DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/05/2008,17.24.00,33175,33190,33165,33190,52
08/05/2008,17.25.00,33190,33195,33170,33190,65
08/05/2008,17.26.00,33185,33195,33165,33175,57
08/05/2008,17.27.00,33175,33185,33170,33175,40
08/05/2008,17.28.00,33175,33200,33175,33195,70
08/05/2008,17.29.00,33200,33220,33190,33220,90
08/05/2008,17.30.00,33215,33220,33205,33215,105
08/05/2008,17.31.00,33215,33245,33215,33245,43
08/05/2008,17.32.00,33245,33260,33245,33260,33
08/05/2008,17.33.00,33260,33280,33260,33270,21
08/05/2008,17.34.00,33275,33285,33265,33275,44
08/05/2008,17.35.00,33270,33300,33270,33300,55
08/05/2008,17.36.00,33295,33300,33290,33295,39
08/05/2008,17.37.00,33295,33305,33295,33305,28
08/05/2008,17.38.00,33305,33310,33300,33305,37
08/05/2008,17.39.00,33310,33320,33295,33305,74
09/05/2008,09.00.00,33050,33105,32940,33090,148
09/05/2008,09.01.00,33095,33100,33075,33080,101
09/05/2008,09.02.00,33075,33090,33075,33080,39
09/05/2008,09.03.00,33080,33105,33080,33085,95
09/05/2008,09.04.00,33080,33080,33075,33080,22
09/05/2008,09.05.00,33075,33080,33060,33065,94
09/05/2008,09.06.00,33065,33080,33065,33080,47
09/05/2008,09.07.00,33085,33095,33085,33085,31
09/05/2008,09.08.00,33090,33090,33080,33085,36
09/05/2008,09.09.00,33090,33110,33085,33100,63
09/05/2008,09.10.00,33100,33110,33100,33110,21
09/05/2008,09.11.00,33110,33115,33100,33100,29
09/05/2008,09.12.00,33100,33100,33080,33080,45
09/05/2008,09.13.00,33080,33085,33075,33075,26
09/05/2008,09.14.00,33075,33085,33075,33085,21
09/05/2008,09.15.00,33085,33085,33075,33075,38
09/05/2008,09.16.00,33075,33080,33055,33055,71
09/05/2008,09.17.00,33055,33055,33040,33040,50
09/05/2008,09.18.00,33040,33060,33040,33055,41
09/05/2008,09.19.00,33050,33065,33050,33060,31
09/05/2008,09.20.00,33055,33070,33055,33065,22
09/05/2008,09.21.00,33065,33070,33050,33050,26
09/05/2008,09.22.00,33055,33065,33055,33065,19
09/05/2008,09.23.00,33060,33070,33060,33065,20
09/05/2008,09.24.00,33060,33060,33020,33020,51
09/05/2008,09.25.00,33025,33035,32985,32990,131
09/05/2008,09.26.00,32995,32995,32975,32975,51
09/05/2008,09.27.00,32980,32990,32970,32980,71
09/05/2008,09.28.00,32980,32980,32970,32975,54
09/05/2008,09.29.00,32975,32985,32965,32970,39
09/05/2008,09.30.00,32965,32970,32945,32950,94
09/05/2008,09.31.00,32945,32950,32905,32905,112
09/05/2008,09.32.00,32910,32930,32910,32930,72
09/05/2008,09.33.00,32925,32950,32925,32950,57
09/05/2008,09.34.00,32950,32965,32950,32960,29
09/05/2008,09.35.00,32960,32965,32950,32955,38
09/05/2008,09.36.00,32955,32955,32930,32930,43
09/05/2008,09.37.00,32930,32930,32910,32920,67
09/05/2008,09.38.00,32925,32950,32925,32945,39
09/05/2008,09.39.00,32950,32950,32940,32945,37
09/05/2008,09.40.00,32945,32945,32940,32945,17
09/05/2008,09.41.00,32950,32950,32940,32945,21
09/05/2008,09.42.00,32945,32945,32940,32940,4
09/05/2008,09.43.00,32945,32950,32935,32935,16
09/05/2008,09.44.00,32940,32950,32935,32950,14
09/05/2008,09.45.00,32945,32955,32945,32945,21
09/05/2008,09.46.00,32945,32955,32945,32955,20
09/05/2008,09.47.00,32955,32960,32945,32950,62
09/05/2008,09.48.00,32945,32960,32945,32960,17
09/05/2008,09.49.00,32960,32970,32960,32965,15
09/05/2008,09.50.00,32960,32960,32955,32960,10
09/05/2008,09.51.00,32965,32970,32965,32965,7
09/05/2008,09.52.00,32970,32975,32965,32970,17
09/05/2008,09.53.00,32970,32970,32965,32965,24
09/05/2008,09.54.00,32960,32960,32950,32960,40
09/05/2008,09.55.00,32960,32960,32955,32960,14
09/05/2008,09.56.00,32960,32960,32960,32960,5
09/05/2008,09.57.00,32955,32955,32950,32950,12
09/05/2008,09.58.00,32945,32950,32945,32945,8
09/05/2008,09.59.00,32945,32945,32905,32910,60
09/05/2008,10.00.00,32905,32910,32865,32885,146
09/05/2008,10.01.00,32875,32885,32865,32870,99
09/05/2008,10.02.00,32860,32865,32845,32850,83
09/05/2008,10.03.00,32850,32850,32820,32835,87
09/05/2008,10.04.00,32830,32845,32825,32840,29
09/05/2008,10.05.00,32840,32860,32840,32850,76
09/05/2008,10.06.00,32850,32855,32850,32850,10
09/05/2008,10.07.00,32850,32855,32835,32845,21
09/05/2008,10.08.00,32840,32845,32840,32840,9
09/05/2008,10.09.00,32840,32840,32815,32815,70
09/05/2008,10.10.00,32810,32830,32795,32830,61
09/05/2008,10.11.00,32830,32840,32825,32825,27
09/05/2008,10.12.00,32825,32830,32820,32825,47
09/05/2008,10.13.00,32830,32840,32825,32830,26
09/05/2008,10.14.00,32825,32830,32815,32825,118
09/05/2008,10.15.00,32820,32825,32805,32810,31
09/05/2008,10.16.00,32810,32815,32800,32800,33
09/05/2008,10.17.00,32800,32800,32775,32785,128
09/05/2008,10.18.00,32790,32810,32775,32790,107
09/05/2008,10.19.00,32790,32810,32790,32800,31
09/05/2008,10.20.00,32805,32810,32790,32795,22
09/05/2008,10.21.00,32790,32800,32790,32800,20
09/05/2008,10.22.00,32800,32805,32795,32805,14
09/05/2008,10.23.00,32805,32820,32805,32810,39
09/05/2008,10.24.00,32815,32825,32815,32815,18
09/05/2008,10.25.00,32815,32815,32800,32805,18
09/05/2008,10.26.00,32805,32815,32805,32815,20
09/05/2008,10.27.00,32810,32825,32810,32810,14
09/05/2008,10.28.00,32815,32820,32815,32820,9
09/05/2008,10.29.00,32820,32820,32815,32815,7
09/05/2008,10.30.00,32815,32825,32810,32815,20
09/05/2008,10.31.00,32815,32820,32815,32820,10
09/05/2008,10.32.00,32820,32820,32800,32800,63
09/05/2008,10.33.00,32800,32805,32800,32805,31
09/05/2008,10.34.00,32805,32805,32785,32800,31
09/05/2008,10.35.00,32800,32800,32795,32795,7
09/05/2008,10.36.00,32790,32795,32790,32790,19
09/05/2008,10.37.00,32795,32800,32795,32800,14
09/05/2008,10.38.00,32800,32800,32775,32790,34
09/05/2008,10.39.00,32785,32790,32755,32780,115
09/05/2008,10.40.00,32775,32785,32765,32765,73
09/05/2008,10.41.00,32765,32770,32765,32770,26
09/05/2008,10.42.00,32770,32795,32770,32790,34
09/05/2008,10.43.00,32790,32795,32785,32790,19
09/05/2008,10.44.00,32790,32795,32790,32795,7
09/05/2008,10.45.00,32795,32810,32795,32810,34
09/05/2008,10.46.00,32815,32815,32805,32815,22
09/05/2008,10.47.00,32815,32825,32810,32825,21
09/05/2008,10.48.00,32825,32825,32810,32815,22
09/05/2008,10.49.00,32815,32815,32805,32810,14
09/05/2008,10.50.00,32810,32815,32805,32805,34
09/05/2008,10.51.00,32800,32800,32795,32800,25
09/05/2008,10.52.00,32795,32795,32790,32795,8
09/05/2008,10.53.00,32800,32810,32800,32810,20
09/05/2008,10.54.00,32805,32805,32800,32805,15
09/05/2008,10.55.00,32805,32810,32805,32805,8
09/05/2008,10.56.00,32800,32805,32795,32795,11
09/05/2008,10.57.00,32795,32815,32795,32815,24
09/05/2008,10.58.00,32810,32810,32790,32790,35
09/05/2008,10.59.00,32800,32800,32795,32795,2
09/05/2008,11.00.00,32805,32810,32805,32810,5
09/05/2008,11.01.00,32810,32815,32810,32810,10
09/05/2008,11.02.00,32810,32815,32805,32810,30
09/05/2008,11.03.00,32815,32815,32810,32810,9
09/05/2008,11.04.00,32810,32820,32810,32820,6
09/05/2008,11.05.00,32815,32815,32810,32810,5
09/05/2008,11.06.00,32810,32810,32805,32805,19
09/05/2008,11.07.00,32810,32815,32805,32810,22
09/05/2008,11.08.00,32810,32810,32800,32800,54
09/05/2008,11.09.00,32795,32800,32795,32800,5
09/05/2008,11.10.00,32800,32805,32800,32805,17
09/05/2008,11.11.00,32805,32805,32805,32805,2
09/05/2008,11.12.00,32800,32800,32800,32800,4
09/05/2008,11.13.00,32800,32800,32795,32795,15
09/05/2008,11.14.00,32800,32800,32785,32790,32
09/05/2008,11.15.00,32795,32815,32795,32815,18
09/05/2008,11.16.00,32810,32810,32810,32810,4
09/05/2008,11.17.00,32810,32810,32795,32795,14
09/05/2008,11.18.00,32790,32795,32780,32795,56
09/05/2008,11.19.00,32795,32805,32795,32805,16
09/05/2008,11.20.00,32805,32805,32800,32800,10
09/05/2008,11.21.00,32800,32800,32795,32795,8
09/05/2008,11.22.00,32800,32805,32795,32805,21
09/05/2008,11.23.00,32805,32805,32795,32795,18
09/05/2008,11.24.00,32790,32795,32785,32795,12
09/05/2008,11.25.00,32795,32800,32795,32795,11
09/05/2008,11.26.00,32795,32800,32795,32800,3
09/05/2008,11.27.00,32795,32795,32785,32785,12
09/05/2008,11.28.00,32785,32795,32785,32790,17
09/05/2008,11.29.00,32785,32785,32785,32785,5
09/05/2008,11.30.00,32780,32780,32765,32775,33
09/05/2008,11.31.00,32775,32775,32765,32765,22
09/05/2008,11.32.00,32765,32765,32730,32745,101
09/05/2008,11.33.00,32745,32745,32715,32720,50
09/05/2008,11.34.00,32720,32720,32705,32710,60
09/05/2008,11.35.00,32710,32715,32695,32705,80
09/05/2008,11.36.00,32705,32710,32625,32635,419
09/05/2008,11.37.00,32630,32655,32630,32640,100
09/05/2008,11.38.00,32645,32650,32625,32625,51
09/05/2008,11.39.00,32630,32630,32620,32620,85
09/05/2008,11.40.00,32625,32625,32615,32625,62
09/05/2008,11.41.00,32625,32630,32615,32620,49
09/05/2008,11.42.00,32620,32630,32610,32630,54
09/05/2008,11.43.00,32625,32635,32620,32625,28
09/05/2008,11.44.00,32625,32625,32615,32620,28
09/05/2008,11.45.00,32615,32640,32615,32630,56
09/05/2008,11.46.00,32635,32645,32630,32645,45
09/05/2008,11.47.00,32640,32640,32630,32640,24
09/05/2008,11.48.00,32645,32650,32640,32650,20
09/05/2008,11.49.00,32650,32670,32650,32665,36
09/05/2008,11.50.00,32665,32670,32650,32660,22
09/05/2008,11.51.00,32655,32660,32655,32660,15
09/05/2008,11.52.00,32655,32665,32650,32655,12
09/05/2008,11.53.00,32650,32650,32645,32645,11
09/05/2008,11.54.00,32645,32645,32635,32645,11
09/05/2008,11.55.00,32645,32650,32625,32630,26
09/05/2008,11.56.00,32630,32635,32630,32635,8
09/05/2008,11.57.00,32640,32640,32625,32625,22
09/05/2008,11.58.00,32630,32630,32625,32630,12
09/05/2008,11.59.00,32625,32625,32590,32595,48
09/05/2008,12.00.00,32595,32595,32580,32590,75
09/05/2008,12.01.00,32590,32605,32585,32605,53
09/05/2008,12.02.00,32600,32620,32600,32610,24
09/05/2008,12.03.00,32610,32615,32600,32615,27
09/05/2008,12.04.00,32610,32610,32600,32600,45
09/05/2008,12.05.00,32600,32605,32600,32600,9
09/05/2008,12.06.00,32600,32620,32600,32620,47
09/05/2008,12.07.00,32620,32625,32615,32625,19
09/05/2008,12.08.00,32625,32630,32625,32630,27
09/05/2008,12.09.00,32625,32630,32620,32630,11
09/05/2008,12.10.00,32630,32635,32620,32635,13
09/05/2008,12.11.00,32635,32640,32630,32635,40
09/05/2008,12.12.00,32635,32645,32630,32630,22
09/05/2008,12.13.00,32635,32650,32635,32640,20
09/05/2008,12.14.00,32640,32645,32635,32645,16
09/05/2008,12.15.00,32650,32660,32640,32645,44
09/05/2008,12.16.00,32640,32645,32640,32640,8
09/05/2008,12.17.00,32635,32640,32635,32640,6
09/05/2008,12.18.00,32635,32640,32635,32640,7
09/05/2008,12.19.00,32635,32635,32635,32635,12
09/05/2008,12.20.00,32630,32630,32625,32630,12
09/05/2008,12.21.00,32630,32635,32630,32635,2
09/05/2008,12.22.00,32635,32640,32635,32640,4
09/05/2008,12.23.00,32635,32635,32630,32635,15
09/05/2008,12.24.00,32635,32640,32635,32640,7
09/05/2008,12.25.00,32635,32635,32635,32635,3
09/05/2008,12.26.00,32640,32645,32640,32645,11
09/05/2008,12.27.00,32640,32640,32630,32630,17
09/05/2008,12.28.00,32630,32635,32630,32635,5
09/05/2008,12.29.00,32630,32635,32625,32625,11
09/05/2008,12.30.00,32620,32620,32615,32620,8
09/05/2008,12.31.00,32620,32640,32620,32635,33
09/05/2008,12.32.00,32630,32645,32630,32645,18
09/05/2008,12.33.00,32645,32650,32645,32650,11
09/05/2008,12.34.00,32650,32655,32640,32640,29
09/05/2008,12.35.00,32650,32650,32645,32645,7
09/05/2008,12.36.00,32645,32650,32645,32650,6
09/05/2008,12.37.00,32650,32650,32625,32625,16
09/05/2008,12.38.00,32620,32620,32605,32615,15
09/05/2008,12.39.00,32615,32615,32610,32610,9
09/05/2008,12.40.00,32610,32620,32610,32620,12
09/05/2008,12.41.00,32620,32625,32620,32620,53
09/05/2008,12.42.00,32615,32625,32615,32625,22
09/05/2008,12.43.00,32625,32630,32615,32630,35
09/05/2008,12.44.00,32630,32630,32610,32630,48
09/05/2008,12.45.00,32630,32630,32630,32630,3
09/05/2008,12.46.00,32630,32635,32625,32630,26
09/05/2008,12.47.00,32630,32630,32615,32615,14
09/05/2008,12.48.00,32615,32625,32615,32625,21
09/05/2008,12.49.00,32635,32635,32635,32635,17
09/05/2008,12.50.00,32640,32650,32640,32645,19
09/05/2008,12.51.00,32640,32645,32640,32640,10
09/05/2008,12.52.00,32640,32640,32640,32640,1
09/05/2008,12.53.00,32645,32655,32645,32645,12
09/05/2008,12.54.00,32655,32655,32650,32650,5
09/05/2008,12.55.00,32655,32665,32655,32665,11
09/05/2008,12.56.00,32660,32670,32660,32670,22
09/05/2008,12.57.00,32670,32675,32665,32665,28
09/05/2008,12.58.00,32665,32675,32665,32675,6
09/05/2008,12.59.00,32675,32685,32675,32680,30
09/05/2008,13.00.00,32680,32690,32675,32690,43
09/05/2008,13.01.00,32685,32695,32685,32690,51
09/05/2008,13.02.00,32695,32700,32690,32695,32
09/05/2008,13.03.00,32700,32705,32695,32700,33
09/05/2008,13.04.00,32700,32705,32700,32705,16
09/05/2008,13.05.00,32705,32710,32700,32710,24
09/05/2008,13.06.00,32705,32710,32700,32700,60
09/05/2008,13.07.00,32700,32710,32700,32705,24
09/05/2008,13.08.00,32700,32705,32685,32690,44
09/05/2008,13.09.00,32685,32690,32670,32670,55
09/05/2008,13.10.00,32670,32670,32660,32670,18
09/05/2008,13.11.00,32675,32680,32675,32680,8
09/05/2008,13.12.00,32685,32695,32685,32695,7
09/05/2008,13.13.00,32695,32710,32690,32710,22
09/05/2008,13.14.00,32710,32715,32705,32705,24
09/05/2008,13.16.00,32700,32705,32700,32705,3
09/05/2008,13.17.00,32705,32710,32705,32710,4
09/05/2008,13.18.00,32710,32710,32705,32710,6
09/05/2008,13.19.00,32700,32700,32690,32690,11
09/05/2008,13.20.00,32695,32695,32690,32690,7
09/05/2008,13.21.00,32685,32690,32685,32690,6
09/05/2008,13.23.00,32700,32710,32700,32710,12
09/05/2008,13.24.00,32705,32705,32705,32705,1
09/05/2008,13.25.00,32710,32720,32710,32715,4
09/05/2008,13.26.00,32715,32720,32710,32720,22
09/05/2008,13.27.00,32710,32710,32710,32710,3
09/05/2008,13.28.00,32715,32725,32715,32725,15
09/05/2008,13.29.00,32720,32720,32715,32715,4
09/05/2008,13.30.00,32715,32715,32715,32715,1
09/05/2008,13.31.00,32715,32715,32715,32715,2
09/05/2008,13.32.00,32710,32710,32710,32710,6
09/05/2008,13.33.00,32705,32710,32695,32695,15
09/05/2008,13.34.00,32700,32700,32700,32700,1
09/05/2008,13.35.00,32700,32700,32695,32700,8
09/05/2008,13.36.00,32695,32695,32690,32695,10
09/05/2008,13.37.00,32685,32685,32685,32685,5
09/05/2008,13.38.00,32690,32695,32690,32690,9
09/05/2008,13.39.00,32695,32695,32690,32695,8
09/05/2008,13.40.00,32695,32695,32695,32695,1
09/05/2008,13.41.00,32700,32700,32700,32700,9
09/05/2008,13.42.00,32700,32705,32700,32705,10
09/05/2008,13.44.00,32700,32700,32695,32695,3
09/05/2008,13.45.00,32700,32700,32700,32700,14
09/05/2008,13.46.00,32700,32700,32700,32700,3
09/05/2008,13.47.00,32700,32700,32700,32700,10
09/05/2008,13.48.00,32695,32695,32685,32685,9
09/05/2008,13.49.00,32685,32685,32675,32675,9
09/05/2008,13.50.00,32670,32670,32670,32670,2
09/05/2008,13.51.00,32665,32665,32660,32660,7
09/05/2008,13.52.00,32660,32665,32660,32660,18
09/05/2008,13.53.00,32660,32675,32660,32670,17
09/05/2008,13.54.00,32670,32670,32665,32665,2
09/05/2008,13.57.00,32670,32670,32670,32670,1
09/05/2008,13.58.00,32665,32670,32665,32670,10
09/05/2008,13.59.00,32670,32680,32665,32680,24
09/05/2008,14.00.00,32680,32690,32680,32690,24
09/05/2008,14.01.00,32685,32695,32685,32690,6
09/05/2008,14.02.00,32685,32690,32685,32690,10
09/05/2008,14.03.00,32690,32690,32690,32690,1
09/05/2008,14.04.00,32695,32695,32695,32695,3
09/05/2008,14.05.00,32700,32720,32700,32705,58
09/05/2008,14.06.00,32695,32710,32695,32700,17
09/05/2008,14.07.00,32705,32705,32695,32695,4
09/05/2008,14.08.00,32705,32705,32705,32705,3
09/05/2008,14.09.00,32705,32705,32705,32705,4
09/05/2008,14.10.00,32710,32720,32710,32720,35
09/05/2008,14.11.00,32715,32725,32715,32715,24
09/05/2008,14.12.00,32715,32725,32710,32720,71
09/05/2008,14.13.00,32715,32720,32715,32720,27
09/05/2008,14.14.00,32715,32725,32715,32715,11
09/05/2008,14.15.00,32720,32720,32700,32710,23
09/05/2008,14.16.00,32710,32710,32695,32695,12
09/05/2008,14.17.00,32705,32715,32700,32710,20
09/05/2008,14.18.00,32710,32715,32710,32715,9
09/05/2008,14.19.00,32715,32725,32715,32720,25
09/05/2008,14.20.00,32720,32720,32720,32720,11
09/05/2008,14.21.00,32720,32725,32720,32725,3
09/05/2008,14.22.00,32725,32730,32725,32730,27
09/05/2008,14.23.00,32735,32735,32720,32725,32
09/05/2008,14.24.00,32720,32725,32710,32720,31
09/05/2008,14.25.00,32725,32730,32720,32725,126
09/05/2008,14.26.00,32725,32725,32720,32725,5
09/05/2008,14.27.00,32730,32730,32730,32730,5
09/05/2008,14.28.00,32730,32745,32730,32745,20
09/05/2008,14.29.00,32745,32765,32735,32745,54
09/05/2008,14.30.00,32745,32785,32745,32775,80
09/05/2008,14.31.00,32775,32790,32775,32785,54
09/05/2008,14.32.00,32785,32790,32775,32775,28
09/05/2008,14.33.00,32775,32795,32770,32790,21
09/05/2008,14.34.00,32795,32805,32795,32800,36
09/05/2008,14.35.00,32800,32820,32800,32800,53
09/05/2008,14.36.00,32805,32805,32795,32795,21
09/05/2008,14.37.00,32795,32800,32795,32795,65
09/05/2008,14.38.00,32800,32800,32795,32800,10
09/05/2008,14.39.00,32800,32805,32795,32800,13
09/05/2008,14.40.00,32795,32800,32795,32800,15
09/05/2008,14.41.00,32800,32800,32800,32800,38
09/05/2008,14.42.00,32800,32805,32790,32790,25
09/05/2008,14.43.00,32790,32790,32780,32780,22
09/05/2008,14.44.00,32785,32785,32770,32775,29
09/05/2008,14.45.00,32780,32780,32755,32755,25
09/05/2008,14.46.00,32760,32765,32750,32760,48
09/05/2008,14.47.00,32755,32755,32750,32755,13
09/05/2008,14.48.00,32750,32750,32735,32735,9
09/05/2008,14.49.00,32735,32745,32735,32735,15
09/05/2008,14.50.00,32735,32745,32735,32740,21
09/05/2008,14.51.00,32745,32745,32740,32745,8
09/05/2008,14.52.00,32740,32745,32735,32735,14
09/05/2008,14.53.00,32735,32755,32735,32745,20
09/05/2008,14.54.00,32745,32745,32745,32745,1
09/05/2008,14.55.00,32750,32750,32745,32750,24
09/05/2008,14.56.00,32745,32755,32745,32750,11
09/05/2008,14.57.00,32750,32750,32745,32745,7
09/05/2008,14.58.00,32745,32745,32745,32745,12
09/05/2008,14.59.00,32750,32750,32745,32750,9
09/05/2008,15.00.00,32750,32755,32745,32745,16
09/05/2008,15.01.00,32745,32745,32730,32740,15
09/05/2008,15.02.00,32745,32770,32745,32760,17
09/05/2008,15.03.00,32760,32770,32760,32770,20
09/05/2008,15.04.00,32775,32785,32770,32775,12
09/05/2008,15.05.00,32775,32785,32775,32780,23
09/05/2008,15.06.00,32785,32795,32780,32795,16
09/05/2008,15.07.00,32800,32805,32800,32800,13
09/05/2008,15.08.00,32800,32800,32800,32800,6
09/05/2008,15.09.00,32795,32795,32785,32790,12
09/05/2008,15.10.00,32785,32790,32785,32790,4
09/05/2008,15.11.00,32785,32790,32785,32790,5
09/05/2008,15.12.00,32790,32790,32780,32780,10
09/05/2008,15.13.00,32780,32780,32780,32780,3
09/05/2008,15.14.00,32785,32785,32780,32780,6
09/05/2008,15.15.00,32785,32785,32775,32780,14
09/05/2008,15.16.00,32785,32785,32785,32785,2
09/05/2008,15.17.00,32790,32800,32790,32800,12
09/05/2008,15.18.00,32800,32800,32800,32800,9
09/05/2008,15.19.00,32800,32800,32775,32790,24
09/05/2008,15.20.00,32790,32795,32785,32795,9
09/05/2008,15.21.00,32790,32790,32790,32790,1
09/05/2008,15.22.00,32785,32785,32785,32785,1
09/05/2008,15.23.00,32775,32775,32770,32775,12
09/05/2008,15.24.00,32770,32775,32765,32765,5
09/05/2008,15.25.00,32770,32780,32770,32775,9
09/05/2008,15.27.00,32780,32780,32770,32770,5
09/05/2008,15.28.00,32770,32775,32760,32760,21
09/05/2008,15.29.00,32760,32770,32755,32765,28
09/05/2008,15.30.00,32770,32775,32745,32745,18
09/05/2008,15.31.00,32745,32755,32735,32745,50
09/05/2008,15.32.00,32740,32750,32740,32740,12
09/05/2008,15.33.00,32740,32745,32735,32735,13
09/05/2008,15.34.00,32740,32745,32735,32735,12
09/05/2008,15.35.00,32750,32770,32745,32760,43
09/05/2008,15.36.00,32755,32755,32755,32755,3
09/05/2008,15.37.00,32750,32750,32750,32750,4
09/05/2008,15.38.00,32750,32770,32750,32770,11
09/05/2008,15.39.00,32775,32790,32770,32785,55
09/05/2008,15.40.00,32780,32780,32775,32775,36
09/05/2008,15.41.00,32780,32790,32780,32785,27
09/05/2008,15.42.00,32780,32780,32780,32780,2
09/05/2008,15.43.00,32785,32815,32785,32815,24
09/05/2008,15.44.00,32815,32815,32805,32810,26
09/05/2008,15.45.00,32810,32810,32800,32810,10
09/05/2008,15.46.00,32810,32815,32805,32805,14
09/05/2008,15.47.00,32810,32815,32790,32795,27
09/05/2008,15.48.00,32795,32795,32785,32795,17
09/05/2008,15.49.00,32790,32800,32790,32800,12
09/05/2008,15.50.00,32810,32820,32800,32805,30
09/05/2008,15.51.00,32800,32815,32800,32815,11
09/05/2008,15.52.00,32805,32810,32800,32800,6
09/05/2008,15.53.00,32795,32800,32795,32800,23
09/05/2008,15.54.00,32800,32805,32785,32785,22
09/05/2008,15.55.00,32785,32795,32785,32785,44
09/05/2008,15.56.00,32790,32790,32780,32780,26
09/05/2008,15.57.00,32785,32790,32785,32785,7
09/05/2008,15.58.00,32790,32795,32785,32785,16
09/05/2008,15.59.00,32785,32785,32745,32755,40
09/05/2008,16.00.00,32755,32790,32755,32785,48
09/05/2008,16.01.00,32785,32800,32785,32800,17
09/05/2008,16.02.00,32800,32800,32795,32795,19
09/05/2008,16.03.00,32800,32805,32795,32800,28
09/05/2008,16.04.00,32800,32815,32800,32815,12
09/05/2008,16.05.00,32820,32820,32800,32800,25
09/05/2008,16.06.00,32810,32840,32810,32835,87
09/05/2008,16.07.00,32835,32840,32820,32830,52
09/05/2008,16.08.00,32825,32830,32820,32830,22
09/05/2008,16.09.00,32830,32835,32825,32825,24
09/05/2008,16.10.00,32825,32825,32800,32800,57
09/05/2008,16.11.00,32800,32805,32785,32785,28
09/05/2008,16.12.00,32785,32785,32775,32780,32
09/05/2008,16.13.00,32785,32805,32785,32800,28
09/05/2008,16.14.00,32795,32795,32795,32795,6
09/05/2008,16.15.00,32800,32815,32795,32800,17
09/05/2008,16.16.00,32800,32805,32785,32795,20
09/05/2008,16.17.00,32785,32820,32780,32815,39
09/05/2008,16.18.00,32810,32810,32800,32800,9
09/05/2008,16.19.00,32800,32815,32780,32815,39
09/05/2008,16.20.00,32810,32815,32800,32805,16
09/05/2008,16.21.00,32800,32800,32770,32775,69
09/05/2008,16.22.00,32775,32805,32775,32800,26
09/05/2008,16.23.00,32800,32810,32780,32795,27
09/05/2008,16.24.00,32800,32800,32785,32785,15
09/05/2008,16.25.00,32790,32795,32790,32795,10
09/05/2008,16.26.00,32790,32790,32790,32790,1
09/05/2008,16.27.00,32785,32785,32775,32785,31
09/05/2008,16.28.00,32775,32795,32775,32795,22
09/05/2008,16.29.00,32800,32800,32775,32780,22
09/05/2008,16.30.00,32780,32795,32775,32775,43
09/05/2008,16.31.00,32775,32790,32775,32790,10
09/05/2008,16.32.00,32785,32790,32775,32785,13
09/05/2008,16.33.00,32785,32815,32785,32815,54
09/05/2008,16.34.00,32810,32810,32800,32800,7
09/05/2008,16.35.00,32800,32820,32800,32815,33
09/05/2008,16.36.00,32815,32825,32810,32815,30
09/05/2008,16.37.00,32820,32820,32805,32815,15
09/05/2008,16.38.00,32810,32810,32810,32810,6
09/05/2008,16.39.00,32815,32840,32815,32830,64
09/05/2008,16.40.00,32830,32835,32825,32835,27
09/05/2008,16.41.00,32840,32885,32840,32880,99
09/05/2008,16.42.00,32885,32895,32875,32880,61
09/05/2008,16.43.00,32875,32880,32860,32865,19
09/05/2008,16.44.00,32870,32875,32865,32875,26
09/05/2008,16.45.00,32870,32875,32870,32875,16
09/05/2008,16.46.00,32880,32905,32880,32900,41
09/05/2008,16.47.00,32905,32915,32900,32905,63
09/05/2008,16.48.00,32905,32910,32900,32905,42
09/05/2008,16.49.00,32900,32900,32890,32890,32
09/05/2008,16.50.00,32890,32900,32885,32890,41
09/05/2008,16.51.00,32890,32900,32890,32890,32
09/05/2008,16.52.00,32890,32890,32880,32885,24
09/05/2008,16.53.00,32880,32880,32870,32875,10
09/05/2008,16.54.00,32880,32890,32870,32880,31
09/05/2008,16.55.00,32890,32890,32880,32885,12
09/05/2008,16.56.00,32880,32890,32880,32890,23
09/05/2008,16.57.00,32895,32895,32885,32885,36
09/05/2008,16.58.00,32895,32895,32885,32890,22
09/05/2008,16.59.00,32885,32895,32880,32885,11
09/05/2008,17.00.00,32885,32905,32885,32900,53
09/05/2008,17.01.00,32900,32900,32885,32895,20
09/05/2008,17.02.00,32885,32890,32865,32875,65
09/05/2008,17.03.00,32870,32870,32860,32860,37
09/05/2008,17.04.00,32860,32865,32845,32850,41
09/05/2008,17.05.00,32850,32860,32845,32850,44
09/05/2008,17.06.00,32850,32860,32850,32860,26
09/05/2008,17.07.00,32860,32865,32855,32860,20
09/05/2008,17.08.00,32860,32870,32850,32850,35
09/05/2008,17.09.00,32855,32865,32855,32860,12
09/05/2008,17.10.00,32855,32860,32855,32855,8
09/05/2008,17.11.00,32860,32860,32850,32855,9
09/05/2008,17.12.00,32860,32860,32860,32860,8
09/05/2008,17.13.00,32865,32865,32855,32860,9
09/05/2008,17.14.00,32865,32865,32845,32845,21
09/05/2008,17.15.00,32845,32845,32830,32835,54
09/05/2008,17.16.00,32835,32845,32830,32840,28
09/05/2008,17.17.00,32845,32855,32840,32845,11
09/05/2008,17.18.00,32850,32860,32850,32860,15
09/05/2008,17.19.00,32860,32865,32860,32860,16
09/05/2008,17.20.00,32855,32865,32840,32850,47
09/05/2008,17.21.00,32855,32860,32850,32850,14
09/05/2008,17.22.00,32855,32855,32845,32850,19
09/05/2008,17.23.00,32845,32850,32835,32845,14
09/05/2008,17.24.00,32840,32845,32835,32845,25
09/05/2008,17.25.00,32850,32860,32835,32860,45
09/05/2008,17.26.00,32855,32860,32850,32860,14
09/05/2008,17.27.00,32860,32865,32855,32860,45
09/05/2008,17.28.00,32865,32880,32865,32880,35
09/05/2008,17.29.00,32875,32880,32855,32860,92
09/05/2008,17.30.00,32865,32880,32855,32865,37
09/05/2008,17.31.00,32870,32870,32855,32855,45
09/05/2008,17.32.00,32850,32855,32845,32850,32
09/05/2008,17.33.00,32850,32850,32835,32835,22
09/05/2008,17.34.00,32835,32850,32835,32850,24
09/05/2008,17.35.00,32850,32850,32845,32845,10
09/05/2008,17.36.00,32845,32850,32835,32835,15
09/05/2008,17.37.00,32835,32840,32830,32840,27
09/05/2008,17.38.00,32840,32845,32835,32840,37
09/05/2008,17.39.00,32840,32855,32840,32845,52