DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/04/2008,16.04.00,33140,33140,33120,33125,30
30/04/2008,16.05.00,33120,33125,33110,33120,18
30/04/2008,16.06.00,33120,33140,33120,33130,9
30/04/2008,16.07.00,33140,33155,33140,33140,20
30/04/2008,16.08.00,33135,33140,33125,33140,20
30/04/2008,16.09.00,33140,33145,33140,33140,38
30/04/2008,16.10.00,33140,33140,33130,33130,49
30/04/2008,16.11.00,33130,33130,33125,33125,5
30/04/2008,16.12.00,33120,33125,33110,33120,32
30/04/2008,16.13.00,33115,33125,33110,33115,18
30/04/2008,16.14.00,33110,33120,33110,33120,15
30/04/2008,16.15.00,33115,33115,33110,33115,52
30/04/2008,16.16.00,33110,33125,33095,33095,55
30/04/2008,16.17.00,33095,33100,33045,33050,114
30/04/2008,16.18.00,33065,33070,33055,33065,26
30/04/2008,16.19.00,33070,33070,33065,33070,17
30/04/2008,16.20.00,33070,33075,33065,33075,32
30/04/2008,16.21.00,33075,33095,33075,33080,17
30/04/2008,16.22.00,33080,33095,33080,33095,9
30/04/2008,16.23.00,33095,33095,33075,33095,23
30/04/2008,16.24.00,33090,33090,33075,33090,26
30/04/2008,16.25.00,33085,33090,33085,33090,4
30/04/2008,16.26.00,33085,33090,33085,33085,6
30/04/2008,16.27.00,33075,33090,33075,33075,26
30/04/2008,16.28.00,33080,33090,33080,33090,14
30/04/2008,16.29.00,33090,33090,33080,33090,7
30/04/2008,16.30.00,33090,33120,33090,33115,54
30/04/2008,16.31.00,33110,33110,33090,33090,38
30/04/2008,16.32.00,33090,33100,33090,33100,29
30/04/2008,16.33.00,33095,33120,33095,33115,72
30/04/2008,16.34.00,33120,33125,33095,33100,37
30/04/2008,16.35.00,33100,33100,33085,33090,15
30/04/2008,16.36.00,33095,33105,33095,33095,37
30/04/2008,16.37.00,33095,33100,33085,33100,39
30/04/2008,16.38.00,33100,33100,33075,33080,17
30/04/2008,16.39.00,33085,33100,33085,33090,19
30/04/2008,16.40.00,33090,33095,33090,33095,4
30/04/2008,16.41.00,33100,33100,33090,33095,3
30/04/2008,16.42.00,33095,33095,33095,33095,5
30/04/2008,16.43.00,33090,33090,33060,33070,39
30/04/2008,16.44.00,33070,33090,33070,33090,19
30/04/2008,16.45.00,33095,33095,33085,33095,12
30/04/2008,16.46.00,33090,33105,33090,33105,18
30/04/2008,16.47.00,33110,33115,33085,33100,76
30/04/2008,16.48.00,33100,33100,33090,33090,11
30/04/2008,16.49.00,33095,33110,33095,33100,55
30/04/2008,16.50.00,33095,33100,33090,33095,24
30/04/2008,16.51.00,33095,33105,33095,33105,27
30/04/2008,16.52.00,33105,33120,33105,33110,31
30/04/2008,16.53.00,33110,33130,33105,33120,61
30/04/2008,16.54.00,33120,33125,33110,33115,32
30/04/2008,16.55.00,33115,33125,33115,33120,4
30/04/2008,16.56.00,33130,33135,33125,33130,20
30/04/2008,16.57.00,33130,33135,33120,33125,25
30/04/2008,16.58.00,33120,33130,33120,33130,18
30/04/2008,16.59.00,33125,33125,33100,33100,24
30/04/2008,17.00.00,33100,33105,33095,33100,31
30/04/2008,17.01.00,33100,33120,33100,33110,19
30/04/2008,17.02.00,33110,33115,33105,33110,14
30/04/2008,17.03.00,33110,33115,33105,33110,12
30/04/2008,17.04.00,33105,33110,33105,33105,13
30/04/2008,17.05.00,33105,33110,33100,33100,38
30/04/2008,17.06.00,33100,33120,33100,33120,45
30/04/2008,17.07.00,33125,33140,33120,33120,23
30/04/2008,17.08.00,33125,33130,33120,33125,27
30/04/2008,17.09.00,33130,33135,33120,33135,6
30/04/2008,17.10.00,33130,33135,33115,33115,34
30/04/2008,17.11.00,33115,33120,33100,33110,32
30/04/2008,17.12.00,33110,33110,33100,33100,17
30/04/2008,17.13.00,33105,33110,33100,33110,8
30/04/2008,17.14.00,33110,33110,33090,33100,31
30/04/2008,17.15.00,33095,33095,33090,33090,8
30/04/2008,17.16.00,33090,33105,33085,33105,16
30/04/2008,17.17.00,33105,33115,33105,33115,16
30/04/2008,17.18.00,33105,33115,33105,33110,5
30/04/2008,17.19.00,33115,33115,33100,33100,17
30/04/2008,17.20.00,33100,33105,33095,33095,21
30/04/2008,17.21.00,33100,33115,33100,33115,45
30/04/2008,17.22.00,33105,33115,33100,33100,47
30/04/2008,17.23.00,33105,33110,33100,33110,25
30/04/2008,17.24.00,33105,33115,33105,33110,37
30/04/2008,17.25.00,33110,33115,33090,33105,46
30/04/2008,17.26.00,33095,33100,33070,33075,55
30/04/2008,17.27.00,33075,33090,33065,33085,78
30/04/2008,17.28.00,33085,33085,33060,33075,63
30/04/2008,17.29.00,33080,33110,33075,33095,234
30/04/2008,17.30.00,33105,33120,33075,33120,78
30/04/2008,17.31.00,33120,33130,33115,33130,81
30/04/2008,17.32.00,33125,33130,33120,33120,31
30/04/2008,17.33.00,33120,33125,33115,33115,39
30/04/2008,17.34.00,33120,33120,33105,33120,21
30/04/2008,17.35.00,33120,33125,33105,33125,35
30/04/2008,17.36.00,33125,33130,33120,33125,28
30/04/2008,17.37.00,33120,33130,33120,33125,30
30/04/2008,17.38.00,33130,33130,33120,33125,28
30/04/2008,17.39.00,33120,33135,33120,33120,43
02/05/2008,09.00.00,33400,33525,33400,33465,230
02/05/2008,09.01.00,33460,33470,33420,33435,110
02/05/2008,09.02.00,33430,33440,33400,33400,149
02/05/2008,09.03.00,33410,33420,33400,33415,61
02/05/2008,09.04.00,33415,33430,33405,33415,69
02/05/2008,09.05.00,33415,33425,33400,33425,134
02/05/2008,09.06.00,33420,33440,33420,33440,55
02/05/2008,09.07.00,33430,33430,33420,33425,34
02/05/2008,09.08.00,33420,33430,33415,33415,37
02/05/2008,09.09.00,33415,33415,33410,33410,60
02/05/2008,09.10.00,33410,33415,33405,33415,16
02/05/2008,09.11.00,33415,33415,33400,33405,30
02/05/2008,09.12.00,33400,33400,33375,33375,50
02/05/2008,09.13.00,33390,33415,33385,33405,78
02/05/2008,09.14.00,33410,33410,33395,33395,21
02/05/2008,09.15.00,33400,33400,33390,33395,31
02/05/2008,09.16.00,33395,33395,33380,33380,30
02/05/2008,09.17.00,33385,33385,33365,33365,62
02/05/2008,09.18.00,33370,33390,33365,33380,45
02/05/2008,09.19.00,33385,33395,33385,33385,21
02/05/2008,09.20.00,33390,33400,33385,33400,36
02/05/2008,09.21.00,33400,33420,33400,33415,33
02/05/2008,09.22.00,33415,33420,33410,33415,31
02/05/2008,09.23.00,33415,33420,33415,33420,24
02/05/2008,09.24.00,33420,33420,33395,33405,50
02/05/2008,09.25.00,33405,33405,33395,33395,19
02/05/2008,09.26.00,33395,33400,33390,33390,20
02/05/2008,09.27.00,33385,33390,33380,33390,34
02/05/2008,09.28.00,33390,33405,33385,33390,56
02/05/2008,09.29.00,33395,33410,33390,33405,32
02/05/2008,09.30.00,33410,33415,33405,33415,49
02/05/2008,09.31.00,33415,33425,33405,33405,46
02/05/2008,09.32.00,33400,33415,33400,33405,57
02/05/2008,09.33.00,33400,33405,33400,33400,11
02/05/2008,09.34.00,33400,33400,33400,33400,10
02/05/2008,09.35.00,33400,33400,33385,33390,22
02/05/2008,09.36.00,33390,33390,33365,33365,66
02/05/2008,09.37.00,33365,33365,33345,33360,78
02/05/2008,09.38.00,33365,33375,33360,33370,41
02/05/2008,09.39.00,33370,33370,33365,33370,14
02/05/2008,09.40.00,33370,33370,33360,33360,33
02/05/2008,09.41.00,33355,33380,33355,33375,23
02/05/2008,09.42.00,33380,33385,33375,33385,15
02/05/2008,09.43.00,33385,33395,33385,33395,18
02/05/2008,09.44.00,33400,33415,33390,33410,41
02/05/2008,09.45.00,33410,33410,33400,33405,26
02/05/2008,09.46.00,33400,33410,33400,33410,30
02/05/2008,09.47.00,33405,33415,33400,33415,29
02/05/2008,09.48.00,33415,33415,33405,33410,23
02/05/2008,09.49.00,33410,33415,33405,33415,9
02/05/2008,09.50.00,33415,33420,33410,33420,48
02/05/2008,09.51.00,33415,33415,33400,33400,36
02/05/2008,09.52.00,33405,33405,33395,33395,15
02/05/2008,09.53.00,33395,33400,33385,33400,33
02/05/2008,09.54.00,33395,33405,33390,33405,24
02/05/2008,09.55.00,33405,33405,33400,33400,8
02/05/2008,09.56.00,33400,33400,33375,33375,18
02/05/2008,09.57.00,33375,33380,33375,33375,23
02/05/2008,09.58.00,33370,33375,33360,33370,25
02/05/2008,09.59.00,33370,33375,33365,33375,21
02/05/2008,10.00.00,33375,33375,33360,33370,29
02/05/2008,10.01.00,33360,33360,33330,33330,68
02/05/2008,10.02.00,33330,33360,33325,33360,32
02/05/2008,10.03.00,33365,33365,33350,33350,10
02/05/2008,10.04.00,33350,33360,33345,33360,20
02/05/2008,10.05.00,33350,33355,33345,33355,21
02/05/2008,10.06.00,33345,33360,33345,33355,40
02/05/2008,10.07.00,33365,33365,33345,33355,18
02/05/2008,10.08.00,33350,33355,33340,33340,31
02/05/2008,10.09.00,33345,33350,33340,33340,12
02/05/2008,10.10.00,33345,33350,33335,33350,14
02/05/2008,10.11.00,33355,33360,33345,33345,11
02/05/2008,10.12.00,33345,33355,33345,33355,14
02/05/2008,10.13.00,33355,33365,33355,33365,19
02/05/2008,10.14.00,33360,33360,33345,33350,13
02/05/2008,10.15.00,33350,33360,33345,33355,18
02/05/2008,10.16.00,33350,33360,33335,33355,42
02/05/2008,10.17.00,33360,33360,33340,33340,11
02/05/2008,10.18.00,33340,33340,33320,33325,29
02/05/2008,10.19.00,33325,33335,33315,33335,34
02/05/2008,10.20.00,33335,33340,33315,33320,32
02/05/2008,10.21.00,33315,33330,33315,33320,16
02/05/2008,10.22.00,33325,33325,33320,33325,12
02/05/2008,10.23.00,33330,33330,33320,33325,17
02/05/2008,10.24.00,33320,33325,33300,33310,67
02/05/2008,10.25.00,33315,33320,33310,33315,12
02/05/2008,10.26.00,33320,33320,33315,33315,11
02/05/2008,10.27.00,33310,33320,33310,33310,22
02/05/2008,10.28.00,33310,33315,33310,33310,10
02/05/2008,10.29.00,33310,33315,33305,33310,21
02/05/2008,10.30.00,33310,33310,33305,33310,20
02/05/2008,10.31.00,33310,33310,33290,33290,30
02/05/2008,10.32.00,33290,33305,33290,33305,48
02/05/2008,10.33.00,33305,33325,33305,33325,26
02/05/2008,10.34.00,33325,33330,33325,33325,25
02/05/2008,10.35.00,33320,33325,33320,33325,12
02/05/2008,10.36.00,33325,33330,33325,33330,8
02/05/2008,10.37.00,33325,33325,33320,33325,6
02/05/2008,10.38.00,33325,33335,33325,33335,15
02/05/2008,10.39.00,33330,33330,33325,33325,19
02/05/2008,10.40.00,33330,33330,33325,33330,15
02/05/2008,10.41.00,33330,33335,33330,33335,10
02/05/2008,10.42.00,33335,33365,33330,33345,28
02/05/2008,10.43.00,33345,33365,33340,33360,35
02/05/2008,10.44.00,33360,33375,33355,33365,37
02/05/2008,10.45.00,33370,33370,33365,33365,14
02/05/2008,10.46.00,33365,33365,33360,33365,16
02/05/2008,10.47.00,33365,33365,33355,33355,19
02/05/2008,10.48.00,33350,33350,33340,33345,34
02/05/2008,10.49.00,33345,33355,33345,33350,14
02/05/2008,10.50.00,33350,33355,33350,33355,15
02/05/2008,10.51.00,33355,33370,33350,33355,26
02/05/2008,10.52.00,33355,33355,33345,33350,113
02/05/2008,10.53.00,33345,33350,33340,33345,15
02/05/2008,10.54.00,33345,33370,33345,33365,23
02/05/2008,10.55.00,33360,33360,33350,33360,19
02/05/2008,10.56.00,33360,33360,33355,33355,4
02/05/2008,10.57.00,33355,33370,33355,33365,16
02/05/2008,10.58.00,33365,33370,33365,33370,11
02/05/2008,10.59.00,33365,33375,33365,33365,20
02/05/2008,11.00.00,33375,33400,33370,33395,44
02/05/2008,11.01.00,33395,33405,33385,33390,15
02/05/2008,11.02.00,33400,33410,33395,33400,23
02/05/2008,11.03.00,33405,33410,33395,33400,30
02/05/2008,11.04.00,33395,33400,33385,33395,14
02/05/2008,11.05.00,33390,33410,33385,33395,27
02/05/2008,11.06.00,33400,33400,33400,33400,5
02/05/2008,11.07.00,33395,33395,33395,33395,7
02/05/2008,11.08.00,33390,33400,33390,33400,15
02/05/2008,11.09.00,33405,33410,33405,33410,17
02/05/2008,11.10.00,33400,33410,33400,33410,23
02/05/2008,11.11.00,33410,33415,33405,33405,17
02/05/2008,11.12.00,33410,33410,33410,33410,5
02/05/2008,11.13.00,33410,33415,33410,33410,14
02/05/2008,11.14.00,33415,33430,33415,33430,23
02/05/2008,11.15.00,33425,33435,33425,33425,16
02/05/2008,11.16.00,33425,33430,33425,33430,19
02/05/2008,11.17.00,33430,33430,33430,33430,4
02/05/2008,11.18.00,33430,33430,33430,33430,3
02/05/2008,11.19.00,33430,33430,33425,33425,3
02/05/2008,11.20.00,33425,33430,33425,33430,7
02/05/2008,11.21.00,33435,33435,33430,33435,18
02/05/2008,11.22.00,33440,33450,33440,33445,47
02/05/2008,11.23.00,33445,33445,33415,33420,53
02/05/2008,11.24.00,33420,33420,33410,33415,9
02/05/2008,11.25.00,33410,33410,33410,33410,9
02/05/2008,11.26.00,33415,33420,33415,33420,6
02/05/2008,11.27.00,33415,33420,33415,33420,5
02/05/2008,11.28.00,33420,33425,33420,33425,7
02/05/2008,11.29.00,33425,33425,33420,33420,2
02/05/2008,11.30.00,33415,33425,33415,33425,6
02/05/2008,11.31.00,33425,33430,33425,33430,9
02/05/2008,11.32.00,33430,33435,33425,33425,18
02/05/2008,11.33.00,33430,33430,33420,33420,2
02/05/2008,11.34.00,33425,33425,33420,33420,2
02/05/2008,11.35.00,33420,33425,33420,33425,5
02/05/2008,11.36.00,33430,33430,33425,33425,3
02/05/2008,11.37.00,33415,33415,33415,33415,3
02/05/2008,11.38.00,33410,33410,33410,33410,3
02/05/2008,11.39.00,33415,33415,33415,33415,2
02/05/2008,11.40.00,33420,33430,33420,33425,16
02/05/2008,11.42.00,33430,33435,33430,33435,8
02/05/2008,11.43.00,33430,33430,33425,33425,12
02/05/2008,11.44.00,33420,33425,33420,33425,5
02/05/2008,11.45.00,33430,33430,33430,33430,1
02/05/2008,11.46.00,33430,33430,33425,33425,2
02/05/2008,11.47.00,33425,33430,33425,33430,10
02/05/2008,11.48.00,33430,33430,33430,33430,11
02/05/2008,11.50.00,33430,33435,33430,33430,6
02/05/2008,11.51.00,33430,33430,33425,33430,21
02/05/2008,11.52.00,33425,33430,33425,33430,4
02/05/2008,11.53.00,33430,33430,33425,33425,3
02/05/2008,11.54.00,33425,33440,33425,33430,12
02/05/2008,11.55.00,33425,33425,33415,33415,10
02/05/2008,11.56.00,33420,33420,33420,33420,1
02/05/2008,11.57.00,33420,33420,33420,33420,1
02/05/2008,11.58.00,33415,33415,33415,33415,1
02/05/2008,11.59.00,33420,33420,33415,33415,2
02/05/2008,12.00.00,33415,33415,33415,33415,3
02/05/2008,12.01.00,33415,33420,33415,33420,5
02/05/2008,12.03.00,33420,33420,33415,33415,13
02/05/2008,12.05.00,33420,33420,33420,33420,4
02/05/2008,12.06.00,33420,33420,33420,33420,7
02/05/2008,12.07.00,33420,33420,33420,33420,6
02/05/2008,12.08.00,33420,33425,33410,33415,8
02/05/2008,12.09.00,33415,33415,33415,33415,2
02/05/2008,12.10.00,33410,33410,33410,33410,22
02/05/2008,12.11.00,33410,33415,33410,33410,30
02/05/2008,12.12.00,33410,33410,33405,33405,12
02/05/2008,12.13.00,33410,33410,33410,33410,4
02/05/2008,12.14.00,33410,33410,33405,33410,8
02/05/2008,12.15.00,33405,33405,33405,33405,1
02/05/2008,12.16.00,33405,33410,33405,33405,6
02/05/2008,12.17.00,33405,33410,33405,33410,6
02/05/2008,12.18.00,33410,33410,33410,33410,7
02/05/2008,12.19.00,33415,33415,33410,33410,2
02/05/2008,12.20.00,33405,33410,33405,33410,3
02/05/2008,12.22.00,33410,33410,33405,33405,3
02/05/2008,12.23.00,33410,33410,33405,33410,4
02/05/2008,12.24.00,33405,33405,33405,33405,1
02/05/2008,12.25.00,33405,33405,33400,33405,36
02/05/2008,12.26.00,33400,33400,33395,33395,17
02/05/2008,12.27.00,33400,33400,33395,33395,3
02/05/2008,12.28.00,33395,33395,33390,33395,18
02/05/2008,12.29.00,33395,33400,33390,33390,14
02/05/2008,12.30.00,33395,33395,33390,33395,7
02/05/2008,12.31.00,33395,33400,33395,33395,4
02/05/2008,12.32.00,33400,33400,33400,33400,3
02/05/2008,12.33.00,33395,33395,33380,33380,38
02/05/2008,12.34.00,33375,33380,33375,33380,2
02/05/2008,12.35.00,33380,33380,33380,33380,3
02/05/2008,12.36.00,33385,33385,33370,33375,18
02/05/2008,12.37.00,33370,33370,33370,33370,4
02/05/2008,12.38.00,33370,33370,33370,33370,2
02/05/2008,12.39.00,33370,33370,33365,33365,2
02/05/2008,12.41.00,33365,33370,33365,33370,3
02/05/2008,12.42.00,33365,33375,33365,33375,10
02/05/2008,12.43.00,33380,33380,33380,33380,3
02/05/2008,12.44.00,33385,33385,33385,33385,5
02/05/2008,12.46.00,33390,33390,33385,33390,4
02/05/2008,12.47.00,33385,33390,33380,33380,6
02/05/2008,12.48.00,33385,33385,33385,33385,1
02/05/2008,12.49.00,33385,33385,33380,33385,6
02/05/2008,12.50.00,33390,33395,33390,33395,6
02/05/2008,12.51.00,33395,33395,33390,33390,5
02/05/2008,12.52.00,33390,33390,33390,33390,2
02/05/2008,12.56.00,33390,33390,33390,33390,1
02/05/2008,12.57.00,33395,33395,33385,33385,9
02/05/2008,12.58.00,33390,33390,33385,33385,2
02/05/2008,12.59.00,33385,33385,33385,33385,1
02/05/2008,13.00.00,33385,33385,33380,33380,7
02/05/2008,13.01.00,33390,33390,33385,33385,7
02/05/2008,13.02.00,33385,33400,33385,33400,29
02/05/2008,13.03.00,33400,33400,33400,33400,12
02/05/2008,13.05.00,33400,33400,33395,33400,4
02/05/2008,13.06.00,33405,33405,33405,33405,10
02/05/2008,13.07.00,33400,33405,33400,33405,4
02/05/2008,13.08.00,33400,33400,33400,33400,1
02/05/2008,13.09.00,33390,33390,33390,33390,11
02/05/2008,13.10.00,33390,33390,33390,33390,2
02/05/2008,13.11.00,33395,33395,33385,33390,7
02/05/2008,13.12.00,33390,33390,33390,33390,1
02/05/2008,13.14.00,33390,33395,33385,33390,10
02/05/2008,13.15.00,33385,33400,33385,33400,5
02/05/2008,13.16.00,33400,33400,33390,33390,2
02/05/2008,13.17.00,33385,33395,33385,33390,8
02/05/2008,13.18.00,33395,33395,33395,33395,2
02/05/2008,13.19.00,33385,33385,33385,33385,5
02/05/2008,13.20.00,33390,33395,33390,33395,3
02/05/2008,13.21.00,33395,33395,33395,33395,2
02/05/2008,13.23.00,33385,33385,33385,33385,1
02/05/2008,13.24.00,33385,33385,33385,33385,1
02/05/2008,13.25.00,33380,33385,33380,33385,4
02/05/2008,13.27.00,33385,33385,33375,33375,9
02/05/2008,13.29.00,33380,33385,33380,33380,10
02/05/2008,13.31.00,33385,33385,33385,33385,8
02/05/2008,13.32.00,33385,33385,33385,33385,1
02/05/2008,13.33.00,33380,33380,33380,33380,9
02/05/2008,13.34.00,33380,33380,33380,33380,1
02/05/2008,13.38.00,33380,33385,33380,33385,9
02/05/2008,13.41.00,33380,33380,33380,33380,4
02/05/2008,13.42.00,33375,33375,33375,33375,1
02/05/2008,13.43.00,33380,33380,33380,33380,3
02/05/2008,13.44.00,33380,33380,33375,33375,2
02/05/2008,13.47.00,33380,33380,33380,33380,3
02/05/2008,13.48.00,33380,33380,33380,33380,1
02/05/2008,13.49.00,33375,33375,33375,33375,8
02/05/2008,13.50.00,33375,33375,33375,33375,3
02/05/2008,13.52.00,33370,33370,33350,33350,55
02/05/2008,13.53.00,33350,33350,33345,33345,11
02/05/2008,13.54.00,33350,33350,33350,33350,1
02/05/2008,13.55.00,33355,33355,33355,33355,1
02/05/2008,13.56.00,33350,33350,33340,33350,16
02/05/2008,13.57.00,33355,33355,33355,33355,2
02/05/2008,13.58.00,33350,33350,33350,33350,5
02/05/2008,13.59.00,33350,33350,33345,33345,4
02/05/2008,14.00.00,33345,33355,33345,33350,19
02/05/2008,14.01.00,33355,33360,33355,33355,8
02/05/2008,14.02.00,33355,33355,33355,33355,1
02/05/2008,14.03.00,33350,33350,33350,33350,7
02/05/2008,14.04.00,33355,33355,33350,33355,7
02/05/2008,14.05.00,33350,33355,33350,33355,5
02/05/2008,14.06.00,33360,33360,33360,33360,7
02/05/2008,14.07.00,33360,33360,33360,33360,5
02/05/2008,14.08.00,33360,33365,33360,33365,4
02/05/2008,14.09.00,33360,33360,33360,33360,2
02/05/2008,14.10.00,33365,33365,33365,33365,1
02/05/2008,14.11.00,33365,33370,33365,33365,21
02/05/2008,14.12.00,33365,33375,33365,33365,50
02/05/2008,14.13.00,33365,33365,33365,33365,3
02/05/2008,14.14.00,33370,33385,33370,33385,22
02/05/2008,14.15.00,33390,33425,33390,33405,60
02/05/2008,14.16.00,33410,33415,33405,33405,11
02/05/2008,14.17.00,33400,33410,33395,33410,12
02/05/2008,14.18.00,33405,33405,33370,33375,32
02/05/2008,14.19.00,33380,33385,33380,33385,6
02/05/2008,14.20.00,33385,33385,33375,33385,9
02/05/2008,14.21.00,33385,33385,33375,33375,5
02/05/2008,14.22.00,33385,33390,33385,33385,6
02/05/2008,14.23.00,33385,33385,33365,33365,15
02/05/2008,14.24.00,33360,33365,33330,33350,49
02/05/2008,14.25.00,33345,33355,33335,33335,37
02/05/2008,14.26.00,33340,33340,33325,33335,25
02/05/2008,14.27.00,33335,33340,33325,33325,8
02/05/2008,14.28.00,33330,33340,33330,33335,17
02/05/2008,14.29.00,33340,33350,33320,33320,16
02/05/2008,14.30.00,33335,33510,33335,33505,382
02/05/2008,14.31.00,33510,33570,33505,33545,204
02/05/2008,14.32.00,33545,33560,33505,33515,114
02/05/2008,14.33.00,33510,33540,33510,33520,56
02/05/2008,14.34.00,33520,33555,33515,33555,38
02/05/2008,14.35.00,33555,33580,33550,33580,146
02/05/2008,14.36.00,33585,33665,33585,33640,253
02/05/2008,14.37.00,33640,33645,33615,33635,112
02/05/2008,14.38.00,33635,33670,33635,33660,179
02/05/2008,14.39.00,33665,33680,33655,33660,105
02/05/2008,14.40.00,33665,33665,33615,33625,90
02/05/2008,14.41.00,33620,33625,33605,33620,104
02/05/2008,14.42.00,33610,33615,33590,33605,55
02/05/2008,14.43.00,33610,33625,33605,33625,44
02/05/2008,14.44.00,33625,33625,33615,33620,29
02/05/2008,14.45.00,33615,33655,33615,33640,61
02/05/2008,14.46.00,33640,33655,33630,33640,88
02/05/2008,14.47.00,33630,33655,33630,33655,62
02/05/2008,14.48.00,33655,33655,33625,33640,68
02/05/2008,14.49.00,33640,33640,33630,33630,10
02/05/2008,14.50.00,33625,33635,33620,33620,60
02/05/2008,14.51.00,33615,33625,33610,33610,60
02/05/2008,14.52.00,33610,33620,33610,33610,21
02/05/2008,14.53.00,33610,33610,33600,33610,24
02/05/2008,14.54.00,33610,33620,33605,33605,12
02/05/2008,14.55.00,33605,33610,33595,33600,26
02/05/2008,14.56.00,33605,33610,33605,33605,8
02/05/2008,14.57.00,33605,33610,33595,33605,17
02/05/2008,14.58.00,33610,33615,33600,33615,15
02/05/2008,14.59.00,33620,33625,33615,33615,14
02/05/2008,15.00.00,33610,33620,33605,33610,10
02/05/2008,15.01.00,33610,33610,33595,33600,37
02/05/2008,15.02.00,33600,33600,33585,33585,24
02/05/2008,15.03.00,33585,33600,33585,33595,29
02/05/2008,15.04.00,33590,33600,33590,33595,11
02/05/2008,15.05.00,33595,33600,33595,33600,5
02/05/2008,15.06.00,33595,33595,33595,33595,33
02/05/2008,15.07.00,33595,33600,33590,33600,25
02/05/2008,15.08.00,33605,33620,33600,33615,24
02/05/2008,15.09.00,33620,33620,33600,33605,22
02/05/2008,15.10.00,33610,33630,33595,33605,32
02/05/2008,15.11.00,33605,33615,33600,33615,22
02/05/2008,15.12.00,33615,33620,33605,33605,9
02/05/2008,15.13.00,33610,33610,33600,33610,6
02/05/2008,15.14.00,33600,33615,33600,33615,9
02/05/2008,15.15.00,33615,33615,33605,33615,28
02/05/2008,15.16.00,33610,33630,33610,33620,19
02/05/2008,15.17.00,33620,33625,33615,33615,6
02/05/2008,15.18.00,33620,33625,33620,33625,5
02/05/2008,15.19.00,33620,33620,33615,33620,7
02/05/2008,15.20.00,33625,33655,33625,33640,30
02/05/2008,15.21.00,33645,33650,33630,33640,43
02/05/2008,15.22.00,33640,33645,33635,33645,16
02/05/2008,15.23.00,33650,33650,33640,33640,6
02/05/2008,15.24.00,33640,33640,33640,33640,1
02/05/2008,15.25.00,33645,33645,33640,33640,2
02/05/2008,15.26.00,33640,33645,33635,33635,24
02/05/2008,15.27.00,33640,33645,33635,33645,19
02/05/2008,15.28.00,33645,33665,33640,33665,22
02/05/2008,15.29.00,33670,33670,33640,33670,36
02/05/2008,15.30.00,33665,33670,33650,33650,20
02/05/2008,15.31.00,33655,33680,33650,33670,18
02/05/2008,15.32.00,33670,33670,33645,33655,49
02/05/2008,15.33.00,33650,33670,33645,33645,35
02/05/2008,15.34.00,33645,33645,33630,33630,33
02/05/2008,15.35.00,33635,33635,33620,33620,34
02/05/2008,15.36.00,33625,33630,33620,33625,25
02/05/2008,15.37.00,33625,33630,33625,33625,11
02/05/2008,15.38.00,33620,33635,33615,33615,45
02/05/2008,15.39.00,33620,33625,33615,33620,13
02/05/2008,15.40.00,33625,33625,33600,33605,49
02/05/2008,15.41.00,33610,33615,33595,33600,22
02/05/2008,15.42.00,33600,33615,33600,33610,15
02/05/2008,15.43.00,33615,33625,33610,33625,30
02/05/2008,15.44.00,33630,33630,33620,33625,36
02/05/2008,15.45.00,33625,33630,33620,33620,22
02/05/2008,15.46.00,33615,33620,33615,33615,10
02/05/2008,15.47.00,33615,33620,33605,33605,17
02/05/2008,15.48.00,33610,33620,33610,33610,34
02/05/2008,15.49.00,33620,33630,33615,33630,12
02/05/2008,15.50.00,33625,33635,33625,33630,25
02/05/2008,15.51.00,33630,33640,33625,33640,17
02/05/2008,15.52.00,33630,33645,33630,33645,46
02/05/2008,15.53.00,33645,33645,33635,33640,46
02/05/2008,15.54.00,33645,33650,33640,33650,44
02/05/2008,15.55.00,33655,33670,33655,33665,47
02/05/2008,15.56.00,33665,33670,33665,33665,26
02/05/2008,15.57.00,33670,33680,33670,33670,44
02/05/2008,15.58.00,33675,33685,33670,33685,31
02/05/2008,15.59.00,33675,33695,33675,33690,37
02/05/2008,16.00.00,33695,33755,33690,33745,188
02/05/2008,16.01.00,33745,33750,33720,33725,74
02/05/2008,16.02.00,33725,33755,33720,33750,54
02/05/2008,16.03.00,33750,33765,33735,33745,100
02/05/2008,16.04.00,33745,33745,33735,33740,37
02/05/2008,16.05.00,33740,33745,33740,33745,28
02/05/2008,16.06.00,33745,33750,33730,33745,55
02/05/2008,16.07.00,33755,33770,33750,33755,62
02/05/2008,16.08.00,33755,33770,33755,33760,43
02/05/2008,16.09.00,33760,33765,33750,33750,46
02/05/2008,16.10.00,33750,33750,33725,33730,55
02/05/2008,16.11.00,33730,33740,33725,33740,34
02/05/2008,16.12.00,33740,33750,33725,33725,63
02/05/2008,16.13.00,33730,33745,33730,33740,29
02/05/2008,16.14.00,33740,33745,33735,33740,13
02/05/2008,16.15.00,33740,33745,33730,33730,36
02/05/2008,16.16.00,33730,33740,33725,33725,22
02/05/2008,16.17.00,33725,33735,33705,33710,94
02/05/2008,16.18.00,33720,33725,33710,33720,127
02/05/2008,16.19.00,33720,33725,33715,33715,49
02/05/2008,16.20.00,33720,33725,33705,33715,64
02/05/2008,16.21.00,33720,33730,33695,33695,85
02/05/2008,16.22.00,33700,33705,33690,33695,29
02/05/2008,16.23.00,33695,33705,33680,33690,55
02/05/2008,16.24.00,33685,33695,33680,33685,45
02/05/2008,16.25.00,33685,33695,33685,33695,23
02/05/2008,16.26.00,33690,33700,33680,33690,82
02/05/2008,16.27.00,33685,33690,33670,33670,56
02/05/2008,16.28.00,33670,33685,33670,33675,26
02/05/2008,16.29.00,33680,33680,33660,33670,48
02/05/2008,16.30.00,33670,33680,33665,33675,34
02/05/2008,16.31.00,33680,33690,33680,33685,29
02/05/2008,16.32.00,33685,33690,33675,33675,27
02/05/2008,16.33.00,33680,33685,33675,33685,6
02/05/2008,16.34.00,33690,33705,33690,33700,48
02/05/2008,16.35.00,33700,33705,33695,33700,13
02/05/2008,16.36.00,33700,33705,33695,33700,46
02/05/2008,16.37.00,33700,33705,33680,33690,48
02/05/2008,16.38.00,33685,33690,33685,33690,19
02/05/2008,16.39.00,33685,33685,33670,33670,42
02/05/2008,16.40.00,33675,33675,33665,33675,58
02/05/2008,16.41.00,33670,33675,33660,33660,45
02/05/2008,16.42.00,33660,33660,33655,33655,65
02/05/2008,16.43.00,33660,33660,33645,33650,80
02/05/2008,16.44.00,33655,33665,33645,33645,46
02/05/2008,16.45.00,33645,33645,33620,33640,82
02/05/2008,16.46.00,33645,33655,33645,33655,39
02/05/2008,16.47.00,33650,33665,33650,33655,34
02/05/2008,16.48.00,33660,33670,33660,33665,16
02/05/2008,16.49.00,33665,33665,33655,33660,21
02/05/2008,16.50.00,33660,33680,33660,33675,45
02/05/2008,16.51.00,33675,33675,33675,33675,41
02/05/2008,16.52.00,33675,33675,33660,33665,64
02/05/2008,16.53.00,33670,33685,33670,33685,36
02/05/2008,16.54.00,33685,33700,33685,33695,62
02/05/2008,16.55.00,33695,33700,33675,33680,72
02/05/2008,16.56.00,33685,33685,33680,33685,18
02/05/2008,16.57.00,33685,33690,33675,33675,64
02/05/2008,16.58.00,33680,33680,33645,33660,36
02/05/2008,16.59.00,33655,33665,33650,33660,30
02/05/2008,17.00.00,33670,33680,33660,33665,84
02/05/2008,17.01.00,33665,33685,33665,33685,71
02/05/2008,17.02.00,33680,33685,33670,33670,42
02/05/2008,17.03.00,33670,33675,33670,33670,16
02/05/2008,17.04.00,33665,33670,33660,33670,17
02/05/2008,17.05.00,33670,33690,33670,33690,23
02/05/2008,17.06.00,33690,33700,33690,33700,22
02/05/2008,17.07.00,33700,33710,33700,33700,41
02/05/2008,17.08.00,33700,33700,33690,33690,22
02/05/2008,17.09.00,33690,33700,33685,33695,25
02/05/2008,17.10.00,33700,33705,33690,33700,9
02/05/2008,17.11.00,33695,33710,33695,33710,9
02/05/2008,17.12.00,33710,33715,33700,33710,35
02/05/2008,17.13.00,33700,33700,33695,33695,13
02/05/2008,17.14.00,33700,33730,33700,33725,55
02/05/2008,17.15.00,33720,33720,33710,33720,39
02/05/2008,17.16.00,33720,33740,33720,33730,32
02/05/2008,17.17.00,33730,33735,33725,33730,25
02/05/2008,17.18.00,33730,33735,33720,33730,42
02/05/2008,17.19.00,33725,33725,33710,33715,40
02/05/2008,17.20.00,33715,33720,33705,33710,51
02/05/2008,17.21.00,33710,33715,33700,33700,44
02/05/2008,17.22.00,33710,33710,33680,33685,44
02/05/2008,17.23.00,33695,33710,33690,33700,59
02/05/2008,17.24.00,33700,33700,33690,33695,22
02/05/2008,17.25.00,33690,33695,33685,33695,26
02/05/2008,17.26.00,33695,33705,33685,33700,30
02/05/2008,17.27.00,33700,33700,33690,33700,31
02/05/2008,17.28.00,33690,33700,33690,33690,16
02/05/2008,17.29.00,33685,33695,33665,33665,118
02/05/2008,17.30.00,33670,33695,33660,33685,135
02/05/2008,17.31.00,33690,33695,33680,33695,31
02/05/2008,17.32.00,33695,33695,33690,33690,21
02/05/2008,17.33.00,33690,33695,33685,33685,27
02/05/2008,17.34.00,33685,33685,33680,33680,19
02/05/2008,17.35.00,33680,33680,33675,33675,19
02/05/2008,17.36.00,33675,33685,33675,33685,11
02/05/2008,17.37.00,33675,33685,33675,33675,45
02/05/2008,17.38.00,33675,33680,33670,33675,29
02/05/2008,17.39.00,33680,33685,33675,33685,70
05/05/2008,09.00.00,33570,33650,33570,33600,125
05/05/2008,09.01.00,33600,33600,33580,33585,92
05/05/2008,09.02.00,33585,33590,33580,33580,47
05/05/2008,09.03.00,33580,33600,33565,33600,78
05/05/2008,09.04.00,33590,33605,33590,33605,31
05/05/2008,09.05.00,33610,33610,33590,33600,42
05/05/2008,09.06.00,33595,33600,33555,33565,65
05/05/2008,09.07.00,33565,33570,33555,33570,24
05/05/2008,09.08.00,33570,33570,33560,33560,28
05/05/2008,09.09.00,33555,33570,33550,33555,73
05/05/2008,09.10.00,33560,33575,33550,33570,31
05/05/2008,09.11.00,33575,33595,33570,33590,24
05/05/2008,09.12.00,33590,33615,33585,33605,35
05/05/2008,09.13.00,33605,33625,33600,33615,28
05/05/2008,09.14.00,33610,33610,33595,33595,13
05/05/2008,09.15.00,33595,33595,33585,33585,18
05/05/2008,09.16.00,33590,33590,33590,33590,13
05/05/2008,09.17.00,33590,33600,33590,33590,15
05/05/2008,09.18.00,33590,33600,33590,33600,24
05/05/2008,09.19.00,33595,33600,33595,33600,9
05/05/2008,09.20.00,33600,33605,33600,33605,10
05/05/2008,09.21.00,33610,33630,33610,33630,29
05/05/2008,09.22.00,33625,33635,33625,33625,12
05/05/2008,09.23.00,33630,33630,33625,33625,6
05/05/2008,09.24.00,33630,33645,33625,33645,41
05/05/2008,09.25.00,33645,33645,33640,33645,21
05/05/2008,09.26.00,33645,33645,33640,33645,13
05/05/2008,09.27.00,33650,33650,33635,33635,56
05/05/2008,09.28.00,33630,33640,33630,33640,52
05/05/2008,09.29.00,33640,33640,33630,33640,17
05/05/2008,09.30.00,33645,33680,33645,33670,84
05/05/2008,09.31.00,33670,33670,33655,33655,16
05/05/2008,09.32.00,33655,33655,33640,33645,14
05/05/2008,09.33.00,33645,33645,33640,33640,6
05/05/2008,09.34.00,33640,33645,33635,33635,19
05/05/2008,09.35.00,33635,33635,33630,33630,17
05/05/2008,09.36.00,33640,33640,33625,33625,6
05/05/2008,09.37.00,33625,33630,33625,33630,6
05/05/2008,09.38.00,33630,33630,33630,33630,3
05/05/2008,09.39.00,33635,33645,33630,33645,22
05/05/2008,09.40.00,33645,33645,33640,33640,5
05/05/2008,09.41.00,33635,33635,33630,33635,9
05/05/2008,09.42.00,33630,33635,33625,33630,14
05/05/2008,09.43.00,33630,33630,33615,33620,13
05/05/2008,09.44.00,33620,33620,33615,33620,9
05/05/2008,09.45.00,33620,33640,33620,33640,38
05/05/2008,09.46.00,33645,33645,33635,33640,16
05/05/2008,09.47.00,33630,33630,33605,33610,42
05/05/2008,09.48.00,33615,33615,33600,33600,18
05/05/2008,09.49.00,33600,33620,33595,33620,23
05/05/2008,09.50.00,33615,33625,33615,33615,13
05/05/2008,09.51.00,33615,33625,33615,33625,4
05/05/2008,09.52.00,33625,33625,33620,33620,5
05/05/2008,09.53.00,33620,33620,33615,33615,7
05/05/2008,09.54.00,33610,33615,33610,33615,7
05/05/2008,09.55.00,33620,33620,33615,33615,14
05/05/2008,09.56.00,33620,33620,33615,33620,4
05/05/2008,09.57.00,33620,33620,33620,33620,7
05/05/2008,09.58.00,33620,33620,33605,33605,18
05/05/2008,09.59.00,33605,33605,33580,33585,29
05/05/2008,10.00.00,33585,33585,33575,33575,22
05/05/2008,10.01.00,33575,33580,33565,33575,40
05/05/2008,10.02.00,33575,33575,33575,33575,5
05/05/2008,10.03.00,33575,33575,33575,33575,9
05/05/2008,10.04.00,33575,33575,33575,33575,4
05/05/2008,10.05.00,33580,33580,33575,33580,7
05/05/2008,10.06.00,33580,33580,33580,33580,7
05/05/2008,10.07.00,33580,33585,33580,33585,3
05/05/2008,10.08.00,33585,33585,33575,33580,4
05/05/2008,10.09.00,33585,33585,33585,33585,6
05/05/2008,10.10.00,33585,33590,33585,33585,7
05/05/2008,10.11.00,33580,33585,33570,33580,44
05/05/2008,10.12.00,33580,33585,33580,33580,7
05/05/2008,10.13.00,33585,33585,33580,33585,8
05/05/2008,10.14.00,33585,33585,33580,33580,4
05/05/2008,10.15.00,33580,33580,33570,33570,13
05/05/2008,10.16.00,33570,33575,33570,33575,7
05/05/2008,10.17.00,33575,33580,33570,33580,18
05/05/2008,10.18.00,33575,33580,33570,33570,7
05/05/2008,10.19.00,33570,33570,33555,33565,43
05/05/2008,10.20.00,33570,33575,33565,33575,10
05/05/2008,10.21.00,33575,33575,33565,33570,15
05/05/2008,10.22.00,33570,33575,33565,33565,11
05/05/2008,10.23.00,33570,33575,33570,33575,4
05/05/2008,10.24.00,33580,33605,33580,33595,38
05/05/2008,10.25.00,33600,33605,33595,33600,9
05/05/2008,10.26.00,33605,33610,33605,33610,4
05/05/2008,10.27.00,33610,33610,33605,33605,13
05/05/2008,10.28.00,33610,33615,33610,33615,10
05/05/2008,10.29.00,33615,33615,33615,33615,1
05/05/2008,10.30.00,33615,33615,33600,33600,22
05/05/2008,10.31.00,33605,33605,33605,33605,2
05/05/2008,10.32.00,33605,33610,33605,33610,13
05/05/2008,10.33.00,33615,33630,33610,33625,30
05/05/2008,10.34.00,33625,33630,33620,33625,19
05/05/2008,10.35.00,33625,33635,33625,33625,9
05/05/2008,10.36.00,33630,33630,33620,33620,4
05/05/2008,10.37.00,33620,33625,33615,33620,5
05/05/2008,10.38.00,33620,33620,33615,33620,7
05/05/2008,10.39.00,33620,33620,33620,33620,5
05/05/2008,10.40.00,33620,33620,33620,33620,4
05/05/2008,10.41.00,33620,33620,33615,33615,8
05/05/2008,10.42.00,33615,33615,33615,33615,1
05/05/2008,10.43.00,33615,33615,33610,33610,12
05/05/2008,10.44.00,33610,33610,33610,33610,1
05/05/2008,10.45.00,33605,33605,33605,33605,5
05/05/2008,10.46.00,33605,33605,33605,33605,5
05/05/2008,10.47.00,33605,33605,33605,33605,2
05/05/2008,10.48.00,33610,33620,33610,33620,10
05/05/2008,10.49.00,33615,33630,33615,33630,6
05/05/2008,10.50.00,33620,33625,33620,33625,2
05/05/2008,10.51.00,33625,33630,33615,33630,9
05/05/2008,10.52.00,33630,33630,33625,33630,10
05/05/2008,10.53.00,33630,33630,33630,33630,1
05/05/2008,10.54.00,33620,33625,33615,33620,18
05/05/2008,10.55.00,33615,33615,33605,33615,27
05/05/2008,10.56.00,33610,33615,33605,33615,13
05/05/2008,10.57.00,33610,33610,33605,33610,7
05/05/2008,10.58.00,33610,33630,33610,33630,27
05/05/2008,10.59.00,33630,33630,33620,33625,7
05/05/2008,11.00.00,33625,33625,33620,33620,2
05/05/2008,11.01.00,33630,33645,33630,33640,47
05/05/2008,11.02.00,33640,33645,33635,33635,11
05/05/2008,11.03.00,33640,33640,33640,33640,3
05/05/2008,11.04.00,33635,33635,33620,33620,14
05/05/2008,11.05.00,33615,33620,33610,33620,27
05/05/2008,11.06.00,33615,33630,33615,33620,14
05/05/2008,11.07.00,33620,33625,33615,33615,7
05/05/2008,11.08.00,33610,33610,33595,33605,29
05/05/2008,11.09.00,33595,33605,33595,33605,7
05/05/2008,11.10.00,33610,33610,33600,33600,6
05/05/2008,11.11.00,33590,33595,33585,33590,13
05/05/2008,11.12.00,33590,33590,33585,33590,13
05/05/2008,11.13.00,33590,33595,33590,33590,4
05/05/2008,11.14.00,33590,33590,33580,33580,16
05/05/2008,11.15.00,33580,33585,33575,33580,11
05/05/2008,11.16.00,33585,33590,33585,33590,7
05/05/2008,11.17.00,33590,33595,33590,33595,6
05/05/2008,11.18.00,33600,33610,33600,33600,8
05/05/2008,11.19.00,33610,33610,33600,33600,2
05/05/2008,11.21.00,33595,33595,33595,33595,8
05/05/2008,11.22.00,33595,33595,33595,33595,1
05/05/2008,11.23.00,33590,33590,33590,33590,1
05/05/2008,11.24.00,33590,33595,33590,33595,7
05/05/2008,11.25.00,33590,33590,33590,33590,1
05/05/2008,11.26.00,33590,33590,33585,33585,9
05/05/2008,11.27.00,33580,33580,33580,33580,7
05/05/2008,11.28.00,33580,33580,33580,33580,4
05/05/2008,11.29.00,33580,33580,33580,33580,2
05/05/2008,11.30.00,33580,33580,33580,33580,6
05/05/2008,11.31.00,33580,33580,33575,33580,7
05/05/2008,11.32.00,33580,33585,33580,33585,5
05/05/2008,11.33.00,33585,33585,33580,33585,4
05/05/2008,11.34.00,33585,33590,33585,33585,4
05/05/2008,11.35.00,33585,33590,33585,33585,12
05/05/2008,11.36.00,33585,33585,33585,33585,7
05/05/2008,11.37.00,33585,33585,33575,33575,20
05/05/2008,11.38.00,33580,33580,33580,33580,2
05/05/2008,11.39.00,33585,33585,33585,33585,3
05/05/2008,11.40.00,33580,33580,33580,33580,1
05/05/2008,11.41.00,33590,33590,33590,33590,2
05/05/2008,11.43.00,33590,33590,33590,33590,2
05/05/2008,11.44.00,33590,33600,33590,33595,18
05/05/2008,11.45.00,33595,33600,33595,33600,15
05/05/2008,11.46.00,33595,33595,33590,33590,8
05/05/2008,11.47.00,33595,33595,33590,33590,4
05/05/2008,11.48.00,33595,33595,33590,33590,2
05/05/2008,11.49.00,33585,33585,33585,33585,5
05/05/2008,11.50.00,33580,33580,33565,33565,24
05/05/2008,11.51.00,33570,33580,33570,33575,6
05/05/2008,11.52.00,33575,33575,33565,33570,7
05/05/2008,11.53.00,33570,33570,33560,33560,11
05/05/2008,11.54.00,33565,33565,33550,33560,67
05/05/2008,11.55.00,33560,33565,33560,33560,9
05/05/2008,11.56.00,33560,33565,33560,33560,7
05/05/2008,11.57.00,33560,33565,33560,33565,4
05/05/2008,11.58.00,33565,33565,33565,33565,2
05/05/2008,11.59.00,33565,33565,33560,33560,7
05/05/2008,12.00.00,33560,33565,33560,33565,7
05/05/2008,12.01.00,33570,33570,33560,33565,13
05/05/2008,12.02.00,33560,33560,33560,33560,5
05/05/2008,12.03.00,33560,33570,33560,33570,7
05/05/2008,12.04.00,33565,33565,33560,33560,6
05/05/2008,12.05.00,33560,33565,33560,33565,4
05/05/2008,12.06.00,33565,33575,33565,33570,10
05/05/2008,12.07.00,33570,33575,33560,33560,17
05/05/2008,12.08.00,33560,33560,33560,33560,1
05/05/2008,12.09.00,33560,33560,33555,33560,17
05/05/2008,12.10.00,33560,33560,33555,33555,5
05/05/2008,12.11.00,33565,33570,33565,33570,10
05/05/2008,12.12.00,33570,33575,33565,33570,11
05/05/2008,12.13.00,33570,33575,33570,33575,9
05/05/2008,12.14.00,33570,33570,33570,33570,4
05/05/2008,12.15.00,33575,33575,33570,33570,12
05/05/2008,12.16.00,33570,33575,33570,33575,6
05/05/2008,12.18.00,33565,33570,33565,33570,2
05/05/2008,12.19.00,33565,33570,33560,33560,8
05/05/2008,12.20.00,33565,33565,33560,33560,8
05/05/2008,12.21.00,33565,33565,33565,33565,1
05/05/2008,12.22.00,33565,33565,33565,33565,3
05/05/2008,12.23.00,33565,33565,33565,33565,2
05/05/2008,12.24.00,33565,33570,33565,33570,5
05/05/2008,12.25.00,33565,33565,33565,33565,6
05/05/2008,12.26.00,33565,33570,33565,33565,19
05/05/2008,12.27.00,33570,33570,33565,33565,9
05/05/2008,12.28.00,33565,33565,33565,33565,8
05/05/2008,12.29.00,33565,33565,33565,33565,8
05/05/2008,12.30.00,33560,33565,33560,33565,16