DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/08/2008,15:54:00,28915,28945,28915,28945,30
29/08/2008,15:55:00,28945,28950,28925,28930,55
29/08/2008,15:56:00,28930,28930,28890,28905,73
29/08/2008,15:57:00,28905,28920,28900,28900,25
29/08/2008,15:58:00,28900,28910,28900,28910,19
29/08/2008,15:59:00,28900,28910,28900,28910,8
29/08/2008,16:00:00,28910,28935,28910,28910,47
29/08/2008,16:01:00,28910,28910,28875,28875,38
29/08/2008,16:02:00,28870,28885,28865,28875,28
29/08/2008,16:03:00,28875,28880,28855,28855,40
29/08/2008,16:04:00,28855,28880,28845,28870,36
29/08/2008,16:05:00,28875,28885,28865,28880,19
29/08/2008,16:06:00,28880,28885,28870,28880,23
29/08/2008,16:07:00,28880,28890,28880,28885,15
29/08/2008,16:08:00,28885,28885,28870,28870,11
29/08/2008,16:09:00,28870,28885,28870,28885,18
29/08/2008,16:10:00,28885,28900,28885,28900,27
29/08/2008,16:11:00,28900,28925,28900,28920,27
29/08/2008,16:12:00,28920,28930,28900,28915,25
29/08/2008,16:13:00,28905,28910,28900,28910,6
29/08/2008,16:14:00,28905,28910,28900,28910,13
29/08/2008,16:15:00,28910,28915,28905,28915,12
29/08/2008,16:16:00,28915,28915,28905,28910,14
29/08/2008,16:17:00,28910,28910,28895,28905,10
29/08/2008,16:18:00,28905,28920,28900,28920,23
29/08/2008,16:19:00,28920,28935,28915,28935,52
29/08/2008,16:20:00,28935,28945,28925,28940,79
29/08/2008,16:21:00,28940,28955,28940,28940,59
29/08/2008,16:22:00,28950,28950,28930,28940,18
29/08/2008,16:23:00,28930,28930,28910,28920,37
29/08/2008,16:24:00,28915,28920,28910,28920,20
29/08/2008,16:25:00,28915,28920,28915,28920,8
29/08/2008,16:26:00,28925,28930,28920,28920,18
29/08/2008,16:27:00,28915,28915,28910,28910,19
29/08/2008,16:28:00,28910,28915,28895,28915,49
29/08/2008,16:29:00,28920,28940,28920,28925,30
29/08/2008,16:30:00,28920,28955,28920,28950,33
29/08/2008,16:31:00,28950,28955,28935,28945,37
29/08/2008,16:32:00,28940,28940,28925,28940,25
29/08/2008,16:33:00,28940,28945,28930,28940,14
29/08/2008,16:34:00,28935,28935,28920,28920,48
29/08/2008,16:35:00,28915,28930,28915,28915,23
29/08/2008,16:36:00,28915,28915,28890,28890,32
29/08/2008,16:37:00,28895,28895,28880,28890,18
29/08/2008,16:38:00,28895,28895,28870,28870,20
29/08/2008,16:39:00,28865,28875,28860,28860,105
29/08/2008,16:40:00,28855,28855,28845,28850,27
29/08/2008,16:41:00,28850,28860,28835,28845,40
29/08/2008,16:42:00,28845,28845,28810,28810,36
29/08/2008,16:43:00,28805,28815,28800,28810,33
29/08/2008,16:44:00,28820,28825,28815,28825,43
29/08/2008,16:45:00,28820,28825,28815,28825,17
29/08/2008,16:46:00,28830,28850,28830,28840,27
29/08/2008,16:47:00,28835,28835,28820,28825,9
29/08/2008,16:48:00,28825,28840,28810,28825,27
29/08/2008,16:49:00,28815,28835,28810,28830,18
29/08/2008,16:50:00,28830,28840,28825,28840,13
29/08/2008,16:51:00,28830,28840,28830,28840,17
29/08/2008,16:52:00,28835,28840,28830,28830,24
29/08/2008,16:53:00,28835,28840,28835,28840,10
29/08/2008,16:54:00,28840,28845,28830,28830,20
29/08/2008,16:55:00,28825,28835,28825,28830,11
29/08/2008,16:56:00,28835,28840,28830,28835,10
29/08/2008,16:57:00,28840,28845,28830,28835,15
29/08/2008,16:58:00,28830,28830,28820,28820,42
29/08/2008,16:59:00,28825,28835,28820,28835,25
29/08/2008,17:00:00,28830,28855,28825,28850,40
29/08/2008,17:01:00,28840,28850,28830,28850,25
29/08/2008,17:02:00,28855,28855,28845,28845,24
29/08/2008,17:03:00,28850,28865,28850,28865,10
29/08/2008,17:04:00,28870,28870,28845,28850,16
29/08/2008,17:05:00,28845,28865,28845,28860,4
29/08/2008,17:06:00,28860,28880,28855,28875,21
29/08/2008,17:07:00,28875,28875,28850,28860,14
29/08/2008,17:08:00,28870,28870,28855,28870,13
29/08/2008,17:09:00,28865,28875,28865,28875,17
29/08/2008,17:10:00,28885,28885,28870,28880,17
29/08/2008,17:11:00,28875,28875,28855,28870,35
29/08/2008,17:12:00,28875,28880,28865,28865,16
29/08/2008,17:13:00,28865,28865,28850,28855,18
29/08/2008,17:14:00,28860,28870,28850,28850,19
29/08/2008,17:15:00,28850,28860,28840,28860,23
29/08/2008,17:16:00,28860,28870,28855,28855,6
29/08/2008,17:17:00,28870,28880,28855,28865,31
29/08/2008,17:18:00,28870,28875,28865,28865,16
29/08/2008,17:19:00,28860,28865,28860,28865,5
29/08/2008,17:20:00,28870,28880,28860,28860,26
29/08/2008,17:21:00,28865,28865,28855,28855,14
29/08/2008,17:22:00,28865,28870,28850,28855,18
29/08/2008,17:23:00,28855,28855,28840,28850,32
29/08/2008,17:24:00,28845,28845,28830,28835,40
29/08/2008,17:25:00,28835,28840,28810,28815,74
29/08/2008,17:26:00,28815,28825,28810,28820,91
29/08/2008,17:27:00,28815,28830,28795,28800,144
29/08/2008,17:28:00,28810,28855,28805,28840,105
29/08/2008,17:29:00,28840,28895,28840,28880,211
29/08/2008,17:30:00,28860,28890,28825,28840,147
29/08/2008,17:31:00,28840,28860,28830,28845,91
29/08/2008,17:32:00,28835,28840,28805,28810,38
29/08/2008,17:33:00,28810,28820,28800,28805,68
29/08/2008,17:34:00,28800,28805,28775,28790,111
29/08/2008,17:35:00,28790,28810,28790,28810,66
29/08/2008,17:36:00,28810,28815,28805,28810,39
29/08/2008,17:37:00,28810,28810,28800,28810,13
29/08/2008,17:38:00,28805,28810,28800,28805,18
29/08/2008,17:39:00,28800,28845,28800,28820,55
01/09/2008,09:00:00,28680,28680,28630,28630,173
01/09/2008,09:01:00,28630,28650,28625,28650,99
01/09/2008,09:02:00,28650,28680,28650,28675,45
01/09/2008,09:03:00,28670,28675,28665,28665,11
01/09/2008,09:04:00,28665,28705,28665,28700,40
01/09/2008,09:05:00,28700,28710,28680,28695,52
01/09/2008,09:06:00,28690,28695,28685,28685,19
01/09/2008,09:07:00,28690,28695,28670,28690,104
01/09/2008,09:08:00,28695,28695,28680,28685,31
01/09/2008,09:09:00,28690,28695,28680,28680,48
01/09/2008,09:10:00,28685,28685,28670,28670,37
01/09/2008,09:11:00,28670,28670,28650,28655,69
01/09/2008,09:12:00,28650,28670,28650,28660,36
01/09/2008,09:13:00,28660,28680,28660,28670,25
01/09/2008,09:14:00,28670,28695,28670,28695,24
01/09/2008,09:15:00,28700,28725,28700,28700,63
01/09/2008,09:16:00,28700,28710,28690,28705,38
01/09/2008,09:17:00,28705,28710,28700,28700,64
01/09/2008,09:18:00,28710,28710,28660,28665,82
01/09/2008,09:19:00,28670,28685,28665,28685,16
01/09/2008,09:20:00,28685,28695,28680,28695,18
01/09/2008,09:21:00,28700,28700,28680,28680,33
01/09/2008,09:22:00,28680,28695,28680,28690,34
01/09/2008,09:23:00,28690,28705,28690,28705,30
01/09/2008,09:24:00,28710,28710,28690,28700,31
01/09/2008,09:25:00,28705,28705,28680,28680,67
01/09/2008,09:26:00,28685,28695,28675,28675,32
01/09/2008,09:27:00,28675,28680,28660,28660,32
01/09/2008,09:28:00,28670,28675,28660,28665,14
01/09/2008,09:29:00,28665,28680,28665,28675,18
01/09/2008,09:30:00,28675,28675,28650,28660,36
01/09/2008,09:31:00,28660,28665,28650,28650,37
01/09/2008,09:32:00,28650,28670,28650,28670,39
01/09/2008,09:33:00,28670,28675,28670,28675,9
01/09/2008,09:34:00,28680,28685,28675,28685,21
01/09/2008,09:35:00,28685,28685,28680,28685,12
01/09/2008,09:36:00,28685,28715,28685,28715,36
01/09/2008,09:37:00,28715,28720,28710,28715,12
01/09/2008,09:38:00,28710,28750,28710,28735,58
01/09/2008,09:39:00,28730,28735,28710,28725,26
01/09/2008,09:40:00,28725,28730,28720,28725,18
01/09/2008,09:41:00,28730,28735,28725,28725,17
01/09/2008,09:42:00,28730,28735,28725,28725,15
01/09/2008,09:43:00,28735,28735,28730,28735,8
01/09/2008,09:44:00,28730,28740,28730,28735,31
01/09/2008,09:45:00,28740,28740,28735,28735,14
01/09/2008,09:46:00,28740,28750,28735,28745,17
01/09/2008,09:47:00,28745,28760,28735,28760,18
01/09/2008,09:48:00,28760,28770,28750,28750,29
01/09/2008,09:49:00,28750,28750,28730,28730,21
01/09/2008,09:50:00,28730,28730,28725,28725,11
01/09/2008,09:51:00,28725,28725,28725,28725,4
01/09/2008,09:52:00,28720,28720,28700,28710,53
01/09/2008,09:53:00,28710,28715,28705,28710,15
01/09/2008,09:54:00,28710,28710,28705,28710,6
01/09/2008,09:55:00,28710,28725,28710,28725,9
01/09/2008,09:56:00,28730,28730,28725,28730,7
01/09/2008,09:57:00,28725,28730,28725,28730,21
01/09/2008,09:58:00,28735,28735,28730,28735,8
01/09/2008,09:59:00,28740,28740,28740,28740,7
01/09/2008,10:00:00,28740,28760,28740,28740,32
01/09/2008,10:01:00,28735,28740,28720,28730,50
01/09/2008,10:02:00,28720,28735,28720,28720,20
01/09/2008,10:03:00,28730,28735,28730,28735,10
01/09/2008,10:04:00,28735,28755,28735,28755,24
01/09/2008,10:05:00,28750,28750,28750,28750,9
01/09/2008,10:06:00,28760,28785,28760,28780,42
01/09/2008,10:07:00,28780,28785,28770,28775,22
01/09/2008,10:08:00,28765,28775,28765,28770,7
01/09/2008,10:09:00,28770,28780,28770,28775,4
01/09/2008,10:10:00,28770,28770,28745,28750,41
01/09/2008,10:11:00,28745,28750,28745,28745,4
01/09/2008,10:12:00,28745,28750,28740,28750,17
01/09/2008,10:13:00,28750,28760,28750,28760,14
01/09/2008,10:14:00,28770,28775,28770,28770,4
01/09/2008,10:15:00,28765,28765,28765,28765,2
01/09/2008,10:16:00,28780,28785,28775,28780,12
01/09/2008,10:17:00,28780,28780,28765,28765,15
01/09/2008,10:18:00,28765,28770,28765,28765,5
01/09/2008,10:19:00,28760,28760,28760,28760,6
01/09/2008,10:20:00,28760,28760,28760,28760,5
01/09/2008,10:21:00,28765,28765,28760,28760,2
01/09/2008,10:22:00,28765,28765,28760,28760,6
01/09/2008,10:23:00,28755,28760,28750,28760,19
01/09/2008,10:24:00,28770,28770,28760,28760,6
01/09/2008,10:25:00,28760,28795,28760,28790,39
01/09/2008,10:26:00,28790,28790,28785,28785,9
01/09/2008,10:27:00,28790,28790,28785,28785,3
01/09/2008,10:28:00,28790,28800,28790,28800,12
01/09/2008,10:29:00,28795,28800,28790,28795,9
01/09/2008,10:30:00,28795,28795,28785,28785,8
01/09/2008,10:31:00,28780,28780,28775,28775,8
01/09/2008,10:32:00,28780,28785,28780,28785,7
01/09/2008,10:33:00,28790,28790,28785,28785,6
01/09/2008,10:34:00,28785,28805,28785,28800,14
01/09/2008,10:35:00,28800,28830,28800,28810,85
01/09/2008,10:36:00,28810,28810,28805,28810,25
01/09/2008,10:37:00,28805,28815,28805,28815,30
01/09/2008,10:38:00,28820,28820,28815,28815,26
01/09/2008,10:39:00,28820,28825,28810,28820,26
01/09/2008,10:40:00,28820,28835,28820,28830,41
01/09/2008,10:41:00,28830,28835,28825,28830,27
01/09/2008,10:42:00,28830,28840,28825,28825,11
01/09/2008,10:43:00,28820,28820,28815,28820,39
01/09/2008,10:44:00,28820,28830,28820,28830,4
01/09/2008,10:45:00,28825,28830,28825,28825,5
01/09/2008,10:46:00,28825,28870,28825,28865,112
01/09/2008,10:47:00,28865,28870,28855,28855,81
01/09/2008,10:48:00,28860,28865,28845,28845,39
01/09/2008,10:49:00,28850,28850,28835,28840,21
01/09/2008,10:50:00,28840,28850,28840,28850,8
01/09/2008,10:51:00,28860,28860,28855,28855,8
01/09/2008,10:52:00,28850,28855,28850,28850,8
01/09/2008,10:53:00,28850,28850,28840,28845,8
01/09/2008,10:54:00,28840,28840,28825,28830,28
01/09/2008,10:57:00,28835,28835,28830,28830,11
01/09/2008,10:58:00,28835,28835,28835,28835,5
01/09/2008,10:59:00,28840,28840,28830,28830,18
01/09/2008,11:00:00,28835,28845,28835,28840,7
01/09/2008,11:01:00,28845,28845,28845,28845,5
01/09/2008,11:02:00,28850,28860,28850,28860,31
01/09/2008,11:03:00,28855,28860,28855,28860,6
01/09/2008,11:04:00,28860,28875,28860,28865,36
01/09/2008,11:05:00,28860,28865,28860,28865,3
01/09/2008,11:06:00,28860,28860,28845,28850,15
01/09/2008,11:07:00,28850,28850,28845,28845,9
01/09/2008,11:08:00,28835,28840,28835,28835,5
01/09/2008,11:10:00,28835,28835,28835,28835,2
01/09/2008,11:11:00,28835,28835,28835,28835,4
01/09/2008,11:12:00,28830,28830,28830,28830,4
01/09/2008,11:13:00,28830,28830,28830,28830,2
01/09/2008,11:14:00,28830,28835,28830,28835,4
01/09/2008,11:15:00,28830,28835,28830,28830,7
01/09/2008,11:16:00,28835,28840,28835,28840,7
01/09/2008,11:17:00,28840,28840,28840,28840,4
01/09/2008,11:18:00,28840,28865,28840,28865,17
01/09/2008,11:19:00,28855,28865,28855,28860,6
01/09/2008,11:20:00,28860,28865,28860,28865,4
01/09/2008,11:21:00,28855,28870,28855,28865,5
01/09/2008,11:22:00,28870,28880,28870,28870,26
01/09/2008,11:23:00,28865,28865,28860,28860,12
01/09/2008,11:24:00,28860,28860,28855,28855,7
01/09/2008,11:25:00,28855,28855,28850,28850,4
01/09/2008,11:26:00,28855,28855,28850,28850,5
01/09/2008,11:27:00,28855,28855,28855,28855,2
01/09/2008,11:28:00,28850,28850,28850,28850,1
01/09/2008,11:29:00,28850,28850,28845,28845,2
01/09/2008,11:30:00,28850,28855,28850,28855,3
01/09/2008,11:31:00,28855,28855,28855,28855,18
01/09/2008,11:32:00,28855,28855,28855,28855,1
01/09/2008,11:33:00,28855,28855,28850,28850,8
01/09/2008,11:35:00,28850,28855,28850,28850,5
01/09/2008,11:36:00,28850,28855,28850,28855,14
01/09/2008,11:37:00,28855,28860,28855,28855,14
01/09/2008,11:38:00,28860,28860,28845,28845,9
01/09/2008,11:39:00,28855,28870,28855,28870,45
01/09/2008,11:40:00,28875,28875,28870,28870,5
01/09/2008,11:41:00,28870,28870,28855,28855,12
01/09/2008,11:43:00,28860,28860,28860,28860,1
01/09/2008,11:44:00,28855,28855,28850,28855,8
01/09/2008,11:45:00,28855,28855,28855,28855,1
01/09/2008,11:46:00,28860,28860,28850,28850,16
01/09/2008,11:47:00,28850,28850,28845,28845,8
01/09/2008,11:48:00,28845,28845,28830,28830,15
01/09/2008,11:49:00,28825,28825,28805,28815,68
01/09/2008,11:50:00,28815,28815,28810,28815,4
01/09/2008,11:51:00,28815,28815,28810,28810,14
01/09/2008,11:52:00,28810,28810,28810,28810,5
01/09/2008,11:53:00,28805,28810,28805,28805,18
01/09/2008,11:54:00,28805,28805,28800,28805,8
01/09/2008,11:55:00,28805,28810,28805,28810,5
01/09/2008,11:56:00,28805,28810,28805,28810,10
01/09/2008,11:57:00,28815,28820,28810,28810,13
01/09/2008,11:58:00,28810,28810,28805,28805,6
01/09/2008,11:59:00,28800,28820,28800,28815,10
01/09/2008,12:00:00,28825,28835,28825,28835,21
01/09/2008,12:01:00,28830,28830,28820,28820,25
01/09/2008,12:02:00,28825,28825,28815,28815,6
01/09/2008,12:03:00,28810,28810,28805,28805,4
01/09/2008,12:04:00,28805,28815,28805,28815,7
01/09/2008,12:05:00,28815,28815,28810,28810,2
01/09/2008,12:07:00,28805,28805,28805,28805,3
01/09/2008,12:08:00,28805,28805,28805,28805,7
01/09/2008,12:09:00,28810,28810,28800,28800,6
01/09/2008,12:10:00,28805,28805,28800,28800,5
01/09/2008,12:11:00,28800,28810,28800,28805,4
01/09/2008,12:12:00,28800,28800,28790,28790,13
01/09/2008,12:13:00,28785,28790,28785,28790,11
01/09/2008,12:14:00,28790,28805,28790,28805,14
01/09/2008,12:15:00,28810,28825,28810,28825,15
01/09/2008,12:16:00,28830,28835,28830,28835,7
01/09/2008,12:17:00,28845,28850,28830,28830,11
01/09/2008,12:18:00,28830,28835,28830,28835,16
01/09/2008,12:19:00,28835,28840,28835,28840,2
01/09/2008,12:20:00,28835,28840,28835,28835,9
01/09/2008,12:21:00,28830,28835,28830,28835,3
01/09/2008,12:22:00,28830,28830,28825,28825,8
01/09/2008,12:24:00,28835,28835,28835,28835,5
01/09/2008,12:26:00,28835,28835,28835,28835,2
01/09/2008,12:27:00,28840,28845,28840,28840,4
01/09/2008,12:28:00,28845,28845,28845,28845,5
01/09/2008,12:29:00,28845,28845,28845,28845,4
01/09/2008,12:30:00,28845,28850,28845,28850,11
01/09/2008,12:31:00,28845,28850,28845,28845,17
01/09/2008,12:32:00,28835,28835,28810,28810,14
01/09/2008,12:33:00,28810,28820,28810,28820,22
01/09/2008,12:34:00,28825,28825,28805,28805,19
01/09/2008,12:35:00,28805,28805,28800,28800,8
01/09/2008,12:36:00,28805,28810,28805,28810,5
01/09/2008,12:37:00,28815,28835,28815,28835,5
01/09/2008,12:38:00,28830,28830,28825,28825,3
01/09/2008,12:40:00,28820,28825,28815,28825,5
01/09/2008,12:41:00,28825,28825,28825,28825,3
01/09/2008,12:42:00,28825,28825,28825,28825,3
01/09/2008,12:43:00,28820,28825,28820,28825,11
01/09/2008,12:44:00,28825,28830,28825,28830,9
01/09/2008,12:47:00,28830,28835,28830,28835,2
01/09/2008,12:48:00,28840,28850,28840,28840,9
01/09/2008,12:49:00,28835,28835,28825,28825,7
01/09/2008,12:50:00,28825,28825,28825,28825,3
01/09/2008,12:54:00,28830,28835,28830,28835,3
01/09/2008,12:55:00,28835,28835,28835,28835,2
01/09/2008,12:56:00,28845,28865,28845,28865,10
01/09/2008,12:57:00,28860,28865,28860,28865,2
01/09/2008,12:58:00,28865,28870,28855,28865,29
01/09/2008,12:59:00,28865,28870,28865,28870,4
01/09/2008,13:00:00,28870,28890,28870,28890,51
01/09/2008,13:01:00,28885,28895,28880,28890,57
01/09/2008,13:02:00,28885,28890,28875,28880,11
01/09/2008,13:03:00,28890,28905,28890,28905,23
01/09/2008,13:04:00,28900,28900,28885,28885,15
01/09/2008,13:05:00,28885,28905,28885,28905,15
01/09/2008,13:06:00,28905,28915,28905,28905,20
01/09/2008,13:07:00,28900,28905,28900,28900,5
01/09/2008,13:08:00,28900,28905,28895,28895,14
01/09/2008,13:09:00,28895,28895,28890,28890,11
01/09/2008,13:10:00,28890,28890,28890,28890,2
01/09/2008,13:11:00,28890,28890,28890,28890,2
01/09/2008,13:12:00,28890,28890,28890,28890,2
01/09/2008,13:13:00,28890,28890,28885,28885,8
01/09/2008,13:14:00,28885,28885,28875,28875,8
01/09/2008,13:15:00,28870,28870,28845,28850,19
01/09/2008,13:16:00,28855,28855,28845,28845,6
01/09/2008,13:17:00,28845,28845,28840,28840,6
01/09/2008,13:18:00,28845,28855,28845,28855,13
01/09/2008,13:19:00,28860,28865,28855,28865,27
01/09/2008,13:20:00,28875,28895,28875,28890,17
01/09/2008,13:22:00,28900,28900,28895,28895,7
01/09/2008,13:23:00,28885,28885,28875,28880,4
01/09/2008,13:24:00,28870,28870,28860,28860,4
01/09/2008,13:25:00,28860,28865,28860,28865,2
01/09/2008,13:26:00,28880,28880,28880,28880,2
01/09/2008,13:27:00,28875,28875,28875,28875,2
01/09/2008,13:28:00,28870,28870,28870,28870,1
01/09/2008,13:29:00,28865,28865,28865,28865,2
01/09/2008,13:30:00,28865,28865,28865,28865,1
01/09/2008,13:31:00,28870,28870,28865,28865,4
01/09/2008,13:32:00,28860,28860,28850,28855,3
01/09/2008,13:33:00,28850,28850,28850,28850,4
01/09/2008,13:34:00,28850,28850,28845,28845,4
01/09/2008,13:35:00,28840,28840,28835,28835,2
01/09/2008,13:36:00,28840,28840,28840,28840,5
01/09/2008,13:38:00,28845,28845,28835,28835,5
01/09/2008,13:39:00,28855,28855,28855,28855,1
01/09/2008,13:40:00,28865,28865,28860,28860,2
01/09/2008,13:43:00,28855,28855,28855,28855,3
01/09/2008,13:45:00,28850,28850,28845,28845,2
01/09/2008,13:46:00,28845,28850,28845,28850,2
01/09/2008,13:47:00,28850,28850,28850,28850,2
01/09/2008,13:48:00,28855,28860,28855,28860,3
01/09/2008,13:49:00,28860,28870,28860,28870,7
01/09/2008,13:50:00,28865,28865,28865,28865,1
01/09/2008,13:51:00,28860,28860,28860,28860,2
01/09/2008,13:53:00,28855,28855,28845,28850,7
01/09/2008,13:54:00,28850,28860,28850,28855,8
01/09/2008,13:55:00,28860,28860,28860,28860,5
01/09/2008,13:57:00,28855,28855,28845,28850,12
01/09/2008,13:59:00,28845,28845,28845,28845,2
01/09/2008,14:00:00,28850,28850,28850,28850,3
01/09/2008,14:01:00,28845,28850,28845,28845,3
01/09/2008,14:02:00,28845,28845,28845,28845,1
01/09/2008,14:03:00,28845,28845,28845,28845,3
01/09/2008,14:05:00,28845,28850,28845,28850,4
01/09/2008,14:06:00,28850,28855,28850,28855,4
01/09/2008,14:08:00,28855,28860,28855,28860,3
01/09/2008,14:09:00,28855,28860,28855,28860,10
01/09/2008,14:11:00,28860,28860,28855,28855,8
01/09/2008,14:13:00,28855,28870,28855,28870,6
01/09/2008,14:14:00,28870,28870,28870,28870,2
01/09/2008,14:16:00,28855,28855,28835,28840,18
01/09/2008,14:17:00,28840,28840,28840,28840,1
01/09/2008,14:18:00,28840,28840,28835,28835,12
01/09/2008,14:19:00,28830,28840,28825,28840,15
01/09/2008,14:20:00,28835,28845,28835,28845,11
01/09/2008,14:21:00,28845,28845,28840,28840,3
01/09/2008,14:22:00,28845,28845,28845,28845,2
01/09/2008,14:23:00,28845,28845,28845,28845,7
01/09/2008,14:26:00,28845,28845,28835,28845,4
01/09/2008,14:28:00,28840,28840,28840,28840,1
01/09/2008,14:29:00,28840,28840,28835,28835,5
01/09/2008,14:30:00,28835,28835,28835,28835,1
01/09/2008,14:31:00,28835,28845,28835,28840,5
01/09/2008,14:32:00,28845,28850,28845,28850,3
01/09/2008,14:33:00,28845,28845,28840,28840,6
01/09/2008,14:35:00,28850,28850,28850,28850,1
01/09/2008,14:36:00,28845,28845,28845,28845,1
01/09/2008,14:37:00,28845,28845,28840,28840,5
01/09/2008,14:39:00,28835,28835,28820,28835,24
01/09/2008,14:40:00,28825,28825,28825,28825,2
01/09/2008,14:41:00,28830,28830,28830,28830,2
01/09/2008,14:42:00,28835,28835,28835,28835,9
01/09/2008,14:43:00,28835,28835,28835,28835,2
01/09/2008,14:46:00,28835,28835,28835,28835,4
01/09/2008,14:47:00,28830,28845,28830,28845,9
01/09/2008,14:48:00,28850,28865,28850,28865,13
01/09/2008,14:49:00,28865,28865,28865,28865,2
01/09/2008,14:50:00,28860,28860,28860,28860,3
01/09/2008,14:51:00,28860,28860,28850,28850,7
01/09/2008,14:52:00,28855,28855,28855,28855,1
01/09/2008,14:53:00,28860,28865,28860,28860,7
01/09/2008,14:55:00,28855,28860,28855,28855,7
01/09/2008,14:56:00,28855,28855,28855,28855,2
01/09/2008,14:57:00,28855,28855,28850,28850,6
01/09/2008,14:58:00,28850,28850,28840,28840,14
01/09/2008,14:59:00,28845,28845,28845,28845,1
01/09/2008,15:00:00,28835,28835,28830,28835,9
01/09/2008,15:01:00,28830,28830,28820,28825,12
01/09/2008,15:02:00,28820,28830,28820,28825,7
01/09/2008,15:03:00,28825,28825,28820,28820,10
01/09/2008,15:04:00,28825,28830,28820,28825,23
01/09/2008,15:05:00,28830,28840,28830,28835,3
01/09/2008,15:06:00,28840,28840,28830,28840,6
01/09/2008,15:07:00,28835,28840,28830,28830,6
01/09/2008,15:08:00,28830,28830,28830,28830,2
01/09/2008,15:09:00,28830,28830,28830,28830,9
01/09/2008,15:10:00,28835,28840,28830,28840,5
01/09/2008,15:11:00,28840,28840,28840,28840,2
01/09/2008,15:12:00,28840,28845,28840,28840,6
01/09/2008,15:13:00,28845,28850,28845,28845,3
01/09/2008,15:14:00,28850,28850,28840,28840,6
01/09/2008,15:16:00,28845,28845,28845,28845,1
01/09/2008,15:17:00,28845,28845,28830,28830,6
01/09/2008,15:18:00,28830,28830,28830,28830,2
01/09/2008,15:19:00,28835,28835,28835,28835,3
01/09/2008,15:20:00,28830,28835,28830,28835,2
01/09/2008,15:22:00,28840,28845,28840,28845,7
01/09/2008,15:23:00,28840,28840,28830,28830,8
01/09/2008,15:24:00,28835,28835,28830,28830,3
01/09/2008,15:25:00,28830,28830,28825,28825,23
01/09/2008,15:26:00,28825,28830,28825,28830,5
01/09/2008,15:27:00,28830,28830,28825,28825,9
01/09/2008,15:28:00,28820,28820,28820,28820,4
01/09/2008,15:29:00,28820,28820,28820,28820,4
01/09/2008,15:30:00,28820,28825,28820,28825,6
01/09/2008,15:32:00,28820,28840,28820,28835,13
01/09/2008,15:33:00,28840,28840,28840,28840,1
01/09/2008,15:34:00,28845,28850,28845,28850,66
01/09/2008,15:35:00,28845,28850,28845,28850,11
01/09/2008,15:36:00,28855,28865,28855,28865,8
01/09/2008,15:37:00,28860,28870,28860,28870,11
01/09/2008,15:38:00,28865,28865,28860,28860,13
01/09/2008,15:39:00,28855,28855,28850,28850,38
01/09/2008,15:40:00,28850,28855,28850,28855,12
01/09/2008,15:42:00,28860,28870,28860,28870,10
01/09/2008,15:43:00,28870,28875,28855,28855,26
01/09/2008,15:44:00,28860,28860,28855,28855,12
01/09/2008,15:45:00,28855,28860,28855,28860,2
01/09/2008,15:46:00,28855,28855,28850,28850,4
01/09/2008,15:47:00,28850,28850,28850,28850,2
01/09/2008,15:48:00,28855,28855,28850,28850,5
01/09/2008,15:50:00,28845,28845,28835,28835,11
01/09/2008,15:51:00,28835,28840,28835,28840,6
01/09/2008,15:52:00,28835,28835,28830,28835,4
01/09/2008,15:53:00,28840,28840,28840,28840,1
01/09/2008,15:54:00,28835,28840,28835,28840,4
01/09/2008,15:55:00,28840,28840,28840,28840,1
01/09/2008,15:56:00,28845,28845,28840,28840,4
01/09/2008,15:57:00,28835,28835,28825,28825,14
01/09/2008,15:58:00,28830,28830,28830,28830,3
01/09/2008,15:59:00,28825,28835,28825,28835,6
01/09/2008,16:00:00,28830,28830,28830,28830,8
01/09/2008,16:01:00,28825,28830,28825,28830,5
01/09/2008,16:02:00,28825,28830,28825,28830,2
01/09/2008,16:03:00,28840,28840,28835,28835,2
01/09/2008,16:04:00,28840,28840,28840,28840,4
01/09/2008,16:05:00,28835,28840,28835,28840,12
01/09/2008,16:06:00,28835,28840,28835,28835,7
01/09/2008,16:07:00,28835,28835,28835,28835,20
01/09/2008,16:08:00,28830,28830,28825,28825,9
01/09/2008,16:09:00,28830,28835,28830,28830,9
01/09/2008,16:10:00,28830,28830,28820,28825,12
01/09/2008,16:11:00,28820,28820,28810,28810,44
01/09/2008,16:12:00,28810,28815,28800,28800,17
01/09/2008,16:13:00,28800,28815,28800,28815,21
01/09/2008,16:14:00,28815,28820,28810,28820,4
01/09/2008,16:15:00,28815,28825,28815,28825,5
01/09/2008,16:16:00,28825,28830,28825,28825,7
01/09/2008,16:17:00,28825,28825,28825,28825,8
01/09/2008,16:18:00,28820,28835,28815,28825,17
01/09/2008,16:19:00,28830,28850,28830,28845,25
01/09/2008,16:20:00,28850,28850,28845,28845,11
01/09/2008,16:21:00,28850,28880,28850,28880,31
01/09/2008,16:22:00,28875,28900,28875,28900,24
01/09/2008,16:23:00,28900,28900,28880,28890,28
01/09/2008,16:24:00,28895,28900,28890,28900,16
01/09/2008,16:25:00,28905,28935,28905,28930,88
01/09/2008,16:26:00,28920,28925,28910,28910,52
01/09/2008,16:27:00,28915,28915,28900,28905,21
01/09/2008,16:28:00,28900,28910,28900,28910,9
01/09/2008,16:29:00,28905,28915,28900,28910,23
01/09/2008,16:30:00,28915,28940,28915,28940,30
01/09/2008,16:31:00,28945,28950,28940,28940,21
01/09/2008,16:32:00,28940,28940,28915,28915,26
01/09/2008,16:33:00,28915,28935,28915,28935,18
01/09/2008,16:34:00,28930,28935,28925,28925,11
01/09/2008,16:35:00,28930,28930,28925,28925,7
01/09/2008,16:36:00,28920,28925,28915,28920,12
01/09/2008,16:37:00,28915,28920,28915,28915,11
01/09/2008,16:38:00,28920,28925,28920,28920,7
01/09/2008,16:39:00,28920,28925,28915,28925,8
01/09/2008,16:40:00,28915,28915,28910,28915,6
01/09/2008,16:41:00,28920,28920,28920,28920,1
01/09/2008,16:42:00,28920,28920,28910,28910,13
01/09/2008,16:43:00,28905,28905,28890,28895,24
01/09/2008,16:44:00,28895,28895,28880,28880,12
01/09/2008,16:45:00,28895,28895,28885,28890,10
01/09/2008,16:46:00,28890,28895,28890,28895,7
01/09/2008,16:47:00,28895,28895,28890,28895,13
01/09/2008,16:48:00,28895,28895,28890,28890,2
01/09/2008,16:49:00,28885,28885,28885,28885,3
01/09/2008,16:50:00,28885,28905,28885,28905,51
01/09/2008,16:51:00,28905,28910,28905,28905,5
01/09/2008,16:52:00,28905,28905,28900,28905,8
01/09/2008,16:53:00,28910,28920,28910,28920,18
01/09/2008,16:54:00,28920,28925,28915,28925,7
01/09/2008,16:55:00,28920,28920,28920,28920,8
01/09/2008,16:56:00,28920,28925,28920,28925,4
01/09/2008,16:57:00,28925,28945,28925,28945,25
01/09/2008,16:58:00,28950,28965,28940,28940,51
01/09/2008,16:59:00,28940,28950,28940,28950,13
01/09/2008,17:00:00,28945,28950,28935,28935,11
01/09/2008,17:01:00,28930,28935,28920,28930,13
01/09/2008,17:02:00,28930,28930,28920,28925,16
01/09/2008,17:03:00,28925,28930,28920,28930,9
01/09/2008,17:04:00,28935,28935,28925,28925,7
01/09/2008,17:05:00,28925,28930,28905,28915,29
01/09/2008,17:06:00,28905,28905,28900,28900,11
01/09/2008,17:07:00,28900,28905,28900,28905,34
01/09/2008,17:08:00,28905,28910,28900,28900,8
01/09/2008,17:09:00,28905,28910,28905,28905,18
01/09/2008,17:10:00,28900,28900,28895,28900,68
01/09/2008,17:11:00,28900,28905,28895,28905,18
01/09/2008,17:12:00,28900,28900,28900,28900,4
01/09/2008,17:13:00,28900,28910,28900,28905,11
01/09/2008,17:14:00,28905,28910,28900,28905,5
01/09/2008,17:15:00,28910,28910,28900,28900,17
01/09/2008,17:16:00,28905,28910,28900,28910,12
01/09/2008,17:17:00,28900,28900,28885,28885,19
01/09/2008,17:18:00,28890,28900,28890,28895,17
01/09/2008,17:19:00,28905,28905,28895,28900,14
01/09/2008,17:20:00,28900,28900,28890,28890,17
01/09/2008,17:21:00,28895,28895,28895,28895,4
01/09/2008,17:22:00,28895,28910,28895,28905,15
01/09/2008,17:23:00,28910,28910,28910,28910,1
01/09/2008,17:24:00,28905,28915,28900,28910,36
01/09/2008,17:25:00,28900,28900,28875,28885,48
01/09/2008,17:26:00,28890,28890,28850,28850,35
01/09/2008,17:27:00,28850,28875,28850,28870,39
01/09/2008,17:28:00,28855,28860,28835,28850,53
01/09/2008,17:29:00,28850,28875,28835,28850,70
01/09/2008,17:30:00,28850,28875,28840,28865,39
01/09/2008,17:31:00,28865,28870,28860,28860,13
01/09/2008,17:32:00,28860,28860,28855,28855,2
01/09/2008,17:33:00,28850,28865,28850,28860,5
01/09/2008,17:34:00,28860,28865,28860,28865,3
01/09/2008,17:35:00,28855,28860,28855,28855,12
01/09/2008,17:36:00,28860,28860,28855,28855,15
01/09/2008,17:37:00,28850,28860,28850,28860,13
01/09/2008,17:38:00,28855,28860,28850,28860,15
01/09/2008,17:39:00,28855,28870,28850,28865,21
02/09/2008,09:00:00,28890,28890,28820,28845,47
02/09/2008,09:01:00,28845,28875,28835,28870,45
02/09/2008,09:02:00,28855,28860,28845,28850,31
02/09/2008,09:03:00,28845,28845,28825,28825,26
02/09/2008,09:04:00,28820,28840,28815,28840,18
02/09/2008,09:05:00,28840,28845,28805,28805,50
02/09/2008,09:06:00,28800,28800,28750,28755,111
02/09/2008,09:07:00,28755,28755,28725,28730,63
02/09/2008,09:08:00,28725,28735,28715,28730,51
02/09/2008,09:09:00,28730,28750,28720,28750,87
02/09/2008,09:10:00,28750,28765,28745,28765,28
02/09/2008,09:11:00,28760,28760,28730,28735,47
02/09/2008,09:12:00,28735,28745,28720,28745,37
02/09/2008,09:13:00,28750,28760,28750,28760,20
02/09/2008,09:14:00,28750,28760,28730,28760,37
02/09/2008,09:15:00,28760,28765,28750,28760,30
02/09/2008,09:16:00,28750,28755,28745,28750,25
02/09/2008,09:17:00,28740,28750,28735,28750,32
02/09/2008,09:18:00,28750,28765,28750,28765,19
02/09/2008,09:19:00,28765,28770,28760,28760,29
02/09/2008,09:20:00,28765,28770,28760,28760,23
02/09/2008,09:21:00,28760,28760,28750,28755,16
02/09/2008,09:22:00,28755,28775,28755,28770,35
02/09/2008,09:23:00,28765,28770,28765,28770,23
02/09/2008,09:24:00,28775,28775,28755,28770,44
02/09/2008,09:25:00,28770,28780,28765,28775,49
02/09/2008,09:26:00,28780,28785,28775,28780,35
02/09/2008,09:27:00,28785,28790,28780,28790,19
02/09/2008,09:28:00,28790,28795,28790,28790,28
02/09/2008,09:29:00,28795,28800,28790,28795,23
02/09/2008,09:30:00,28795,28815,28795,28805,54
02/09/2008,09:31:00,28805,28810,28805,28810,16
02/09/2008,09:32:00,28810,28810,28785,28795,61
02/09/2008,09:33:00,28790,28820,28790,28820,49
02/09/2008,09:34:00,28825,28835,28825,28835,22
02/09/2008,09:35:00,28830,28835,28830,28835,9
02/09/2008,09:36:00,28840,28850,28830,28840,37
02/09/2008,09:37:00,28840,28855,28835,28855,25
02/09/2008,09:38:00,28850,28860,28835,28840,13
02/09/2008,09:39:00,28845,28865,28845,28860,14
02/09/2008,09:40:00,28865,28875,28850,28850,36
02/09/2008,09:41:00,28850,28860,28850,28855,29
02/09/2008,09:42:00,28860,28860,28850,28860,22
02/09/2008,09:43:00,28860,28880,28860,28880,32
02/09/2008,09:44:00,28880,28890,28865,28870,66
02/09/2008,09:45:00,28865,28875,28855,28860,64
02/09/2008,09:46:00,28855,28870,28855,28870,24
02/09/2008,09:47:00,28875,28875,28860,28860,11
02/09/2008,09:48:00,28865,28880,28865,28880,22
02/09/2008,09:49:00,28885,28920,28885,28910,78
02/09/2008,09:50:00,28910,28940,28910,28920,73
02/09/2008,09:51:00,28930,28950,28925,28945,67
02/09/2008,09:52:00,28945,29000,28945,28985,265
02/09/2008,09:53:00,28980,29000,28970,28975,106
02/09/2008,09:54:00,28980,28980,28965,28975,36
02/09/2008,09:55:00,28970,28995,28970,28995,47
02/09/2008,09:56:00,28990,28995,28980,28995,19
02/09/2008,09:57:00,28990,28990,28975,28975,31
02/09/2008,09:58:00,28975,28985,28970,28970,47
02/09/2008,09:59:00,28975,28975,28945,28955,50
02/09/2008,10:00:00,28960,28970,28940,28960,53
02/09/2008,10:01:00,28975,29065,28975,29060,197
02/09/2008,10:02:00,29060,29065,29040,29050,99
02/09/2008,10:03:00,29060,29075,29050,29060,116
02/09/2008,10:04:00,29055,29070,29050,29065,45
02/09/2008,10:05:00,29065,29070,29055,29055,90
02/09/2008,10:06:00,29050,29075,29045,29075,30
02/09/2008,10:07:00,29075,29120,29070,29120,89
02/09/2008,10:08:00,29115,29160,29115,29160,142
02/09/2008,10:09:00,29160,29175,29155,29160,103
02/09/2008,10:10:00,29160,29160,29140,29150,104
02/09/2008,10:11:00,29150,29155,29130,29135,61
02/09/2008,10:12:00,29130,29160,29130,29155,91
02/09/2008,10:13:00,29150,29150,29135,29140,26
02/09/2008,10:14:00,29135,29135,29115,29125,37
02/09/2008,10:15:00,29130,29160,29130,29155,58
02/09/2008,10:16:00,29155,29155,29135,29135,30
02/09/2008,10:17:00,29130,29135,29110,29120,59
02/09/2008,10:18:00,29120,29135,29120,29130,19
02/09/2008,10:19:00,29125,29160,29120,29160,39
02/09/2008,10:20:00,29160,29185,29160,29180,59
02/09/2008,10:21:00,29175,29175,29145,29150,55
02/09/2008,10:22:00,29145,29160,29145,29145,35
02/09/2008,10:23:00,29145,29145,29130,29130,27
02/09/2008,10:24:00,29130,29150,29130,29150,29
02/09/2008,10:25:00,29145,29145,29125,29135,24
02/09/2008,10:26:00,29135,29135,29130,29135,12
02/09/2008,10:27:00,29130,29135,29120,29135,41
02/09/2008,10:28:00,29140,29140,29125,29125,19
02/09/2008,10:29:00,29130,29135,29130,29135,2
02/09/2008,10:30:00,29145,29155,29135,29150,23
02/09/2008,10:31:00,29145,29150,29135,29145,19
02/09/2008,10:32:00,29150,29170,29145,29170,24
02/09/2008,10:33:00,29175,29190,29175,29175,51
02/09/2008,10:34:00,29170,29170,29155,29155,35
02/09/2008,10:35:00,29150,29160,29150,29150,21
02/09/2008,10:36:00,29145,29150,29130,29130,28
02/09/2008,10:37:00,29130,29140,29130,29130,23
02/09/2008,10:38:00,29130,29145,29130,29135,17
02/09/2008,10:39:00,29130,29130,29095,29100,67
02/09/2008,10:40:00,29100,29125,29100,29125,49
02/09/2008,10:41:00,29130,29135,29125,29125,12
02/09/2008,10:42:00,29130,29140,29130,29135,12
02/09/2008,10:43:00,29135,29140,29130,29130,5
02/09/2008,10:44:00,29135,29140,29130,29140,37
02/09/2008,10:45:00,29145,29155,29140,29150,30
02/09/2008,10:46:00,29150,29155,29150,29155,12
02/09/2008,10:47:00,29155,29170,29155,29165,28
02/09/2008,10:48:00,29165,29170,29155,29155,21
02/09/2008,10:49:00,29155,29160,29150,29160,13
02/09/2008,10:50:00,29155,29155,29135,29135,41
02/09/2008,10:51:00,29130,29140,29125,29135,21
02/09/2008,10:52:00,29130,29130,29105,29105,34
02/09/2008,10:53:00,29100,29100,29085,29100,70
02/09/2008,10:54:00,29105,29120,29105,29110,39
02/09/2008,10:55:00,29120,29145,29120,29145,38
02/09/2008,10:56:00,29145,29145,29130,29130,11
02/09/2008,10:57:00,29125,29130,29120,29125,11
02/09/2008,10:58:00,29130,29135,29130,29135,3
02/09/2008,10:59:00,29135,29135,29125,29125,5
02/09/2008,11:00:00,29125,29125,29120,29125,7
02/09/2008,11:01:00,29125,29150,29120,29145,26
02/09/2008,11:02:00,29150,29165,29150,29160,38
02/09/2008,11:03:00,29160,29160,29155,29160,6
02/09/2008,11:04:00,29155,29160,29150,29150,21
02/09/2008,11:05:00,29150,29160,29150,29160,7
02/09/2008,11:06:00,29155,29155,29150,29150,13
02/09/2008,11:07:00,29145,29160,29145,29160,9
02/09/2008,11:08:00,29165,29185,29165,29175,33
02/09/2008,11:09:00,29180,29200,29180,29190,23
02/09/2008,11:10:00,29190,29195,29185,29185,9
02/09/2008,11:11:00,29185,29185,29165,29180,27
02/09/2008,11:12:00,29175,29175,29165,29165,20
02/09/2008,11:13:00,29160,29160,29135,29145,37
02/09/2008,11:14:00,29145,29155,29145,29150,7
02/09/2008,11:15:00,29155,29155,29150,29150,7
02/09/2008,11:16:00,29155,29170,29155,29170,12
02/09/2008,11:17:00,29170,29180,29170,29175,18
02/09/2008,11:18:00,29180,29200,29180,29195,41
02/09/2008,11:19:00,29195,29200,29185,29185,29
02/09/2008,11:20:00,29190,29190,29180,29185,13
02/09/2008,11:21:00,29190,29205,29190,29205,33
02/09/2008,11:22:00,29210,29215,29195,29205,36
02/09/2008,11:23:00,29200,29200,29175,29175,20
02/09/2008,11:24:00,29180,29180,29180,29180,8
02/09/2008,11:25:00,29175,29175,29160,29170,26
02/09/2008,11:26:00,29170,29200,29170,29200,86
02/09/2008,11:27:00,29200,29235,29200,29205,138
02/09/2008,11:28:00,29195,29195,29175,29185,56
02/09/2008,11:29:00,29180,29195,29175,29190,20
02/09/2008,11:30:00,29190,29190,29165,29185,51
02/09/2008,11:31:00,29185,29195,29180,29195,25
02/09/2008,11:32:00,29190,29205,29190,29205,76
02/09/2008,11:33:00,29205,29240,29195,29240,52
02/09/2008,11:34:00,29230,29250,29210,29210,87
02/09/2008,11:35:00,29220,29245,29210,29225,63
02/09/2008,11:36:00,29220,29225,29210,29220,8
02/09/2008,11:37:00,29210,29215,29195,29215,34
02/09/2008,11:38:00,29210,29210,29195,29205,27
02/09/2008,11:39:00,29200,29205,29190,29205,13
02/09/2008,11:40:00,29205,29205,29185,29195,9
02/09/2008,11:41:00,29200,29200,29200,29200,5
02/09/2008,11:43:00,29205,29205,29200,29200,3
02/09/2008,11:44:00,29205,29205,29205,29205,2
02/09/2008,11:45:00,29210,29215,29200,29200,7
02/09/2008,11:46:00,29210,29215,29200,29215,11
02/09/2008,11:47:00,29220,29225,29210,29210,32
02/09/2008,11:48:00,29220,29220,29220,29220,2
02/09/2008,11:49:00,29220,29220,29215,29215,6
02/09/2008,11:50:00,29220,29235,29220,29230,12
02/09/2008,11:51:00,29225,29230,29225,29230,4
02/09/2008,11:52:00,29235,29235,29230,29230,9
02/09/2008,11:53:00,29225,29230,29220,29220,12
02/09/2008,11:54:00,29215,29215,29205,29210,15
02/09/2008,11:55:00,29210,29210,29185,29185,25
02/09/2008,11:56:00,29190,29195,29190,29195,18
02/09/2008,11:57:00,29190,29195,29185,29185,12
02/09/2008,11:58:00,29180,29185,29175,29185,43
02/09/2008,11:59:00,29190,29195,29180,29185,11
02/09/2008,12:00:00,29200,29210,29195,29195,12
02/09/2008,12:01:00,29195,29195,29195,29195,1
02/09/2008,12:02:00,29200,29200,29175,29175,22
02/09/2008,12:03:00,29185,29190,29185,29190,6
02/09/2008,12:04:00,29195,29195,29190,29190,7