,20
13/08/2008,12:50:00,29275,29285,29270,29275,12
13/08/2008,12:55:00,29275,29290,29275,29275,11
13/08/2008,13:00:00,29270,29285,29265,29270,32
13/08/2008,13:05:00,29275,29275,29270,29275,10
13/08/2008,13:10:00,29270,29275,29265,29265,14
13/08/2008,13:15:00,29275,29280,29270,29280,14
13/08/2008,13:20:00,29270,29270,29260,29260,9
13/08/2008,13:25:00,29260,29265,29250,29260,90
13/08/2008,13:30:00,29260,29260,29225,29245,35
13/08/2008,13:35:00,29230,29245,29220,29220,65
13/08/2008,13:40:00,29220,29240,29220,29235,40
13/08/2008,13:45:00,29230,29235,29180,29200,197
13/08/2008,13:50:00,29195,29195,29135,29180,244
13/08/2008,13:55:00,29180,29190,29100,29120,322
13/08/2008,14:00:00,29120,29140,29110,29120,141
13/08/2008,14:05:00,29120,29175,29120,29170,210
13/08/2008,14:10:00,29170,29175,29110,29130,228
13/08/2008,14:15:00,29130,29135,29080,29090,160
13/08/2008,14:20:00,29090,29095,29045,29060,308
13/08/2008,14:25:00,29065,29100,29060,29080,79
13/08/2008,14:30:00,29075,29100,29035,29065,187
13/08/2008,14:35:00,29075,29085,29025,29030,132
13/08/2008,14:40:00,29035,29040,28990,29030,396
13/08/2008,14:45:00,29030,29055,29010,29050,84
13/08/2008,14:50:00,29045,29095,29045,29085,122
13/08/2008,14:55:00,29080,29090,29065,29075,68
13/08/2008,15:00:00,29080,29105,29080,29095,73
13/08/2008,15:05:00,29095,29100,29090,29095,43
13/08/2008,15:10:00,29100,29110,29065,29085,95
13/08/2008,15:15:00,29090,29090,29070,29080,31
13/08/2008,15:20:00,29085,29095,29075,29080,84
13/08/2008,15:25:00,29080,29090,29075,29090,50
13/08/2008,15:30:00,29080,29095,29045,29090,165
13/08/2008,15:35:00,29080,29100,29035,29045,118
13/08/2008,15:40:00,29045,29055,29020,29055,87
13/08/2008,15:45:00,29050,29050,29005,29035,92
13/08/2008,15:50:00,29030,29060,29020,29050,110
13/08/2008,15:55:00,29060,29075,29050,29055,56
13/08/2008,16:00:00,29060,29120,29040,29105,131
13/08/2008,16:05:00,29105,29120,29080,29085,73
13/08/2008,16:10:00,29090,29090,29040,29040,144
13/08/2008,16:15:00,29040,29040,29000,29025,128
13/08/2008,16:20:00,29030,29060,29025,29045,106
13/08/2008,16:25:00,29040,29055,29000,29000,118
13/08/2008,16:30:00,29000,29005,28940,28955,244
13/08/2008,16:35:00,28945,28945,28880,28890,634
13/08/2008,16:40:00,28885,28910,28860,28880,223
13/08/2008,16:45:00,28875,28910,28875,28910,231
13/08/2008,16:50:00,28905,28910,28880,28910,163
13/08/2008,16:55:00,28915,28930,28895,28925,127
13/08/2008,17:00:00,28935,28940,28905,28920,121
13/08/2008,17:05:00,28910,28920,28840,28850,280
13/08/2008,17:10:00,28850,28885,28840,28880,120
13/08/2008,17:15:00,28890,28920,28880,28920,152
13/08/2008,17:20:00,28905,28930,28890,28890,182
13/08/2008,17:25:00,28895,28910,28880,28885,271
13/08/2008,17:30:00,28890,28900,28850,28865,172
13/08/2008,17:35:00,28870,28885,28850,28870,100
14/08/2008,09:00:00,29070,29070,28975,29005,358
14/08/2008,09:05:00,29000,29020,28945,29015,173
14/08/2008,09:10:00,29010,29010,28965,28985,118
14/08/2008,09:15:00,28980,28995,28965,28990,140
14/08/2008,09:20:00,28990,29030,28990,29025,158
14/08/2008,09:25:00,29020,29055,29015,29035,142
14/08/2008,09:30:00,29030,29045,28965,28970,134
14/08/2008,09:35:00,28975,28995,28965,28990,106
14/08/2008,09:40:00,28985,29020,28980,29010,66
14/08/2008,09:45:00,29010,29045,29010,29030,126
14/08/2008,09:50:00,29025,29085,29020,29080,159
14/08/2008,09:55:00,29085,29125,29080,29110,230
14/08/2008,10:00:00,29110,29135,29110,29110,273
14/08/2008,10:05:00,29110,29110,29070,29080,120
14/08/2008,10:10:00,29075,29105,29075,29095,131
14/08/2008,10:15:00,29090,29095,29060,29065,100
14/08/2008,10:20:00,29065,29080,29040,29070,130
14/08/2008,10:25:00,29070,29080,29025,29035,70
14/08/2008,10:30:00,29040,29040,29025,29030,39
14/08/2008,10:35:00,29035,29035,29000,29010,81
14/08/2008,10:40:00,29005,29025,29005,29025,77
14/08/2008,10:45:00,29020,29025,29000,29005,68
14/08/2008,10:50:00,29005,29015,29000,29000,37
14/08/2008,10:55:00,29005,29070,29000,29035,94
14/08/2008,11:00:00,29035,29090,29035,29070,60
14/08/2008,11:05:00,29075,29080,29065,29080,32
14/08/2008,11:10:00,29080,29080,29030,29050,58
14/08/2008,11:15:00,29055,29070,29050,29065,18
14/08/2008,11:20:00,29060,29065,29045,29045,33
14/08/2008,11:25:00,29050,29075,29050,29070,55
14/08/2008,11:30:00,29070,29095,29070,29095,46
14/08/2008,11:35:00,29090,29090,29075,29080,45
14/08/2008,11:40:00,29075,29090,29075,29080,17
14/08/2008,11:45:00,29090,29095,29055,29055,50
14/08/2008,11:50:00,29050,29060,29045,29050,46
14/08/2008,11:55:00,29045,29045,29010,29020,48
14/08/2008,12:00:00,29020,29020,28985,28995,125
14/08/2008,12:05:00,28990,29000,28940,28970,139
14/08/2008,12:10:00,28965,28985,28950,28960,67
14/08/2008,12:15:00,28960,29025,28960,28995,113
14/08/2008,12:20:00,29005,29005,28975,28975,17
14/08/2008,12:25:00,28975,28980,28960,28965,20
14/08/2008,12:30:00,28965,28980,28955,28980,15
14/08/2008,12:35:00,28970,28980,28960,28965,13
14/08/2008,12:40:00,28960,28975,28960,28965,10
14/08/2008,12:45:00,28975,28995,28975,28985,77
14/08/2008,12:50:00,28980,28995,28975,28995,10
14/08/2008,12:55:00,28990,29010,28980,29010,81
14/08/2008,13:00:00,29000,29005,28985,28985,40
14/08/2008,13:05:00,28980,29005,28980,29005,11
14/08/2008,13:10:00,29010,29030,29000,29010,48
14/08/2008,13:15:00,29020,29020,29000,29000,56
14/08/2008,13:20:00,29005,29010,28995,29010,18
14/08/2008,13:25:00,29000,29020,29000,29015,16
14/08/2008,13:30:00,29015,29030,29015,29030,21
14/08/2008,13:35:00,29030,29040,29030,29030,78
14/08/2008,13:40:00,29040,29040,29030,29035,16
14/08/2008,13:45:00,29030,29035,29015,29025,44
14/08/2008,13:50:00,29020,29030,29015,29025,15
14/08/2008,13:55:00,29020,29040,29020,29040,10
14/08/2008,14:00:00,29035,29035,29020,29020,12
14/08/2008,14:05:00,29020,29020,29000,29015,14
14/08/2008,14:10:00,29015,29015,29000,29000,4
14/08/2008,14:15:00,29010,29020,29005,29020,17
14/08/2008,14:20:00,29020,29040,29015,29015,27
14/08/2008,14:25:00,29025,29065,29025,29040,57
14/08/2008,14:30:00,29030,29030,28800,28835,487
14/08/2008,14:35:00,28835,28840,28725,28750,341
14/08/2008,14:40:00,28740,28785,28725,28745,197
14/08/2008,14:45:00,28760,28785,28745,28750,66
14/08/2008,14:50:00,28755,28760,28650,28665,396
14/08/2008,14:55:00,28665,28670,28625,28655,309
14/08/2008,15:00:00,28660,28730,28635,28730,173
14/08/2008,15:05:00,28735,28735,28665,28690,130
14/08/2008,15:10:00,28685,28720,28670,28705,72
14/08/2008,15:15:00,28710,28725,28705,28705,60
14/08/2008,15:20:00,28700,28700,28660,28690,95
14/08/2008,15:25:00,28695,28695,28665,28665,75
14/08/2008,15:30:00,28675,28720,28650,28705,94
14/08/2008,15:35:00,28705,28745,28705,28720,103
14/08/2008,15:40:00,28720,28760,28715,28745,82
14/08/2008,15:45:00,28745,28750,28675,28695,99
14/08/2008,15:50:00,28685,28715,28685,28715,54
14/08/2008,15:55:00,28700,28790,28695,28770,76
14/08/2008,16:00:00,28770,28810,28765,28790,155
14/08/2008,16:05:00,28785,28805,28765,28770,109
14/08/2008,16:10:00,28765,28785,28760,28775,115
14/08/2008,16:15:00,28775,28835,28765,28815,181
14/08/2008,16:20:00,28815,28850,28810,28820,117
14/08/2008,16:25:00,28825,28875,28825,28870,128
14/08/2008,16:30:00,28875,28910,28860,28870,117
14/08/2008,16:35:00,28875,28910,28865,28865,104
14/08/2008,16:40:00,28865,28910,28860,28910,115
14/08/2008,16:45:00,28910,28940,28905,28910,114
14/08/2008,16:50:00,28910,28935,28910,28920,60
14/08/2008,16:55:00,28915,28915,28850,28870,126
14/08/2008,17:00:00,28880,28880,28845,28850,137
14/08/2008,17:05:00,28865,28895,28850,28885,141
14/08/2008,17:10:00,28885,28915,28875,28890,58
14/08/2008,17:15:00,28890,28950,28885,28950,97
14/08/2008,17:20:00,28940,28960,28885,28885,154
14/08/2008,17:25:00,28900,28925,28855,28925,236
14/08/2008,17:30:00,28925,28930,28865,28880,46
14/08/2008,17:35:00,28880,28930,28865,28930,115
18/08/2008,09:00:00,28845,28845,28665,28755,487
18/08/2008,09:05:00,28760,28800,28730,28760,215
18/08/2008,09:10:00,28760,28815,28760,28800,100
18/08/2008,09:15:00,28805,28830,28775,28785,139
18/08/2008,09:20:00,28790,28820,28780,28815,73
18/08/2008,09:25:00,28815,28820,28800,28805,71
18/08/2008,09:30:00,28800,28840,28790,28835,85
18/08/2008,09:35:00,28835,28870,28815,28860,146
18/08/2008,09:40:00,28860,28890,28840,28875,132
18/08/2008,09:45:00,28875,28875,28820,28835,81
18/08/2008,09:50:00,28840,28880,28840,28875,85
18/08/2008,09:55:00,28880,28905,28860,28870,101
18/08/2008,10:00:00,28865,28870,28820,28820,95
18/08/2008,10:05:00,28820,28835,28815,28820,62
18/08/2008,10:10:00,28815,28815,28755,28770,148
18/08/2008,10:15:00,28775,28795,28750,28750,110
18/08/2008,10:20:00,28750,28805,28740,28795,134
18/08/2008,10:25:00,28795,28815,28795,28805,89
18/08/2008,10:30:00,28805,28825,28785,28815,99
18/08/2008,10:35:00,28810,28825,28810,28825,40
18/08/2008,10:40:00,28825,28830,28815,28820,42
18/08/2008,10:45:00,28820,28820,28780,28785,86
18/08/2008,10:50:00,28795,28815,28795,28810,36
18/08/2008,10:55:00,28815,28825,28800,28825,59
18/08/2008,11:00:00,28820,28820,28775,28785,54
18/08/2008,11:05:00,28780,28805,28775,28780,35
18/08/2008,11:10:00,28785,28800,28785,28785,34
18/08/2008,11:15:00,28790,28815,28790,28795,21
18/08/2008,11:20:00,28790,28800,28785,28785,17
18/08/2008,11:25:00,28795,28815,28795,28805,19
18/08/2008,11:30:00,28805,28835,28805,28820,23
18/08/2008,11:35:00,28820,28880,28810,28865,75
18/08/2008,11:40:00,28870,28870,28850,28860,26
18/08/2008,11:45:00,28870,28875,28845,28855,64
18/08/2008,11:50:00,28855,28860,28830,28850,48
18/08/2008,11:55:00,28855,28865,28825,28825,67
18/08/2008,12:00:00,28820,28855,28815,28835,66
18/08/2008,12:05:00,28835,28840,28820,28835,48
18/08/2008,12:10:00,28835,28865,28835,28860,46
18/08/2008,12:15:00,28855,28885,28855,28880,54
18/08/2008,12:20:00,28880,28930,28880,28910,116
18/08/2008,12:25:00,28925,28970,28925,28960,181
18/08/2008,12:30:00,28960,28960,28935,28940,49
18/08/2008,12:35:00,28945,28950,28935,28950,46
18/08/2008,12:40:00,28950,28985,28950,28975,124
18/08/2008,12:45:00,28975,29060,28975,29035,341
18/08/2008,12:50:00,29035,29070,29035,29050,77
18/08/2008,12:55:00,29055,29090,29050,29075,101
18/08/2008,13:00:00,29070,29095,29070,29075,96
18/08/2008,13:05:00,29070,29075,29060,29070,38
18/08/2008,13:10:00,29075,29080,29075,29080,6
18/08/2008,13:15:00,29080,29120,29080,29115,114
18/08/2008,13:20:00,29115,29120,29110,29115,23
18/08/2008,13:25:00,29115,29130,29105,29110,58
18/08/2008,13:30:00,29115,29115,29075,29090,80
18/08/2008,13:35:00,29085,29100,29080,29090,41
18/08/2008,13:40:00,29085,29090,29060,29060,19
18/08/2008,13:45:00,29065,29070,29060,29065,13
18/08/2008,13:50:00,29065,29070,29060,29060,33
18/08/2008,13:55:00,29065,29075,29060,29065,19
18/08/2008,14:00:00,29070,29075,29070,29070,15
18/08/2008,14:05:00,29065,29095,29060,29095,45
18/08/2008,14:10:00,29080,29085,29070,29070,17
18/08/2008,14:15:00,29075,29085,29070,29085,13
18/08/2008,14:20:00,29085,29095,29080,29095,92
18/08/2008,14:25:00,29095,29125,29095,29115,102
18/08/2008,14:30:00,29115,29130,29105,29105,99
18/08/2008,14:35:00,29105,29115,29100,29115,14
18/08/2008,14:40:00,29115,29125,29115,29125,25
18/08/2008,14:45:00,29125,29130,29115,29120,34
18/08/2008,14:50:00,29125,29195,29125,29195,312
18/08/2008,14:55:00,29190,29220,29185,29210,181
18/08/2008,15:00:00,29220,29225,29190,29190,128
18/08/2008,15:05:00,29195,29220,29185,29210,60
18/08/2008,15:10:00,29205,29210,29165,29170,90
18/08/2008,15:15:00,29165,29165,29140,29165,57
18/08/2008,15:20:00,29160,29160,29140,29150,62
18/08/2008,15:25:00,29150,29150,29130,29135,36
18/08/2008,15:30:00,29140,29145,29100,29115,134
18/08/2008,15:35:00,29120,29130,29050,29065,133
18/08/2008,15:40:00,29060,29060,29025,29030,173
18/08/2008,15:45:00,29030,29040,29010,29020,134
18/08/2008,15:50:00,29025,29045,29005,29020,143
18/08/2008,15:55:00,29030,29045,29015,29045,92
18/08/2008,16:00:00,29040,29055,29025,29035,81
18/08/2008,16:05:00,29040,29040,29015,29025,80
18/08/2008,16:10:00,29015,29020,28980,29000,154
18/08/2008,16:15:00,29005,29005,28960,28970,124
18/08/2008,16:20:00,28975,29000,28960,28990,172
18/08/2008,16:25:00,28985,29025,28980,29025,76
18/08/2008,16:30:00,29025,29025,29000,29000,79
18/08/2008,16:35:00,29000,29010,28985,29010,58
18/08/2008,16:40:00,29005,29045,29000,29040,99
18/08/2008,16:45:00,29040,29045,29000,29005,77
18/08/2008,16:50:00,29015,29055,29010,29035,94
18/08/2008,16:55:00,29035,29045,29025,29035,62
18/08/2008,17:00:00,29030,29045,29010,29010,68
18/08/2008,17:05:00,29010,29010,28980,29010,88
18/08/2008,17:10:00,29010,29035,29005,29015,58
18/08/2008,17:15:00,29020,29020,28975,28990,87
18/08/2008,17:20:00,28990,29010,28980,29010,76
18/08/2008,17:25:00,29015,29015,28935,28965,389
18/08/2008,17:30:00,28995,29000,28950,28985,112
18/08/2008,17:35:00,28980,29000,28955,28955,136
19/08/2008,09:00:00,28665,28700,28635,28675,303
19/08/2008,09:05:00,28675,28690,28655,28680,281
19/08/2008,09:10:00,28685,28690,28635,28665,298
19/08/2008,09:15:00,28660,28680,28655,28670,166
19/08/2008,09:20:00,28670,28705,28650,28650,251
19/08/2008,09:25:00,28650,28695,28645,28690,121
19/08/2008,09:30:00,28685,28715,28665,28670,251
19/08/2008,09:35:00,28670,28675,28630,28640,285
19/08/2008,09:40:00,28635,28635,28610,28625,163
19/08/2008,09:45:00,28630,28635,28550,28560,336
19/08/2008,09:50:00,28560,28560,28470,28490,565
19/08/2008,09:55:00,28500,28525,28465,28515,247
19/08/2008,10:00:00,28525,28550,28500,28540,139
19/08/2008,10:05:00,28540,28585,28540,28580,116
19/08/2008,10:10:00,28580,28585,28540,28550,151
19/08/2008,10:15:00,28550,28580,28535,28550,100
19/08/2008,10:20:00,28550,28570,28535,28555,59
19/08/2008,10:25:00,28560,28580,28555,28570,54
19/08/2008,10:30:00,28565,28580,28550,28575,118
19/08/2008,10:35:00,28570,28600,28565,28590,64
19/08/2008,10:40:00,28590,28590,28560,28585,70
19/08/2008,10:45:00,28585,28585,28550,28555,109
19/08/2008,10:50:00,28555,28590,28550,28580,34
19/08/2008,10:55:00,28585,28605,28580,28595,56
19/08/2008,11:00:00,28605,28650,28605,28640,230
19/08/2008,11:05:00,28645,28650,28620,28630,89
19/08/2008,11:10:00,28630,28640,28625,28635,31
19/08/2008,11:15:00,28625,28630,28610,28625,63
19/08/2008,11:20:00,28630,28645,28620,28630,59
19/08/2008,11:25:00,28630,28650,28630,28650,53
19/08/2008,11:30:00,28650,28655,28640,28640,36
19/08/2008,11:35:00,28640,28645,28635,28645,27
19/08/2008,11:40:00,28640,28670,28640,28670,54
19/08/2008,11:45:00,28670,28675,28665,28665,39
19/08/2008,11:50:00,28660,28675,28655,28670,32
19/08/2008,11:55:00,28660,28665,28655,28655,30
19/08/2008,12:00:00,28650,28675,28650,28665,43
19/08/2008,12:05:00,28665,28670,28650,28650,26
19/08/2008,12:10:00,28650,28660,28650,28650,6
19/08/2008,12:15:00,28655,28655,28600,28610,54
19/08/2008,12:20:00,28605,28610,28595,28605,39
19/08/2008,12:25:00,28620,28630,28620,28625,14
19/08/2008,12:30:00,28635,28635,28620,28620,41
19/08/2008,12:35:00,28625,28640,28625,28635,32
19/08/2008,12:40:00,28630,28630,28615,28615,14
19/08/2008,12:45:00,28610,28610,28565,28575,68
19/08/2008,12:50:00,28575,28600,28555,28580,52
19/08/2008,12:55:00,28575,28600,28575,28590,29
19/08/2008,13:00:00,28585,28600,28570,28590,47
19/08/2008,13:05:00,28595,28595,28560,28570,26
19/08/2008,13:10:00,28575,28580,28570,28580,18
19/08/2008,13:15:00,28575,28575,28555,28570,21
19/08/2008,13:20:00,28570,28570,28545,28555,35
19/08/2008,13:25:00,28550,28555,28530,28535,50
19/08/2008,13:30:00,28530,28535,28515,28515,41
19/08/2008,13:35:00,28520,28530,28510,28530,67
19/08/2008,13:40:00,28520,28560,28520,28550,64
19/08/2008,13:45:00,28555,28555,28535,28540,18
19/08/2008,13:50:00,28535,28550,28535,28535,10
19/08/2008,13:55:00,28535,28535,28490,28495,78
19/08/2008,14:00:00,28495,28510,28495,28495,37
19/08/2008,14:05:00,28490,28490,28460,28475,130
19/08/2008,14:10:00,28470,28500,28470,28490,47
19/08/2008,14:15:00,28490,28525,28485,28520,58
19/08/2008,14:20:00,28525,28530,28505,28520,45
19/08/2008,14:25:00,28520,28530,28520,28530,30
19/08/2008,14:30:00,28520,28520,28430,28440,411
19/08/2008,14:35:00,28445,28500,28440,28500,166
19/08/2008,14:40:00,28500,28505,28475,28485,62
19/08/2008,14:45:00,28490,28490,28445,28465,87
19/08/2008,14:50:00,28460,28490,28445,28460,70
19/08/2008,14:55:00,28460,28465,28460,28460,13
19/08/2008,15:00:00,28460,28480,28455,28475,41
19/08/2008,15:05:00,28475,28490,28460,28460,53
19/08/2008,15:10:00,28470,28475,28450,28475,51
19/08/2008,15:15:00,28470,28500,28470,28490,86
19/08/2008,15:20:00,28495,28505,28485,28495,55
19/08/2008,15:25:00,28500,28505,28480,28480,51
19/08/2008,15:30:00,28480,28515,28465,28500,128
19/08/2008,15:35:00,28495,28540,28495,28520,123
19/08/2008,15:40:00,28515,28540,28505,28540,148
19/08/2008,15:45:00,28540,28555,28480,28485,117
19/08/2008,15:50:00,28480,28490,28455,28480,144
19/08/2008,15:55:00,28490,28510,28480,28495,112
19/08/2008,16:00:00,28490,28510,28470,28480,114
19/08/2008,16:05:00,28485,28490,28440,28440,108
19/08/2008,16:10:00,28440,28455,28415,28420,145
19/08/2008,16:15:00,28420,28450,28415,28445,109
19/08/2008,16:20:00,28445,28445,28410,28435,114
19/08/2008,16:25:00,28435,28435,28370,28380,179
19/08/2008,16:30:00,28375,28420,28375,28405,153
19/08/2008,16:35:00,28405,28450,28390,28445,79
19/08/2008,16:40:00,28450,28475,28435,28440,144
19/08/2008,16:45:00,28430,28445,28415,28435,59
19/08/2008,16:50:00,28425,28425,28335,28340,345
19/08/2008,16:55:00,28345,28395,28340,28380,158
19/08/2008,17:00:00,28380,28380,28345,28350,196
19/08/2008,17:05:00,28355,28360,28340,28350,181
19/08/2008,17:10:00,28345,28375,28325,28375,261
19/08/2008,17:15:00,28370,28390,28355,28355,83
19/08/2008,17:20:00,28365,28390,28350,28365,249
19/08/2008,17:25:00,28375,28425,28375,28395,413
19/08/2008,17:30:00,28395,28395,28350,28370,177
19/08/2008,17:35:00,28370,28370,28330,28350,256
20/08/2008,09:00:00,28460,28560,28450,28515,324
20/08/2008,09:05:00,28515,28530,28490,28520,167
20/08/2008,09:10:00,28515,28520,28490,28495,81
20/08/2008,09:15:00,28500,28535,28495,28535,52
20/08/2008,09:20:00,28530,28530,28475,28475,81
20/08/2008,09:25:00,28475,28475,28380,28385,230
20/08/2008,09:30:00,28385,28410,28370,28375,163
20/08/2008,09:35:00,28380,28385,28315,28335,164
20/08/2008,09:40:00,28330,28405,28315,28405,144
20/08/2008,09:45:00,28405,28425,28390,28425,111
20/08/2008,09:50:00,28415,28470,28410,28455,126
20/08/2008,09:55:00,28460,28485,28430,28430,75
20/08/2008,10:00:00,28440,28465,28440,28460,39
20/08/2008,10:05:00,28460,28485,28440,28475,50
20/08/2008,10:10:00,28475,28495,28465,28475,68
20/08/2008,10:15:00,28470,28470,28435,28440,83
20/08/2008,10:20:00,28440,28440,28420,28440,101
20/08/2008,10:25:00,28445,28475,28420,28430,115
20/08/2008,10:30:00,28425,28455,28425,28445,62
20/08/2008,10:35:00,28445,28455,28430,28430,23
20/08/2008,10:40:00,28425,28425,28405,28415,26
20/08/2008,10:45:00,28410,28415,28390,28405,45
20/08/2008,10:50:00,28405,28420,28405,28420,56
20/08/2008,10:55:00,28415,28435,28410,28435,54
20/08/2008,11:00:00,28435,28440,28400,28400,49
20/08/2008,11:05:00,28400,28415,28385,28410,47
20/08/2008,11:10:00,28410,28450,28410,28440,68
20/08/2008,11:15:00,28440,28440,28410,28415,31
20/08/2008,11:20:00,28415,28435,28415,28420,31
20/08/2008,11:25:00,28420,28420,28380,28390,75
20/08/2008,11:30:00,28390,28390,28360,28365,42
20/08/2008,11:35:00,28375,28375,28335,28370,83
20/08/2008,11:40:00,28365,28365,28350,28350,43
20/08/2008,11:45:00,28345,28350,28315,28315,85
20/08/2008,11:50:00,28315,28315,28235,28240,263
20/08/2008,11:55:00,28240,28250,28235,28235,104
20/08/2008,12:00:00,28235,28250,28225,28250,136
20/08/2008,12:05:00,28250,28250,28225,28235,57
20/08/2008,12:10:00,28235,28235,28210,28230,76
20/08/2008,12:15:00,28225,28240,28185,28190,155
20/08/2008,12:20:00,28185,28185,28160,28170,167
20/08/2008,12:25:00,28170,28190,28160,28185,106
20/08/2008,12:30:00,28190,28205,28180,28200,36
20/08/2008,12:35:00,28200,28220,28200,28210,37
20/08/2008,12:40:00,28210,28210,28185,28205,52
20/08/2008,12:45:00,28205,28210,28190,28200,30
20/08/2008,12:50:00,28205,28210,28195,28200,23
20/08/2008,12:55:00,28205,28265,28205,28245,106
20/08/2008,13:00:00,28240,28265,28235,28250,48
20/08/2008,13:05:00,28250,28250,28220,28220,18
20/08/2008,13:10:00,28220,28235,28215,28230,36
20/08/2008,13:15:00,28230,28240,28230,28235,22
20/08/2008,13:20:00,28240,28240,28225,28240,38
20/08/2008,13:25:00,28230,28230,28205,28205,42
20/08/2008,13:30:00,28205,28215,28205,28215,17
20/08/2008,13:35:00,28210,28215,28190,28205,53
20/08/2008,13:40:00,28200,28215,28185,28215,35
20/08/2008,13:45:00,28215,28250,28210,28240,48
20/08/2008,13:50:00,28245,28280,28240,28250,107
20/08/2008,13:55:00,28245,28250,28230,28235,32
20/08/2008,14:00:00,28235,28240,28210,28215,69
20/08/2008,14:05:00,28220,28240,28215,28215,81
20/08/2008,14:10:00,28215,28245,28210,28240,68
20/08/2008,14:15:00,28230,28245,28180,28185,105
20/08/2008,14:20:00,28180,28195,28165,28180,116
20/08/2008,14:25:00,28170,28185,28150,28150,60
20/08/2008,14:30:00,28150,28165,28145,28150,87
20/08/2008,14:35:00,28150,28160,28145,28160,53
20/08/2008,14:40:00,28160,28165,28145,28165,55
20/08/2008,14:45:00,28160,28180,28120,28120,198
20/08/2008,14:50:00,28120,28125,28080,28085,264
20/08/2008,14:55:00,28090,28095,28065,28070,137
20/08/2008,15:00:00,28070,28080,28060,28065,149
20/08/2008,15:05:00,28070,28105,28050,28085,165
20/08/2008,15:10:00,28100,28120,28090,28120,75
20/08/2008,15:15:00,28110,28125,28110,28120,54
20/08/2008,15:20:00,28120,28160,28120,28150,104
20/08/2008,15:25:00,28140,28145,28125,28135,60
20/08/2008,15:30:00,28145,28145,28070,28080,157
20/08/2008,15:35:00,28080,28125,28060,28085,145
20/08/2008,15:40:00,28090,28095,28035,28050,164
20/08/2008,15:45:00,28050,28075,28010,28025,224
20/08/2008,15:50:00,28025,28070,28015,28065,201
20/08/2008,15:55:00,28055,28085,28045,28075,113
20/08/2008,16:00:00,28075,28075,28020,28040,162
20/08/2008,16:05:00,28025,28045,28005,28025,160
20/08/2008,16:10:00,28025,28085,28020,28065,130
20/08/2008,16:15:00,28065,28125,28055,28090,267
20/08/2008,16:20:00,28090,28125,28090,28095,92
20/08/2008,16:25:00,28095,28105,28060,28065,107
20/08/2008,16:30:00,28065,28105,28060,28105,86
20/08/2008,16:35:00,28110,28145,28070,28100,239
20/08/2008,16:40:00,28105,28135,28075,28135,195
20/08/2008,16:45:00,28130,28165,28125,28150,150
20/08/2008,16:50:00,28150,28240,28140,28240,269
20/08/2008,16:55:00,28235,28240,28215,28235,140