DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/07/2008,17.27.00,29075,29095,29070,29095,25
01/07/2008,17.28.00,29090,29090,29075,29075,54
01/07/2008,17.29.00,29075,29110,29075,29095,186
01/07/2008,17.30.00,29100,29100,29065,29065,104
01/07/2008,17.31.00,29065,29065,29040,29055,74
01/07/2008,17.32.00,29050,29065,29045,29055,55
01/07/2008,17.33.00,29050,29060,29040,29055,56
01/07/2008,17.34.00,29055,29055,29045,29055,14
01/07/2008,17.35.00,29045,29060,29040,29040,11
01/07/2008,17.36.00,29040,29040,29015,29025,47
01/07/2008,17.37.00,29025,29035,29025,29030,23
01/07/2008,17.38.00,29030,29030,29015,29030,30
01/07/2008,17.39.00,29030,29035,29005,29020,28
02/07/2008,09.00.00,29135,29205,29135,29175,146
02/07/2008,09.01.00,29180,29220,29170,29220,181
02/07/2008,09.02.00,29215,29275,29215,29245,122
02/07/2008,09.03.00,29240,29255,29230,29235,61
02/07/2008,09.04.00,29230,29230,29200,29205,61
02/07/2008,09.05.00,29205,29210,29160,29160,94
02/07/2008,09.06.00,29155,29180,29150,29150,52
02/07/2008,09.07.00,29150,29155,29130,29130,46
02/07/2008,09.08.00,29130,29140,29120,29130,34
02/07/2008,09.09.00,29130,29140,29125,29125,47
02/07/2008,09.10.00,29125,29125,29080,29080,67
02/07/2008,09.11.00,29075,29075,29055,29070,74
02/07/2008,09.12.00,29070,29080,29055,29055,50
02/07/2008,09.13.00,29050,29050,29020,29020,62
02/07/2008,09.14.00,29015,29015,28990,28995,103
02/07/2008,09.15.00,28995,29000,28925,28930,125
02/07/2008,09.16.00,28935,28935,28880,28915,133
02/07/2008,09.17.00,28920,28960,28915,28955,76
02/07/2008,09.18.00,28950,28950,28920,28930,49
02/07/2008,09.19.00,28940,28960,28940,28945,46
02/07/2008,09.20.00,28945,28970,28935,28970,49
02/07/2008,09.21.00,28965,28965,28915,28915,57
02/07/2008,09.22.00,28920,28960,28920,28960,33
02/07/2008,09.23.00,28960,28975,28955,28975,31
02/07/2008,09.24.00,28975,29015,28975,29015,68
02/07/2008,09.25.00,29015,29050,29015,29045,102
02/07/2008,09.26.00,29055,29085,29050,29080,57
02/07/2008,09.27.00,29075,29095,29075,29085,45
02/07/2008,09.28.00,29085,29100,29075,29095,64
02/07/2008,09.29.00,29090,29095,29075,29095,46
02/07/2008,09.30.00,29090,29100,29060,29070,63
02/07/2008,09.31.00,29065,29095,29060,29090,56
02/07/2008,09.32.00,29085,29125,29085,29125,33
02/07/2008,09.33.00,29120,29120,29105,29110,19
02/07/2008,09.34.00,29105,29115,29095,29115,34
02/07/2008,09.35.00,29120,29140,29120,29140,49
02/07/2008,09.36.00,29140,29140,29120,29120,55
02/07/2008,09.37.00,29130,29140,29130,29140,14
02/07/2008,09.38.00,29140,29175,29140,29160,92
02/07/2008,09.39.00,29160,29170,29160,29165,11
02/07/2008,09.40.00,29165,29190,29165,29190,48
02/07/2008,09.41.00,29190,29210,29190,29190,79
02/07/2008,09.42.00,29200,29210,29180,29195,75
02/07/2008,09.43.00,29195,29205,29180,29185,71
02/07/2008,09.44.00,29180,29190,29165,29185,50
02/07/2008,09.45.00,29185,29200,29180,29200,35
02/07/2008,09.46.00,29200,29205,29185,29190,86
02/07/2008,09.47.00,29195,29200,29190,29195,67
02/07/2008,09.48.00,29195,29265,29190,29260,143
02/07/2008,09.49.00,29265,29270,29235,29235,67
02/07/2008,09.50.00,29240,29245,29240,29240,18
02/07/2008,09.51.00,29240,29260,29240,29245,64
02/07/2008,09.52.00,29250,29250,29220,29235,32
02/07/2008,09.53.00,29235,29235,29215,29215,33
02/07/2008,09.54.00,29225,29225,29220,29220,11
02/07/2008,09.55.00,29220,29235,29215,29235,35
02/07/2008,09.56.00,29240,29260,29230,29260,43
02/07/2008,09.57.00,29265,29295,29265,29285,111
02/07/2008,09.58.00,29285,29315,29285,29285,68
02/07/2008,09.59.00,29290,29310,29285,29310,40
02/07/2008,10.00.00,29295,29310,29290,29300,56
02/07/2008,10.01.00,29300,29310,29280,29295,60
02/07/2008,10.02.00,29295,29300,29275,29290,29
02/07/2008,10.03.00,29290,29300,29280,29300,40
02/07/2008,10.04.00,29305,29305,29285,29290,37
02/07/2008,10.05.00,29285,29285,29270,29270,33
02/07/2008,10.06.00,29270,29290,29270,29280,25
02/07/2008,10.07.00,29280,29285,29275,29285,10
02/07/2008,10.08.00,29280,29280,29255,29260,28
02/07/2008,10.09.00,29255,29260,29235,29260,44
02/07/2008,10.10.00,29260,29270,29240,29270,74
02/07/2008,10.11.00,29270,29275,29245,29250,33
02/07/2008,10.12.00,29260,29260,29245,29250,19
02/07/2008,10.13.00,29255,29265,29210,29220,85
02/07/2008,10.14.00,29220,29220,29205,29210,37
02/07/2008,10.15.00,29215,29260,29205,29250,64
02/07/2008,10.16.00,29245,29285,29245,29285,46
02/07/2008,10.17.00,29285,29315,29285,29300,85
02/07/2008,10.18.00,29295,29295,29280,29285,27
02/07/2008,10.19.00,29295,29340,29290,29335,105
02/07/2008,10.20.00,29335,29335,29300,29300,38
02/07/2008,10.21.00,29300,29330,29300,29330,34
02/07/2008,10.22.00,29335,29345,29330,29340,60
02/07/2008,10.23.00,29340,29365,29340,29355,67
02/07/2008,10.24.00,29355,29360,29340,29345,38
02/07/2008,10.25.00,29345,29370,29340,29365,51
02/07/2008,10.26.00,29370,29375,29345,29365,88
02/07/2008,10.27.00,29365,29365,29360,29365,28
02/07/2008,10.28.00,29370,29370,29350,29360,46
02/07/2008,10.29.00,29365,29365,29335,29335,45
02/07/2008,10.30.00,29325,29340,29325,29335,53
02/07/2008,10.31.00,29330,29350,29330,29330,66
02/07/2008,10.32.00,29330,29330,29310,29320,47
02/07/2008,10.33.00,29320,29345,29310,29335,54
02/07/2008,10.34.00,29330,29345,29325,29345,28
02/07/2008,10.35.00,29335,29340,29290,29295,83
02/07/2008,10.36.00,29295,29325,29290,29315,50
02/07/2008,10.37.00,29320,29345,29320,29325,27
02/07/2008,10.38.00,29325,29350,29320,29350,31
02/07/2008,10.39.00,29350,29365,29350,29350,40
02/07/2008,10.40.00,29345,29365,29345,29360,18
02/07/2008,10.41.00,29360,29385,29360,29365,65
02/07/2008,10.42.00,29370,29385,29350,29350,69
02/07/2008,10.43.00,29355,29375,29350,29375,29
02/07/2008,10.44.00,29380,29415,29370,29405,64
02/07/2008,10.45.00,29405,29415,29385,29400,30
02/07/2008,10.46.00,29390,29390,29365,29365,46
02/07/2008,10.47.00,29380,29390,29380,29380,23
02/07/2008,10.48.00,29380,29405,29380,29400,37
02/07/2008,10.49.00,29400,29415,29390,29400,37
02/07/2008,10.50.00,29400,29415,29400,29410,21
02/07/2008,10.51.00,29405,29405,29390,29390,31
02/07/2008,10.52.00,29395,29410,29385,29410,31
02/07/2008,10.53.00,29410,29415,29405,29410,18
02/07/2008,10.54.00,29410,29410,29390,29390,11
02/07/2008,10.55.00,29385,29405,29380,29400,37
02/07/2008,10.56.00,29400,29400,29385,29390,17
02/07/2008,10.57.00,29390,29390,29360,29380,80
02/07/2008,10.58.00,29375,29375,29365,29365,25
02/07/2008,10.59.00,29370,29395,29370,29380,38
02/07/2008,11.00.00,29385,29390,29365,29385,44
02/07/2008,11.01.00,29380,29380,29375,29375,5
02/07/2008,11.02.00,29380,29420,29380,29400,112
02/07/2008,11.03.00,29395,29400,29380,29385,27
02/07/2008,11.04.00,29385,29395,29370,29390,32
02/07/2008,11.05.00,29400,29405,29395,29395,20
02/07/2008,11.06.00,29390,29390,29345,29345,110
02/07/2008,11.07.00,29350,29360,29345,29360,17
02/07/2008,11.08.00,29360,29375,29355,29370,44
02/07/2008,11.09.00,29370,29405,29370,29390,78
02/07/2008,11.10.00,29390,29400,29390,29390,21
02/07/2008,11.11.00,29400,29430,29395,29420,75
02/07/2008,11.12.00,29415,29420,29400,29405,21
02/07/2008,11.13.00,29410,29415,29405,29410,8
02/07/2008,11.14.00,29410,29410,29400,29400,35
02/07/2008,11.15.00,29405,29405,29360,29370,48
02/07/2008,11.16.00,29370,29390,29370,29385,12
02/07/2008,11.17.00,29385,29385,29380,29385,7
02/07/2008,11.18.00,29380,29390,29380,29390,7
02/07/2008,11.19.00,29395,29420,29395,29415,19
02/07/2008,11.20.00,29415,29440,29405,29405,80
02/07/2008,11.21.00,29410,29410,29395,29410,23
02/07/2008,11.22.00,29415,29415,29415,29415,4
02/07/2008,11.23.00,29410,29415,29405,29415,23
02/07/2008,11.24.00,29425,29435,29425,29430,18
02/07/2008,11.25.00,29435,29450,29420,29435,63
02/07/2008,11.26.00,29440,29445,29430,29435,16
02/07/2008,11.27.00,29440,29450,29430,29440,24
02/07/2008,11.28.00,29445,29450,29435,29435,28
02/07/2008,11.29.00,29435,29465,29435,29450,34
02/07/2008,11.30.00,29460,29465,29460,29460,11
02/07/2008,11.31.00,29465,29465,29450,29460,27
02/07/2008,11.32.00,29465,29475,29465,29475,43
02/07/2008,11.33.00,29470,29480,29470,29470,29
02/07/2008,11.34.00,29475,29475,29460,29460,17
02/07/2008,11.35.00,29465,29470,29445,29445,43
02/07/2008,11.36.00,29445,29445,29425,29430,61
02/07/2008,11.37.00,29435,29435,29430,29435,8
02/07/2008,11.38.00,29440,29445,29435,29445,11
02/07/2008,11.39.00,29445,29445,29430,29430,11
02/07/2008,11.40.00,29435,29435,29430,29430,11
02/07/2008,11.41.00,29435,29435,29435,29435,2
02/07/2008,11.42.00,29440,29445,29435,29445,8
02/07/2008,11.43.00,29445,29445,29440,29440,4
02/07/2008,11.44.00,29440,29440,29440,29440,1
02/07/2008,11.45.00,29440,29450,29435,29450,24
02/07/2008,11.46.00,29445,29450,29435,29435,12
02/07/2008,11.47.00,29435,29440,29435,29440,14
02/07/2008,11.48.00,29435,29435,29435,29435,7
02/07/2008,11.49.00,29435,29445,29435,29445,7
02/07/2008,11.50.00,29445,29450,29440,29450,5
02/07/2008,11.51.00,29445,29465,29445,29465,20
02/07/2008,11.52.00,29460,29465,29460,29465,5
02/07/2008,11.53.00,29460,29470,29455,29470,23
02/07/2008,11.54.00,29465,29480,29460,29475,62
02/07/2008,11.55.00,29470,29480,29470,29480,28
02/07/2008,11.56.00,29475,29495,29470,29485,53
02/07/2008,11.57.00,29480,29495,29480,29485,12
02/07/2008,11.58.00,29495,29540,29495,29520,161
02/07/2008,11.59.00,29520,29530,29505,29530,51
02/07/2008,12.00.00,29525,29535,29515,29530,93
02/07/2008,12.01.00,29520,29525,29500,29515,48
02/07/2008,12.02.00,29525,29530,29520,29530,46
02/07/2008,12.03.00,29535,29555,29530,29540,109
02/07/2008,12.04.00,29535,29555,29520,29555,88
02/07/2008,12.05.00,29545,29560,29540,29555,45
02/07/2008,12.06.00,29555,29570,29550,29565,31
02/07/2008,12.07.00,29570,29580,29555,29560,85
02/07/2008,12.08.00,29555,29555,29545,29550,34
02/07/2008,12.09.00,29550,29560,29545,29560,14
02/07/2008,12.10.00,29560,29575,29560,29570,17
02/07/2008,12.11.00,29570,29590,29570,29590,65
02/07/2008,12.12.00,29590,29600,29580,29590,86
02/07/2008,12.13.00,29585,29610,29580,29580,94
02/07/2008,12.14.00,29580,29600,29565,29570,62
02/07/2008,12.15.00,29575,29625,29575,29620,58
02/07/2008,12.16.00,29615,29620,29585,29600,41
02/07/2008,12.17.00,29595,29600,29585,29585,14
02/07/2008,12.18.00,29595,29605,29595,29605,47
02/07/2008,12.19.00,29605,29610,29590,29595,32
02/07/2008,12.20.00,29590,29595,29580,29580,20
02/07/2008,12.21.00,29580,29600,29580,29595,30
02/07/2008,12.22.00,29595,29600,29590,29590,6
02/07/2008,12.23.00,29590,29590,29585,29585,11
02/07/2008,12.24.00,29585,29590,29580,29585,16
02/07/2008,12.25.00,29590,29595,29590,29595,10
02/07/2008,12.26.00,29600,29600,29585,29590,16
02/07/2008,12.27.00,29595,29595,29570,29570,44
02/07/2008,12.28.00,29570,29570,29560,29565,19
02/07/2008,12.29.00,29565,29565,29550,29550,24
02/07/2008,12.30.00,29550,29560,29535,29550,50
02/07/2008,12.31.00,29550,29550,29545,29550,7
02/07/2008,12.32.00,29550,29550,29540,29545,9
02/07/2008,12.33.00,29535,29540,29530,29540,16
02/07/2008,12.34.00,29540,29555,29535,29555,37
02/07/2008,12.35.00,29555,29555,29545,29545,13
02/07/2008,12.36.00,29545,29545,29540,29545,12
02/07/2008,12.37.00,29545,29545,29530,29545,40
02/07/2008,12.38.00,29545,29550,29540,29540,38
02/07/2008,12.39.00,29535,29540,29515,29520,38
02/07/2008,12.40.00,29525,29525,29525,29525,3
02/07/2008,12.41.00,29525,29525,29525,29525,3
02/07/2008,12.42.00,29515,29525,29510,29520,19
02/07/2008,12.43.00,29525,29525,29515,29520,7
02/07/2008,12.44.00,29520,29520,29515,29515,3
02/07/2008,12.45.00,29520,29530,29520,29530,17
02/07/2008,12.46.00,29525,29525,29490,29520,72
02/07/2008,12.47.00,29515,29525,29510,29515,28
02/07/2008,12.48.00,29515,29515,29515,29515,7
02/07/2008,12.49.00,29520,29525,29510,29510,35
02/07/2008,12.50.00,29510,29515,29510,29515,11
02/07/2008,12.51.00,29520,29525,29520,29520,12
02/07/2008,12.52.00,29520,29525,29520,29520,15
02/07/2008,12.53.00,29520,29550,29520,29545,30
02/07/2008,12.54.00,29550,29565,29545,29560,34
02/07/2008,12.55.00,29565,29570,29555,29555,20
02/07/2008,12.56.00,29560,29560,29550,29550,6
02/07/2008,12.57.00,29550,29555,29545,29555,8
02/07/2008,12.58.00,29555,29560,29555,29555,6
02/07/2008,12.59.00,29550,29555,29545,29555,5
02/07/2008,13.00.00,29545,29545,29525,29530,62
02/07/2008,13.01.00,29530,29550,29530,29545,21
02/07/2008,13.02.00,29550,29560,29545,29560,11
02/07/2008,13.03.00,29560,29580,29560,29575,25
02/07/2008,13.04.00,29570,29580,29560,29575,17
02/07/2008,13.05.00,29575,29575,29570,29570,4
02/07/2008,13.06.00,29560,29565,29560,29560,23
02/07/2008,13.07.00,29560,29560,29550,29560,10
02/07/2008,13.08.00,29555,29560,29555,29560,4
02/07/2008,13.09.00,29560,29560,29555,29555,2
02/07/2008,13.10.00,29545,29550,29545,29550,4
02/07/2008,13.11.00,29555,29555,29550,29550,3
02/07/2008,13.12.00,29555,29555,29550,29555,4
02/07/2008,13.13.00,29555,29565,29555,29565,10
02/07/2008,13.16.00,29560,29560,29560,29560,1
02/07/2008,13.17.00,29555,29565,29555,29565,28
02/07/2008,13.18.00,29565,29570,29565,29565,18
02/07/2008,13.19.00,29570,29570,29570,29570,1
02/07/2008,13.20.00,29575,29580,29575,29580,5
02/07/2008,13.21.00,29590,29590,29590,29590,1
02/07/2008,13.22.00,29585,29590,29585,29590,5
02/07/2008,13.23.00,29595,29605,29595,29595,22
02/07/2008,13.24.00,29590,29595,29590,29590,24
02/07/2008,13.25.00,29595,29610,29595,29595,16
02/07/2008,13.26.00,29600,29600,29595,29595,6
02/07/2008,13.27.00,29590,29630,29590,29620,33
02/07/2008,13.28.00,29620,29620,29600,29600,21
02/07/2008,13.29.00,29600,29605,29595,29605,28
02/07/2008,13.30.00,29610,29615,29605,29605,15
02/07/2008,13.31.00,29600,29600,29595,29595,8
02/07/2008,13.32.00,29590,29600,29585,29595,21
02/07/2008,13.33.00,29595,29600,29595,29600,2
02/07/2008,13.34.00,29600,29605,29600,29605,9
02/07/2008,13.35.00,29610,29610,29595,29595,18
02/07/2008,13.36.00,29600,29615,29600,29615,14
02/07/2008,13.37.00,29610,29610,29610,29610,7
02/07/2008,13.38.00,29605,29615,29600,29615,15
02/07/2008,13.39.00,29610,29625,29610,29625,8
02/07/2008,13.40.00,29625,29640,29620,29630,89
02/07/2008,13.41.00,29635,29635,29625,29625,38
02/07/2008,13.42.00,29620,29620,29620,29620,3
02/07/2008,13.43.00,29625,29630,29615,29615,19
02/07/2008,13.44.00,29615,29620,29610,29610,9
02/07/2008,13.45.00,29605,29605,29600,29600,16
02/07/2008,13.46.00,29590,29590,29590,29590,1
02/07/2008,13.47.00,29595,29595,29590,29590,15
02/07/2008,13.48.00,29590,29590,29585,29585,7
02/07/2008,13.49.00,29585,29595,29585,29590,8
02/07/2008,13.50.00,29585,29620,29585,29615,32
02/07/2008,13.51.00,29615,29615,29610,29610,5
02/07/2008,13.52.00,29610,29610,29605,29605,4
02/07/2008,13.53.00,29605,29610,29605,29610,3
02/07/2008,13.54.00,29615,29615,29610,29610,4
02/07/2008,13.55.00,29605,29605,29595,29595,10
02/07/2008,13.56.00,29585,29590,29585,29585,7
02/07/2008,13.57.00,29585,29585,29575,29575,13
02/07/2008,13.58.00,29575,29575,29570,29575,12
02/07/2008,14.00.00,29580,29590,29580,29580,9
02/07/2008,14.01.00,29585,29600,29585,29595,9
02/07/2008,14.02.00,29595,29595,29590,29590,2
02/07/2008,14.03.00,29590,29590,29585,29590,8
02/07/2008,14.04.00,29595,29600,29595,29595,8
02/07/2008,14.05.00,29585,29595,29585,29590,5
02/07/2008,14.06.00,29590,29595,29590,29595,7
02/07/2008,14.07.00,29590,29590,29590,29590,1
02/07/2008,14.08.00,29595,29605,29590,29590,19
02/07/2008,14.09.00,29595,29595,29595,29595,2
02/07/2008,14.10.00,29595,29600,29595,29595,8
02/07/2008,14.11.00,29595,29595,29580,29580,14
02/07/2008,14.12.00,29575,29580,29570,29575,17
02/07/2008,14.13.00,29570,29570,29555,29560,18
02/07/2008,14.14.00,29560,29560,29535,29540,50
02/07/2008,14.15.00,29550,29550,29470,29515,95
02/07/2008,14.16.00,29505,29510,29485,29505,49
02/07/2008,14.17.00,29495,29500,29485,29490,24
02/07/2008,14.18.00,29500,29500,29470,29470,73
02/07/2008,14.19.00,29475,29480,29450,29465,65
02/07/2008,14.20.00,29465,29465,29440,29445,33
02/07/2008,14.21.00,29450,29460,29440,29460,38
02/07/2008,14.22.00,29455,29470,29455,29460,28
02/07/2008,14.23.00,29460,29475,29460,29470,24
02/07/2008,14.24.00,29475,29540,29475,29530,118
02/07/2008,14.25.00,29535,29550,29525,29550,69
02/07/2008,14.26.00,29545,29545,29505,29505,40
02/07/2008,14.27.00,29505,29520,29500,29515,12
02/07/2008,14.28.00,29520,29535,29510,29510,14
02/07/2008,14.29.00,29515,29520,29515,29520,3
02/07/2008,14.30.00,29510,29510,29485,29495,37
02/07/2008,14.31.00,29495,29505,29495,29500,8
02/07/2008,14.32.00,29495,29505,29490,29500,40
02/07/2008,14.33.00,29500,29505,29470,29480,43
02/07/2008,14.34.00,29475,29475,29470,29470,18
02/07/2008,14.35.00,29470,29470,29425,29425,91
02/07/2008,14.36.00,29425,29430,29415,29430,46
02/07/2008,14.37.00,29425,29425,29415,29425,38
02/07/2008,14.38.00,29430,29435,29425,29435,19
02/07/2008,14.39.00,29430,29460,29425,29455,32
02/07/2008,14.40.00,29455,29455,29450,29450,13
02/07/2008,14.41.00,29455,29460,29450,29450,15
02/07/2008,14.42.00,29445,29455,29445,29445,19
02/07/2008,14.43.00,29450,29450,29450,29450,9
02/07/2008,14.44.00,29460,29465,29460,29465,7
02/07/2008,14.45.00,29465,29465,29455,29455,12
02/07/2008,14.46.00,29455,29455,29445,29445,12
02/07/2008,14.47.00,29445,29445,29440,29445,37
02/07/2008,14.48.00,29450,29475,29450,29450,31
02/07/2008,14.49.00,29450,29460,29450,29460,9
02/07/2008,14.50.00,29465,29470,29460,29470,19
02/07/2008,14.51.00,29470,29470,29460,29465,28
02/07/2008,14.52.00,29465,29465,29465,29465,6
02/07/2008,14.53.00,29460,29460,29455,29455,15
02/07/2008,14.54.00,29460,29460,29455,29460,8
02/07/2008,14.55.00,29455,29455,29435,29445,28
02/07/2008,14.56.00,29445,29455,29445,29455,8
02/07/2008,14.57.00,29455,29455,29445,29450,13
02/07/2008,14.58.00,29445,29455,29440,29450,27
02/07/2008,14.59.00,29440,29440,29380,29395,108
02/07/2008,15.00.00,29390,29390,29370,29390,56
02/07/2008,15.01.00,29395,29420,29395,29415,43
02/07/2008,15.02.00,29410,29430,29405,29405,46
02/07/2008,15.03.00,29415,29425,29415,29420,20
02/07/2008,15.04.00,29415,29430,29410,29420,21
02/07/2008,15.05.00,29430,29435,29425,29430,18
02/07/2008,15.06.00,29435,29435,29425,29425,25
02/07/2008,15.07.00,29430,29435,29420,29435,24
02/07/2008,15.08.00,29430,29435,29425,29425,20
02/07/2008,15.09.00,29435,29440,29435,29440,8
02/07/2008,15.10.00,29445,29450,29435,29440,18
02/07/2008,15.11.00,29435,29445,29435,29440,23
02/07/2008,15.12.00,29445,29450,29440,29450,12
02/07/2008,15.13.00,29445,29450,29435,29445,19
02/07/2008,15.14.00,29445,29455,29440,29450,10
02/07/2008,15.15.00,29455,29465,29450,29465,28
02/07/2008,15.16.00,29465,29475,29465,29470,46
02/07/2008,15.17.00,29465,29465,29455,29460,21
02/07/2008,15.18.00,29465,29465,29455,29465,22
02/07/2008,15.19.00,29465,29475,29460,29470,64
02/07/2008,15.20.00,29470,29475,29465,29465,37
02/07/2008,15.21.00,29465,29475,29460,29475,37
02/07/2008,15.22.00,29475,29480,29470,29480,16
02/07/2008,15.23.00,29480,29485,29480,29485,26
02/07/2008,15.24.00,29485,29495,29480,29495,35
02/07/2008,15.25.00,29495,29510,29495,29510,37
02/07/2008,15.26.00,29505,29535,29505,29535,80
02/07/2008,15.27.00,29535,29580,29535,29565,110
02/07/2008,15.28.00,29565,29570,29560,29565,44
02/07/2008,15.29.00,29565,29580,29560,29575,44
02/07/2008,15.30.00,29570,29610,29570,29610,65
02/07/2008,15.31.00,29605,29615,29595,29600,101
02/07/2008,15.32.00,29600,29600,29580,29580,40
02/07/2008,15.33.00,29580,29600,29580,29600,42
02/07/2008,15.34.00,29600,29605,29595,29595,56
02/07/2008,15.35.00,29595,29595,29590,29590,21
02/07/2008,15.36.00,29590,29600,29585,29600,19
02/07/2008,15.37.00,29600,29600,29585,29590,38
02/07/2008,15.38.00,29590,29610,29585,29610,37
02/07/2008,15.39.00,29605,29605,29600,29600,28
02/07/2008,15.40.00,29605,29620,29600,29610,33
02/07/2008,15.41.00,29605,29615,29560,29560,76
02/07/2008,15.42.00,29565,29570,29560,29570,38
02/07/2008,15.43.00,29575,29575,29560,29565,37
02/07/2008,15.44.00,29565,29565,29530,29535,51
02/07/2008,15.45.00,29535,29565,29525,29555,38
02/07/2008,15.46.00,29555,29580,29550,29580,51
02/07/2008,15.47.00,29580,29590,29575,29585,47
02/07/2008,15.48.00,29580,29600,29550,29565,52
02/07/2008,15.49.00,29560,29565,29540,29545,43
02/07/2008,15.50.00,29550,29560,29535,29545,44
02/07/2008,15.51.00,29540,29540,29510,29515,36
02/07/2008,15.52.00,29515,29540,29505,29515,75
02/07/2008,15.53.00,29515,29520,29510,29510,30
02/07/2008,15.54.00,29505,29530,29505,29530,47
02/07/2008,15.55.00,29530,29550,29525,29535,54
02/07/2008,15.56.00,29530,29540,29525,29525,37
02/07/2008,15.57.00,29530,29535,29520,29525,17
02/07/2008,15.58.00,29525,29570,29515,29560,77
02/07/2008,15.59.00,29565,29570,29545,29550,29
02/07/2008,16.00.00,29565,29605,29565,29585,57
02/07/2008,16.01.00,29580,29585,29550,29570,32
02/07/2008,16.02.00,29565,29580,29555,29580,47
02/07/2008,16.03.00,29585,29590,29560,29570,33
02/07/2008,16.04.00,29565,29595,29560,29590,40
02/07/2008,16.05.00,29590,29605,29580,29590,40
02/07/2008,16.06.00,29580,29580,29560,29570,41
02/07/2008,16.07.00,29575,29590,29575,29585,32
02/07/2008,16.08.00,29590,29615,29590,29610,45
02/07/2008,16.09.00,29615,29615,29590,29600,48
02/07/2008,16.10.00,29600,29605,29590,29595,33
02/07/2008,16.11.00,29600,29615,29600,29610,30
02/07/2008,16.12.00,29605,29605,29585,29585,31
02/07/2008,16.13.00,29590,29595,29580,29580,30
02/07/2008,16.14.00,29590,29595,29575,29585,31
02/07/2008,16.15.00,29585,29585,29570,29570,21
02/07/2008,16.16.00,29565,29565,29545,29555,38
02/07/2008,16.17.00,29550,29550,29490,29510,104
02/07/2008,16.18.00,29510,29520,29505,29505,44
02/07/2008,16.19.00,29500,29500,29480,29480,55
02/07/2008,16.20.00,29480,29480,29460,29475,62
02/07/2008,16.21.00,29475,29495,29475,29490,52
02/07/2008,16.22.00,29480,29480,29470,29480,39
02/07/2008,16.23.00,29475,29480,29465,29465,25
02/07/2008,16.24.00,29470,29505,29465,29500,36
02/07/2008,16.25.00,29500,29500,29485,29485,29
02/07/2008,16.26.00,29480,29485,29440,29450,61
02/07/2008,16.27.00,29455,29470,29450,29455,40
02/07/2008,16.28.00,29450,29450,29440,29445,23
02/07/2008,16.29.00,29450,29465,29450,29455,28
02/07/2008,16.30.00,29455,29480,29445,29450,48
02/07/2008,16.31.00,29455,29460,29440,29440,23
02/07/2008,16.32.00,29445,29450,29435,29440,30
02/07/2008,16.33.00,29440,29450,29425,29430,50
02/07/2008,16.34.00,29430,29450,29425,29430,48
02/07/2008,16.35.00,29425,29470,29395,29460,172
02/07/2008,16.36.00,29465,29465,29400,29415,64
02/07/2008,16.37.00,29425,29455,29420,29455,31
02/07/2008,16.38.00,29455,29460,29440,29450,32
02/07/2008,16.39.00,29460,29460,29390,29390,74
02/07/2008,16.40.00,29390,29415,29380,29410,52
02/07/2008,16.41.00,29410,29430,29395,29415,37
02/07/2008,16.42.00,29415,29420,29405,29405,21
02/07/2008,16.43.00,29400,29430,29400,29430,27
02/07/2008,16.44.00,29425,29445,29425,29435,48
02/07/2008,16.45.00,29440,29455,29440,29450,31
02/07/2008,16.46.00,29450,29455,29440,29445,21
02/07/2008,16.47.00,29450,29480,29450,29460,30
02/07/2008,16.48.00,29465,29470,29455,29465,27
02/07/2008,16.49.00,29465,29485,29465,29485,14
02/07/2008,16.50.00,29485,29495,29470,29480,40
02/07/2008,16.51.00,29490,29505,29490,29490,20
02/07/2008,16.52.00,29480,29480,29465,29465,19
02/07/2008,16.53.00,29475,29480,29465,29465,9
02/07/2008,16.54.00,29460,29460,29440,29445,39
02/07/2008,16.55.00,29455,29460,29450,29450,23
02/07/2008,16.56.00,29460,29465,29455,29460,12
02/07/2008,16.57.00,29465,29485,29465,29485,17
02/07/2008,16.58.00,29480,29480,29460,29460,18
02/07/2008,16.59.00,29460,29465,29455,29455,17
02/07/2008,17.00.00,29455,29455,29410,29420,71
02/07/2008,17.01.00,29420,29420,29390,29390,54
02/07/2008,17.02.00,29395,29400,29390,29390,33
02/07/2008,17.03.00,29385,29395,29380,29380,81
02/07/2008,17.04.00,29380,29385,29370,29375,42
02/07/2008,17.05.00,29370,29370,29355,29365,43
02/07/2008,17.06.00,29360,29365,29345,29355,34
02/07/2008,17.07.00,29360,29375,29350,29355,44
02/07/2008,17.08.00,29350,29355,29320,29320,56
02/07/2008,17.09.00,29325,29340,29320,29340,66
02/07/2008,17.10.00,29335,29340,29320,29325,24
02/07/2008,17.11.00,29320,29320,29300,29300,74
02/07/2008,17.12.00,29305,29320,29300,29305,56
02/07/2008,17.13.00,29305,29320,29300,29300,49
02/07/2008,17.14.00,29310,29335,29310,29335,21
02/07/2008,17.15.00,29335,29335,29320,29330,11
02/07/2008,17.16.00,29325,29335,29325,29330,17
02/07/2008,17.17.00,29335,29360,29335,29345,68
02/07/2008,17.18.00,29345,29350,29335,29350,44
02/07/2008,17.19.00,29350,29350,29335,29350,31
02/07/2008,17.20.00,29345,29350,29325,29335,61
02/07/2008,17.21.00,29335,29350,29335,29350,32
02/07/2008,17.22.00,29340,29345,29330,29335,26
02/07/2008,17.23.00,29340,29350,29335,29345,12
02/07/2008,17.24.00,29340,29345,29335,29335,23
02/07/2008,17.25.00,29340,29345,29335,29340,8
02/07/2008,17.26.00,29335,29335,29280,29280,89
02/07/2008,17.27.00,29280,29290,29260,29270,123
02/07/2008,17.28.00,29275,29275,29260,29270,103
02/07/2008,17.29.00,29270,29275,29250,29255,98
02/07/2008,17.30.00,29265,29270,29250,29265,50
02/07/2008,17.31.00,29265,29275,29250,29260,57
02/07/2008,17.32.00,29260,29260,29240,29250,72
02/07/2008,17.33.00,29240,29250,29235,29245,26
02/07/2008,17.34.00,29245,29250,29235,29245,28
02/07/2008,17.35.00,29250,29260,29245,29255,30
02/07/2008,17.36.00,29250,29255,29240,29240,38
02/07/2008,17.37.00,29240,29260,29240,29250,28
02/07/2008,17.38.00,29250,29250,29230,29235,50
02/07/2008,17.39.00,29235,29245,29230,29245,57