DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/08/2008,14.17.00,28230,28230,28205,28205,15
20/08/2008,14.18.00,28210,28210,28190,28190,11
20/08/2008,14.19.00,28190,28190,28180,28185,44
20/08/2008,14.20.00,28180,28195,28180,28180,22
20/08/2008,14.21.00,28180,28180,28180,28180,1
20/08/2008,14.22.00,28180,28190,28180,28180,28
20/08/2008,14.23.00,28175,28175,28165,28175,57
20/08/2008,14.24.00,28175,28180,28175,28180,8
20/08/2008,14.25.00,28170,28175,28170,28175,6
20/08/2008,14.26.00,28175,28185,28175,28185,10
20/08/2008,14.27.00,28180,28180,28175,28175,2
20/08/2008,14.28.00,28175,28175,28165,28165,8
20/08/2008,14.29.00,28165,28165,28150,28150,34
20/08/2008,14.30.00,28150,28160,28150,28155,13
20/08/2008,14.31.00,28150,28165,28150,28165,23
20/08/2008,14.32.00,28165,28165,28160,28160,7
20/08/2008,14.33.00,28155,28155,28150,28155,11
20/08/2008,14.34.00,28150,28155,28145,28150,33
20/08/2008,14.35.00,28150,28150,28145,28145,8
20/08/2008,14.36.00,28145,28150,28145,28150,13
20/08/2008,14.37.00,28145,28155,28145,28155,15
20/08/2008,14.38.00,28155,28160,28155,28155,5
20/08/2008,14.39.00,28160,28160,28155,28160,12
20/08/2008,14.40.00,28160,28160,28145,28150,11
20/08/2008,14.41.00,28150,28155,28150,28150,8
20/08/2008,14.42.00,28150,28160,28150,28160,7
20/08/2008,14.43.00,28150,28160,28150,28160,8
20/08/2008,14.44.00,28155,28165,28155,28165,21
20/08/2008,14.45.00,28160,28165,28160,28165,23
20/08/2008,14.46.00,28165,28180,28160,28165,19
20/08/2008,14.47.00,28160,28160,28145,28145,29
20/08/2008,14.48.00,28145,28150,28120,28125,96
20/08/2008,14.49.00,28125,28130,28120,28120,31
20/08/2008,14.50.00,28120,28125,28110,28115,37
20/08/2008,14.51.00,28115,28120,28110,28120,47
20/08/2008,14.52.00,28120,28125,28110,28115,49
20/08/2008,14.53.00,28110,28110,28085,28085,108
20/08/2008,14.54.00,28085,28085,28080,28085,23
20/08/2008,14.55.00,28090,28095,28085,28085,31
20/08/2008,14.56.00,28085,28090,28080,28090,15
20/08/2008,14.57.00,28090,28090,28085,28085,7
20/08/2008,14.58.00,28085,28085,28070,28070,47
20/08/2008,14.59.00,28075,28075,28065,28070,37
20/08/2008,15.00.00,28070,28075,28065,28075,30
20/08/2008,15.01.00,28070,28080,28065,28080,42
20/08/2008,15.02.00,28075,28080,28065,28070,22
20/08/2008,15.03.00,28065,28070,28060,28060,17
20/08/2008,15.04.00,28065,28070,28060,28065,38
20/08/2008,15.05.00,28070,28070,28065,28065,9
20/08/2008,15.06.00,28060,28065,28050,28065,51
20/08/2008,15.07.00,28070,28075,28060,28075,17
20/08/2008,15.08.00,28070,28100,28070,28085,54
20/08/2008,15.09.00,28085,28105,28085,28085,34
20/08/2008,15.10.00,28100,28115,28090,28100,21
20/08/2008,15.11.00,28100,28115,28090,28100,23
20/08/2008,15.12.00,28110,28115,28100,28100,12
20/08/2008,15.13.00,28110,28120,28110,28120,4
20/08/2008,15.14.00,28110,28120,28105,28120,15
20/08/2008,15.15.00,28110,28125,28110,28125,9
20/08/2008,15.16.00,28125,28125,28110,28110,9
20/08/2008,15.17.00,28110,28115,28110,28115,2
20/08/2008,15.18.00,28115,28125,28115,28115,25
20/08/2008,15.19.00,28110,28120,28110,28120,9
20/08/2008,15.20.00,28120,28135,28120,28135,21
20/08/2008,15.21.00,28130,28135,28130,28130,14
20/08/2008,15.22.00,28125,28150,28125,28150,51
20/08/2008,15.23.00,28150,28160,28145,28150,15
20/08/2008,15.24.00,28145,28150,28145,28150,3
20/08/2008,15.25.00,28140,28145,28140,28145,4
20/08/2008,15.26.00,28140,28145,28135,28135,10
20/08/2008,15.27.00,28130,28130,28125,28130,9
20/08/2008,15.28.00,28135,28145,28135,28140,11
20/08/2008,15.29.00,28135,28135,28125,28135,26
20/08/2008,15.30.00,28145,28145,28115,28115,43
20/08/2008,15.31.00,28105,28105,28085,28095,43
20/08/2008,15.32.00,28095,28105,28090,28100,20
20/08/2008,15.33.00,28095,28100,28070,28075,32
20/08/2008,15.34.00,28080,28080,28070,28080,19
20/08/2008,15.35.00,28080,28090,28080,28085,10
20/08/2008,15.36.00,28075,28075,28060,28070,38
20/08/2008,15.37.00,28065,28095,28065,28095,27
20/08/2008,15.38.00,28095,28110,28095,28110,25
20/08/2008,15.39.00,28110,28125,28080,28085,45
20/08/2008,15.40.00,28090,28095,28075,28090,30
20/08/2008,15.41.00,28090,28095,28070,28070,10
20/08/2008,15.42.00,28070,28080,28050,28065,42
20/08/2008,15.43.00,28055,28060,28035,28055,72
20/08/2008,15.44.00,28060,28060,28050,28050,10
20/08/2008,15.45.00,28050,28075,28040,28070,36
20/08/2008,15.46.00,28075,28075,28030,28040,45
20/08/2008,15.47.00,28030,28035,28020,28025,74
20/08/2008,15.48.00,28025,28040,28015,28035,32
20/08/2008,15.49.00,28030,28030,28010,28025,37
20/08/2008,15.50.00,28025,28055,28025,28045,61
20/08/2008,15.51.00,28045,28055,28045,28055,15
20/08/2008,15.52.00,28045,28070,28045,28050,34
20/08/2008,15.53.00,28050,28055,28025,28030,24
20/08/2008,15.54.00,28030,28065,28015,28065,67
20/08/2008,15.55.00,28055,28060,28050,28050,18
20/08/2008,15.56.00,28050,28055,28045,28050,13
20/08/2008,15.57.00,28050,28075,28050,28070,38
20/08/2008,15.58.00,28070,28080,28065,28070,30
20/08/2008,15.59.00,28075,28085,28075,28075,14
20/08/2008,16.00.00,28075,28075,28045,28045,38
20/08/2008,16.01.00,28045,28050,28030,28040,59
20/08/2008,16.02.00,28040,28040,28025,28025,17
20/08/2008,16.03.00,28025,28045,28020,28045,36
20/08/2008,16.04.00,28040,28045,28035,28040,12
20/08/2008,16.05.00,28025,28040,28005,28010,45
20/08/2008,16.06.00,28010,28030,28010,28030,42
20/08/2008,16.07.00,28030,28045,28020,28020,30
20/08/2008,16.08.00,28025,28030,28015,28015,20
20/08/2008,16.09.00,28020,28030,28020,28025,23
20/08/2008,16.10.00,28025,28050,28020,28050,36
20/08/2008,16.11.00,28050,28060,28050,28060,20
20/08/2008,16.12.00,28060,28085,28060,28065,43
20/08/2008,16.13.00,28070,28080,28070,28080,14
20/08/2008,16.14.00,28070,28070,28060,28065,17
20/08/2008,16.15.00,28065,28110,28055,28085,76
20/08/2008,16.16.00,28085,28095,28070,28095,71
20/08/2008,16.17.00,28090,28120,28085,28115,40
20/08/2008,16.18.00,28110,28125,28075,28085,59
20/08/2008,16.19.00,28090,28100,28080,28090,21
20/08/2008,16.20.00,28090,28115,28090,28095,22
20/08/2008,16.21.00,28100,28120,28095,28110,36
20/08/2008,16.22.00,28105,28125,28105,28125,11
20/08/2008,16.23.00,28125,28125,28110,28110,4
20/08/2008,16.24.00,28120,28120,28090,28095,19
20/08/2008,16.25.00,28095,28105,28075,28075,20
20/08/2008,16.26.00,28080,28090,28080,28090,11
20/08/2008,16.27.00,28085,28100,28085,28100,29
20/08/2008,16.28.00,28085,28085,28065,28065,30
20/08/2008,16.29.00,28065,28070,28060,28065,17
20/08/2008,16.30.00,28065,28075,28060,28075,12
20/08/2008,16.31.00,28070,28080,28065,28070,19
20/08/2008,16.32.00,28070,28075,28065,28070,14
20/08/2008,16.33.00,28070,28070,28060,28065,20
20/08/2008,16.34.00,28075,28105,28075,28105,21
20/08/2008,16.35.00,28110,28140,28105,28140,59
20/08/2008,16.36.00,28145,28145,28125,28135,39
20/08/2008,16.37.00,28130,28130,28070,28090,69
20/08/2008,16.38.00,28090,28105,28085,28085,35
20/08/2008,16.39.00,28080,28100,28080,28100,37
20/08/2008,16.40.00,28105,28105,28075,28085,23
20/08/2008,16.41.00,28080,28095,28075,28090,32
20/08/2008,16.42.00,28090,28100,28085,28100,15
20/08/2008,16.43.00,28100,28130,28100,28120,73
20/08/2008,16.44.00,28120,28135,28120,28135,52
20/08/2008,16.45.00,28130,28160,28125,28155,32
20/08/2008,16.46.00,28150,28155,28145,28155,27
20/08/2008,16.47.00,28160,28165,28155,28160,35
20/08/2008,16.48.00,28160,28165,28130,28135,35
20/08/2008,16.49.00,28130,28150,28125,28150,21
20/08/2008,16.50.00,28150,28165,28140,28160,58
20/08/2008,16.51.00,28160,28185,28160,28185,81
20/08/2008,16.52.00,28190,28205,28180,28185,49
20/08/2008,16.53.00,28190,28210,28190,28210,19
20/08/2008,16.54.00,28205,28240,28205,28240,62
20/08/2008,16.55.00,28235,28240,28215,28230,118
20/08/2008,16.56.00,28230,28240,28230,28240,39
20/08/2008,16.57.00,28240,28270,28240,28265,81
20/08/2008,16.58.00,28275,28295,28270,28295,35
20/08/2008,16.59.00,28290,28300,28285,28290,43
20/08/2008,17.00.00,28290,28295,28265,28270,59
20/08/2008,17.01.00,28260,28280,28260,28265,25
20/08/2008,17.02.00,28270,28275,28250,28255,27
20/08/2008,17.03.00,28255,28260,28245,28245,53
20/08/2008,17.04.00,28250,28250,28215,28220,72
20/08/2008,17.05.00,28230,28230,28220,28230,17
20/08/2008,17.06.00,28230,28255,28225,28250,26
20/08/2008,17.07.00,28250,28250,28230,28240,42
20/08/2008,17.08.00,28235,28240,28235,28240,15
20/08/2008,17.09.00,28240,28250,28240,28245,23
20/08/2008,17.10.00,28250,28265,28245,28260,40
20/08/2008,17.11.00,28265,28270,28255,28265,22
20/08/2008,17.12.00,28270,28275,28265,28275,12
20/08/2008,17.13.00,28275,28275,28250,28250,42
20/08/2008,17.14.00,28245,28255,28240,28240,22
20/08/2008,17.15.00,28240,28240,28230,28230,33
20/08/2008,17.16.00,28225,28235,28225,28225,18
20/08/2008,17.17.00,28230,28235,28215,28225,54
20/08/2008,17.18.00,28210,28230,28210,28230,22
20/08/2008,17.19.00,28225,28230,28215,28225,29
20/08/2008,17.20.00,28230,28230,28215,28215,8
20/08/2008,17.21.00,28215,28225,28215,28220,12
20/08/2008,17.22.00,28225,28225,28220,28220,14
20/08/2008,17.23.00,28225,28240,28215,28235,32
20/08/2008,17.24.00,28235,28255,28235,28255,26
20/08/2008,17.25.00,28255,28270,28245,28250,70
20/08/2008,17.26.00,28255,28255,28240,28240,21
20/08/2008,17.27.00,28240,28260,28240,28260,13
20/08/2008,17.28.00,28260,28260,28255,28255,21
20/08/2008,17.29.00,28250,28270,28245,28265,548
20/08/2008,17.30.00,28270,28275,28250,28250,49
20/08/2008,17.31.00,28250,28265,28250,28265,39
20/08/2008,17.32.00,28260,28265,28255,28255,8
20/08/2008,17.33.00,28255,28260,28250,28250,16
20/08/2008,17.34.00,28250,28250,28225,28225,22
20/08/2008,17.35.00,28235,28250,28235,28240,23
20/08/2008,17.36.00,28235,28240,28205,28205,27
20/08/2008,17.37.00,28215,28215,28200,28200,16
20/08/2008,17.38.00,28200,28210,28200,28200,26
20/08/2008,17.39.00,28205,28205,28195,28200,25
21/08/2008,09.00.00,28080,28105,28065,28100,79
21/08/2008,09.01.00,28090,28105,28090,28090,25
21/08/2008,09.02.00,28085,28085,28065,28080,15
21/08/2008,09.03.00,28080,28105,28080,28095,38
21/08/2008,09.04.00,28090,28095,28080,28095,34
21/08/2008,09.05.00,28100,28110,28100,28110,26
21/08/2008,09.06.00,28110,28125,28105,28125,38
21/08/2008,09.07.00,28125,28135,28120,28135,12
21/08/2008,09.08.00,28140,28145,28120,28125,45
21/08/2008,09.09.00,28125,28130,28125,28130,3
21/08/2008,09.10.00,28140,28140,28130,28140,6
21/08/2008,09.11.00,28145,28150,28140,28145,11
21/08/2008,09.12.00,28135,28135,28115,28125,34
21/08/2008,09.13.00,28115,28115,28085,28085,20
21/08/2008,09.14.00,28090,28095,28090,28090,13
21/08/2008,09.15.00,28095,28095,28095,28095,2
21/08/2008,09.16.00,28085,28085,28030,28035,64
21/08/2008,09.17.00,28045,28045,28035,28045,12
21/08/2008,09.18.00,28050,28055,28035,28050,33
21/08/2008,09.19.00,28050,28050,28030,28040,29
21/08/2008,09.20.00,28035,28060,28035,28050,37
21/08/2008,09.21.00,28045,28075,28045,28065,34
21/08/2008,09.22.00,28070,28070,28055,28055,27
21/08/2008,09.23.00,28055,28055,28030,28030,14
21/08/2008,09.24.00,28030,28030,27960,27975,151
21/08/2008,09.25.00,27970,27990,27955,27955,60
21/08/2008,09.26.00,27960,27980,27945,27965,57
21/08/2008,09.27.00,27965,27980,27955,27980,35
21/08/2008,09.28.00,27980,28005,27980,27985,44
21/08/2008,09.29.00,27985,27985,27950,27950,33
21/08/2008,09.30.00,27940,27950,27925,27950,79
21/08/2008,09.31.00,27950,27970,27950,27955,50
21/08/2008,09.32.00,27955,27960,27950,27955,18
21/08/2008,09.33.00,27960,27960,27940,27950,27
21/08/2008,09.34.00,27950,27955,27940,27940,25
21/08/2008,09.35.00,27940,27955,27930,27935,36
21/08/2008,09.36.00,27950,27970,27945,27965,41
21/08/2008,09.37.00,27970,27980,27950,27950,54
21/08/2008,09.38.00,27945,27960,27935,27935,30
21/08/2008,09.39.00,27935,27935,27885,27925,144
21/08/2008,09.40.00,27925,27945,27925,27945,54
21/08/2008,09.41.00,27945,27950,27935,27940,26
21/08/2008,09.42.00,27935,27950,27930,27945,26
21/08/2008,09.43.00,27945,27950,27935,27950,12
21/08/2008,09.44.00,27950,27965,27950,27950,23
21/08/2008,09.45.00,27940,27950,27940,27940,7
21/08/2008,09.46.00,27945,27950,27940,27945,38
21/08/2008,09.47.00,27940,27950,27940,27950,15
21/08/2008,09.48.00,27950,27960,27950,27960,9
21/08/2008,09.49.00,27965,27980,27965,27975,24
21/08/2008,09.50.00,27970,27970,27960,27960,9
21/08/2008,09.51.00,27960,27980,27960,27975,78
21/08/2008,09.52.00,27975,27990,27975,27990,18
21/08/2008,09.53.00,27990,27990,27980,27980,14
21/08/2008,09.54.00,27985,27995,27980,27995,13
21/08/2008,09.55.00,28000,28015,28000,28015,31
21/08/2008,09.56.00,28015,28020,28005,28020,26
21/08/2008,09.57.00,28015,28020,28015,28015,9
21/08/2008,09.58.00,28020,28035,28020,28035,18
21/08/2008,09.59.00,28035,28050,28030,28040,43
21/08/2008,10.00.00,28040,28065,28040,28055,41
21/08/2008,10.01.00,28055,28055,28020,28020,47
21/08/2008,10.02.00,28020,28020,28010,28020,40
21/08/2008,10.03.00,28010,28025,28005,28025,15
21/08/2008,10.04.00,28025,28025,27995,28000,35
21/08/2008,10.05.00,27995,28000,27990,27990,24
21/08/2008,10.06.00,27990,28025,27990,28020,28
21/08/2008,10.07.00,28020,28040,28020,28040,15
21/08/2008,10.08.00,28040,28045,28040,28040,14
21/08/2008,10.09.00,28045,28055,28045,28055,20
21/08/2008,10.10.00,28060,28060,28055,28055,12
21/08/2008,10.11.00,28055,28055,28030,28035,24
21/08/2008,10.12.00,28035,28035,28015,28025,13
21/08/2008,10.13.00,28020,28030,28015,28015,13
21/08/2008,10.14.00,28015,28015,27995,27995,20
21/08/2008,10.15.00,27995,27995,27980,27980,14
21/08/2008,10.16.00,27980,28010,27980,28005,52
21/08/2008,10.17.00,28005,28010,27995,28000,25
21/08/2008,10.18.00,28005,28020,28005,28020,17
21/08/2008,10.19.00,28020,28035,28020,28025,9
21/08/2008,10.20.00,28025,28030,28025,28030,4
21/08/2008,10.21.00,28025,28030,28025,28030,4
21/08/2008,10.22.00,28030,28030,28010,28010,7
21/08/2008,10.23.00,28010,28010,27985,28000,22
21/08/2008,10.24.00,28005,28005,28005,28005,2
21/08/2008,10.25.00,28005,28010,28005,28010,3
21/08/2008,10.26.00,28015,28020,28015,28020,3
21/08/2008,10.27.00,28020,28025,28020,28020,6
21/08/2008,10.28.00,28030,28035,28030,28035,10
21/08/2008,10.29.00,28035,28035,28030,28035,36
21/08/2008,10.30.00,28035,28065,28035,28055,32
21/08/2008,10.31.00,28050,28050,28035,28050,21
21/08/2008,10.32.00,28045,28050,28040,28045,30
21/08/2008,10.33.00,28050,28060,28045,28060,14
21/08/2008,10.34.00,28060,28090,28060,28080,71
21/08/2008,10.35.00,28085,28095,28085,28090,15
21/08/2008,10.36.00,28095,28095,28075,28080,14
21/08/2008,10.37.00,28080,28085,28060,28060,30
21/08/2008,10.38.00,28060,28060,28055,28055,10
21/08/2008,10.39.00,28050,28065,28050,28060,14
21/08/2008,10.40.00,28065,28070,28060,28060,23
21/08/2008,10.41.00,28065,28070,28065,28065,6
21/08/2008,10.42.00,28070,28070,28060,28060,18
21/08/2008,10.43.00,28060,28060,28035,28045,90
21/08/2008,10.44.00,28045,28065,28045,28065,9
21/08/2008,10.45.00,28070,28075,28060,28060,14
21/08/2008,10.46.00,28075,28095,28070,28090,37
21/08/2008,10.47.00,28090,28095,28070,28075,28
21/08/2008,10.48.00,28085,28085,28085,28085,1
21/08/2008,10.49.00,28080,28080,28080,28080,1
21/08/2008,10.50.00,28090,28120,28085,28105,87
21/08/2008,10.51.00,28105,28115,28100,28100,20
21/08/2008,10.52.00,28110,28115,28095,28095,36
21/08/2008,10.53.00,28095,28105,28095,28095,14
21/08/2008,10.54.00,28095,28100,28095,28100,7
21/08/2008,10.55.00,28100,28110,28100,28105,19
21/08/2008,10.56.00,28105,28105,28105,28105,3
21/08/2008,10.57.00,28100,28110,28100,28110,7
21/08/2008,10.58.00,28110,28115,28095,28095,13
21/08/2008,10.59.00,28090,28100,28090,28090,10
21/08/2008,11.00.00,28100,28100,28080,28085,60
21/08/2008,11.01.00,28085,28085,28080,28080,16
21/08/2008,11.02.00,28075,28075,28025,28035,52
21/08/2008,11.03.00,28035,28045,28035,28045,19
21/08/2008,11.04.00,28050,28050,28035,28035,6
21/08/2008,11.05.00,28040,28040,28040,28040,1
21/08/2008,11.06.00,28045,28055,28040,28040,15
21/08/2008,11.07.00,28035,28035,28025,28025,7
21/08/2008,11.08.00,28025,28025,28010,28010,11
21/08/2008,11.09.00,28005,28035,28005,28030,21
21/08/2008,11.10.00,28040,28065,28040,28065,15
21/08/2008,11.11.00,28050,28050,28035,28040,13
21/08/2008,11.12.00,28040,28050,28040,28050,10
21/08/2008,11.13.00,28045,28055,28045,28050,4
21/08/2008,11.15.00,28060,28060,28060,28060,1
21/08/2008,11.16.00,28065,28070,28055,28055,16
21/08/2008,11.17.00,28070,28070,28065,28065,4
21/08/2008,11.18.00,28065,28065,28040,28045,35
21/08/2008,11.19.00,28050,28050,28035,28035,5
21/08/2008,11.20.00,28030,28030,28020,28030,3
21/08/2008,11.21.00,28025,28030,28020,28020,11
21/08/2008,11.22.00,28015,28015,27990,27995,31
21/08/2008,11.23.00,27990,28015,27985,28015,21
21/08/2008,11.24.00,28015,28015,28010,28010,5
21/08/2008,11.25.00,28005,28015,28005,28015,8
21/08/2008,11.27.00,28015,28015,28015,28015,2
21/08/2008,11.28.00,28015,28015,27990,27995,20
21/08/2008,11.29.00,28000,28000,27975,27985,14
21/08/2008,11.30.00,27985,27990,27960,27965,64
21/08/2008,11.31.00,27970,27975,27970,27970,19
21/08/2008,11.32.00,27965,27970,27965,27970,5
21/08/2008,11.33.00,27965,27970,27960,27970,10
21/08/2008,11.34.00,27970,27975,27965,27965,6
21/08/2008,11.35.00,27970,27970,27960,27960,16
21/08/2008,11.36.00,27955,27965,27955,27965,8
21/08/2008,11.37.00,27965,27970,27965,27970,10
21/08/2008,11.38.00,27965,27965,27965,27965,1
21/08/2008,11.39.00,27960,27965,27960,27965,4
21/08/2008,11.40.00,27970,27985,27970,27985,21
21/08/2008,11.41.00,27985,27985,27960,27960,30
21/08/2008,11.42.00,27960,27960,27955,27960,12
21/08/2008,11.43.00,27960,27960,27945,27955,17
21/08/2008,11.44.00,27950,27955,27950,27955,17
21/08/2008,11.45.00,27950,27950,27950,27950,2
21/08/2008,11.46.00,27950,27950,27940,27940,12
21/08/2008,11.47.00,27945,27950,27940,27950,12
21/08/2008,11.48.00,27950,27950,27950,27950,9
21/08/2008,11.49.00,27950,27950,27930,27935,12
21/08/2008,11.50.00,27935,27940,27935,27940,12
21/08/2008,11.51.00,27945,27950,27945,27945,8
21/08/2008,11.52.00,27950,27950,27940,27940,6
21/08/2008,11.53.00,27935,27940,27935,27940,3
21/08/2008,11.54.00,27930,27930,27910,27920,50
21/08/2008,11.55.00,27920,27925,27920,27920,25
21/08/2008,11.56.00,27925,27925,27915,27920,10
21/08/2008,11.57.00,27915,27950,27915,27950,16
21/08/2008,11.58.00,27955,27975,27955,27960,22
21/08/2008,11.59.00,27960,27970,27960,27965,27
21/08/2008,12.00.00,27970,27975,27965,27965,11
21/08/2008,12.01.00,27965,27970,27965,27965,8
21/08/2008,12.03.00,27975,28020,27975,28015,42
21/08/2008,12.04.00,28015,28015,28005,28010,8
21/08/2008,12.05.00,28010,28010,27965,27970,27
21/08/2008,12.06.00,27975,27990,27975,27985,11
21/08/2008,12.07.00,27980,27980,27980,27980,1
21/08/2008,12.08.00,27995,27995,27995,27995,2
21/08/2008,12.09.00,28005,28005,28005,28005,4
21/08/2008,12.10.00,28000,28005,27975,27975,14
21/08/2008,12.11.00,27980,27990,27980,27990,8
21/08/2008,12.12.00,27990,27990,27985,27990,4
21/08/2008,12.13.00,27995,27995,27975,27985,16
21/08/2008,12.14.00,27985,28005,27985,28005,22
21/08/2008,12.15.00,28005,28005,27990,27990,13
21/08/2008,12.16.00,28000,28005,28000,28005,8
21/08/2008,12.17.00,28005,28005,28005,28005,1
21/08/2008,12.18.00,27990,27990,27990,27990,2
21/08/2008,12.20.00,27980,27980,27975,27980,9
21/08/2008,12.21.00,27985,27985,27980,27980,3
21/08/2008,12.22.00,27995,28000,27995,28000,5
21/08/2008,12.23.00,28000,28000,28000,28000,3
21/08/2008,12.24.00,28000,28005,28000,28005,3
21/08/2008,12.25.00,28000,28000,28000,28000,14
21/08/2008,12.26.00,28000,28025,28000,28025,24
21/08/2008,12.27.00,28020,28025,28015,28015,14
21/08/2008,12.28.00,28025,28035,28020,28020,10
21/08/2008,12.29.00,28030,28030,28030,28030,1
21/08/2008,12.30.00,28035,28035,28020,28020,6
21/08/2008,12.32.00,28025,28025,28020,28020,5
21/08/2008,12.33.00,28015,28015,28010,28015,5
21/08/2008,12.34.00,28020,28020,28020,28020,2
21/08/2008,12.35.00,28025,28025,28025,28025,1
21/08/2008,12.36.00,28020,28025,28015,28015,8
21/08/2008,12.37.00,28010,28010,28000,28005,14
21/08/2008,12.38.00,28010,28010,28010,28010,1
21/08/2008,12.39.00,28010,28015,28010,28015,5
21/08/2008,12.40.00,28010,28015,28005,28015,6
21/08/2008,12.45.00,28015,28015,28015,28015,1
21/08/2008,12.46.00,28015,28015,28005,28010,9
21/08/2008,12.47.00,28015,28030,28015,28025,14
21/08/2008,12.48.00,28035,28035,28025,28030,8
21/08/2008,12.49.00,28030,28035,28030,28035,7
21/08/2008,12.50.00,28035,28035,28030,28030,4
21/08/2008,12.51.00,28020,28020,28010,28010,17
21/08/2008,12.52.00,28005,28010,28005,28010,5
21/08/2008,12.53.00,28015,28015,28015,28015,3
21/08/2008,12.54.00,28010,28015,28010,28015,2
21/08/2008,12.55.00,28010,28010,28005,28005,3
21/08/2008,12.57.00,28005,28030,28005,28030,9
21/08/2008,12.58.00,28020,28020,28015,28020,3
21/08/2008,12.59.00,28015,28015,28015,28015,1
21/08/2008,13.00.00,28010,28010,27995,28000,19
21/08/2008,13.01.00,27995,28000,27995,28000,10
21/08/2008,13.02.00,28005,28005,28005,28005,1
21/08/2008,13.05.00,28000,28000,28000,28000,1
21/08/2008,13.06.00,28000,28000,27995,27995,3
21/08/2008,13.07.00,27990,27990,27985,27990,6
21/08/2008,13.09.00,27995,27995,27995,27995,1
21/08/2008,13.10.00,28000,28000,27995,27995,5
21/08/2008,13.11.00,28005,28010,28005,28010,6
21/08/2008,13.12.00,28010,28010,28010,28010,1
21/08/2008,13.13.00,28015,28020,28015,28020,4
21/08/2008,13.14.00,28025,28025,28025,28025,5
21/08/2008,13.15.00,28030,28055,28030,28050,25
21/08/2008,13.16.00,28045,28045,28040,28045,7
21/08/2008,13.17.00,28050,28050,28035,28035,6
21/08/2008,13.18.00,28040,28040,28015,28020,20
21/08/2008,13.19.00,28025,28050,28025,28030,27
21/08/2008,13.20.00,28030,28050,28030,28040,5
21/08/2008,13.21.00,28045,28045,28045,28045,1
21/08/2008,13.22.00,28045,28045,28045,28045,1
21/08/2008,13.23.00,28045,28050,28045,28045,5
21/08/2008,13.24.00,28045,28045,28030,28035,7
21/08/2008,13.25.00,28045,28045,28040,28040,2
21/08/2008,13.26.00,28035,28035,28035,28035,7
21/08/2008,13.27.00,28035,28050,28035,28050,9
21/08/2008,13.28.00,28045,28050,28040,28040,5
21/08/2008,13.29.00,28035,28040,28035,28040,3
21/08/2008,13.30.00,28035,28035,28025,28035,12
21/08/2008,13.31.00,28035,28035,28030,28030,11
21/08/2008,13.32.00,28030,28030,28030,28030,2
21/08/2008,13.33.00,28030,28030,28025,28025,7
21/08/2008,13.34.00,28025,28040,28025,28040,7
21/08/2008,13.35.00,28040,28040,28035,28040,3
21/08/2008,13.36.00,28045,28045,28045,28045,2
21/08/2008,13.37.00,28050,28055,28050,28050,7
21/08/2008,13.38.00,28055,28055,28055,28055,2
21/08/2008,13.39.00,28045,28050,28035,28040,10
21/08/2008,13.40.00,28045,28045,28045,28045,1
21/08/2008,13.41.00,28040,28040,28030,28030,6
21/08/2008,13.42.00,28035,28040,28035,28040,2
21/08/2008,13.43.00,28040,28050,28040,28045,31
21/08/2008,13.44.00,28040,28045,28040,28040,5
21/08/2008,13.45.00,28040,28040,28035,28035,6
21/08/2008,13.47.00,28030,28030,28010,28010,30
21/08/2008,13.48.00,28005,28005,27990,28000,20
21/08/2008,13.49.00,28000,28000,27990,27990,23
21/08/2008,13.50.00,27985,27990,27985,27990,5
21/08/2008,13.51.00,27985,27985,27960,27970,22
21/08/2008,13.52.00,27975,27980,27975,27980,3
21/08/2008,13.53.00,27975,27990,27975,27985,16
21/08/2008,13.54.00,27975,27985,27975,27985,5
21/08/2008,13.55.00,27985,27990,27980,27985,7
21/08/2008,13.56.00,27985,27990,27985,27990,3
21/08/2008,13.57.00,27990,28005,27990,28000,10
21/08/2008,13.58.00,28000,28005,28000,28005,3
21/08/2008,13.59.00,28000,28010,27990,27990,22
21/08/2008,14.00.00,28010,28015,28010,28010,6
21/08/2008,14.01.00,28005,28005,28005,28005,1
21/08/2008,14.02.00,28005,28010,27995,28010,10
21/08/2008,14.03.00,28005,28010,28000,28010,7
21/08/2008,14.04.00,28010,28010,28010,28010,1
21/08/2008,14.05.00,28005,28010,28005,28010,2
21/08/2008,14.06.00,28020,28025,28020,28025,5
21/08/2008,14.07.00,28025,28025,28010,28020,10
21/08/2008,14.09.00,28030,28030,28030,28030,2
21/08/2008,14.10.00,28025,28025,28025,28025,1
21/08/2008,14.11.00,28030,28040,28030,28040,5
21/08/2008,14.13.00,28035,28035,28025,28030,7
21/08/2008,14.14.00,28025,28030,28020,28020,9
21/08/2008,14.15.00,28025,28030,28015,28030,11
21/08/2008,14.16.00,28020,28025,28015,28015,3
21/08/2008,14.17.00,28030,28030,28025,28030,13
21/08/2008,14.18.00,28025,28025,28020,28020,6
21/08/2008,14.19.00,28020,28020,28020,28020,10
21/08/2008,14.20.00,28030,28030,28025,28025,5
21/08/2008,14.21.00,28020,28020,28020,28020,1
21/08/2008,14.22.00,28025,28030,28025,28030,5
21/08/2008,14.23.00,28035,28045,28035,28035,5
21/08/2008,14.24.00,28040,28040,28040,28040,1
21/08/2008,14.25.00,28045,28045,28030,28040,13
21/08/2008,14.26.00,28030,28030,28020,28025,13
21/08/2008,14.27.00,28020,28020,28020,28020,3
21/08/2008,14.29.00,28020,28055,28015,28055,10
21/08/2008,14.30.00,28060,28110,28050,28060,47
21/08/2008,14.31.00,28070,28080,28060,28070,41
21/08/2008,14.32.00,28070,28070,28070,28070,2
21/08/2008,14.33.00,28075,28075,28065,28065,8
21/08/2008,14.34.00,28060,28060,28055,28055,12
21/08/2008,14.35.00,28060,28065,28055,28055,9
21/08/2008,14.36.00,28060,28060,28060,28060,3
21/08/2008,14.37.00,28060,28065,28055,28060,6
21/08/2008,14.38.00,28060,28060,28060,28060,1
21/08/2008,14.39.00,28055,28055,28045,28045,18
21/08/2008,14.40.00,28040,28040,28035,28035,3
21/08/2008,14.41.00,28040,28040,27990,28010,42
21/08/2008,14.42.00,28015,28015,28005,28005,9
21/08/2008,14.43.00,28000,28000,27990,27990,7
21/08/2008,14.44.00,28005,28010,28000,28000,15
21/08/2008,14.45.00,28000,28000,27995,27995,3
21/08/2008,14.46.00,27990,27990,27975,27985,18
21/08/2008,14.47.00,27985,27990,27970,27970,17
21/08/2008,14.48.00,27970,27975,27965,27970,17
21/08/2008,14.49.00,27975,27980,27970,27970,4
21/08/2008,14.50.00,27975,27975,27975,27975,4
21/08/2008,14.51.00,27980,27980,27980,27980,2
21/08/2008,14.52.00,27980,27980,27960,27960,12
21/08/2008,14.53.00,27970,27970,27950,27955,10
21/08/2008,14.54.00,27955,27965,27955,27960,5
21/08/2008,14.55.00,27960,27970,27960,27960,14
21/08/2008,14.56.00,27965,27965,27965,27965,1
21/08/2008,14.57.00,27965,27965,27965,27965,1
21/08/2008,14.58.00,27965,27975,27960,27975,18
21/08/2008,14.59.00,27970,27970,27970,27970,1
21/08/2008,15.00.00,27975,27975,27960,27975,13
21/08/2008,15.01.00,27975,27975,27970,27970,14
21/08/2008,15.02.00,27975,27995,27975,27980,20
21/08/2008,15.03.00,27990,27995,27980,27985,29
21/08/2008,15.04.00,27990,27990,27990,27990,2
21/08/2008,15.05.00,27985,27985,27985,27985,1
21/08/2008,15.06.00,27980,27985,27980,27985,3
21/08/2008,15.07.00,27980,27980,27975,27975,3
21/08/2008,15.08.00,27975,27975,27975,27975,1
21/08/2008,15.09.00,27980,27980,27970,27970,5
21/08/2008,15.10.00,27965,27965,27950,27950,12
21/08/2008,15.11.00,27945,27960,27940,27955,29
21/08/2008,15.12.00,27950,27965,27950,27960,18
21/08/2008,15.13.00,27955,27955,27950,27955,4
21/08/2008,15.14.00,27950,27965,27950,27965,9
21/08/2008,15.15.00,27965,27965,27950,27960,14
21/08/2008,15.16.00,27965,27965,27965,27965,2
21/08/2008,15.17.00,27960,27970,27960,27965,12
21/08/2008,15.19.00,27965,27965,27965,27965,1
21/08/2008,15.20.00,27960,27995,27960,27980,25
21/08/2008,15.21.00,27980,27985,27980,27985,3
21/08/2008,15.22.00,27975,27975,27975,27975,6
21/08/2008,15.23.00,27980,27980,27980,27980,1
21/08/2008,15.24.00,27970,27985,27965,27985,10
21/08/2008,15.25.00,27985,27985,27975,27980,7
21/08/2008,15.26.00,27975,27975,27970,27970,4
21/08/2008,15.28.00,27975,27980,27975,27975,10
21/08/2008,15.29.00,27970,27970,27965,27965,3
21/08/2008,15.30.00,27965,27965,27950,27950,23
21/08/2008,15.31.00,27950,27980,27950,27980,17
21/08/2008,15.32.00,27980,27995,27975,27995,48
21/08/2008,15.33.00,27995,27995,27980,27980,12
21/08/2008,15.34.00,27980,27985,27975,27975,6
21/08/2008,15.35.00,27970,27970,27960,27960,18
21/08/2008,15.36.00,27960,27980,27960,27970,25
21/08/2008,15.37.00,27975,28000,27975,27990,31
21/08/2008,15.38.00,27985,28000,27970,27970,34
21/08/2008,15.39.00,27970,27985,27970,27975,13
21/08/2008,15.40.00,27970,27970,27965,27970,3
21/08/2008,15.41.00,27970,27970,27970,27970,2
21/08/2008,15.42.00,27980,28010,27980,28010,20
21/08/2008,15.43.00,28010,28010,27980,27985,70
21/08/2008,15.44.00,27985,27985,27985,27985,1
21/08/2008,15.45.00,27990,27995,27985,27995,12
21/08/2008,15.46.00,28000,28005,27985,28000,45
21/08/2008,15.47.00,27990,27990,27970,27970,31
21/08/2008,15.48.00,27970,27975,27960,27965,23
21/08/2008,15.49.00,27960,27960,27925,27930,44
21/08/2008,15.50.00,27930,27950,27925,27945,28
21/08/2008,15.51.00,27940,27940,27920,27930,24
21/08/2008,15.52.00,27915,27920,27910,27915,22
21/08/2008,15.53.00,27915,27935,27915,27930,21
21/08/2008,15.54.00,27925,27965,27925,27965,11
21/08/2008,15.55.00,27970,27970,27955,27970,52
21/08/2008,15.56.00,27970,27990,27970,27990,33
21/08/2008,15.57.00,27970,27975,27970,27975,4
21/08/2008,15.58.00,27970,27985,27970,27985,6
21/08/2008,15.59.00,27975,27985,27975,27985,4
21/08/2008,16.00.00,27970,27980,27945,27950,47
21/08/2008,16.01.00,27955,27980,27955,27965,22
21/08/2008,16.02.00,27975,28025,27975,28025,43
21/08/2008,16.03.00,28030,28050,28015,28020,55
21/08/2008,16.04.00,28015,28015,27970,27975,46
21/08/2008,16.05.00,27980,27980,27970,27975,6
21/08/2008,16.06.00,27980,27995,27975,27975,14
21/08/2008,16.07.00,27980,28000,27975,27985,26
21/08/2008,16.08.00,27985,27985,27965,27970,21
21/08/2008,16.09.00,27965,27985,27955,27985,18
21/08/2008,16.10.00,27965,27975,27965,27970,7
21/08/2008,16.11.00,27970,27975,27965,27965,23
21/08/2008,16.12.00,27975,27975,27960,27965,26
21/08/2008,16.13.00,27960,27965,27950,27950,17
21/08/2008,16.14.00,27965,27975,27965,27970,25
21/08/2008,16.15.00,27970,27975,27970,27975,7
21/08/2008,16.16.00,27980,27980,27980,27980,2
21/08/2008,16.17.00,27980,28005,27980,28005,22
21/08/2008,16.18.00,28015,28055,28015,28040,80
21/08/2008,16.19.00,28040,28070,28040,28070,43
21/08/2008,16.20.00,28075,28075,28045,28055,28
21/08/2008,16.21.00,28055,28070,28055,28070,27
21/08/2008,16.22.00,28070,28085,28070,28075,50
21/08/2008,16.23.00,28075,28075,28065,28075,7
21/08/2008,16.24.00,28065,28070,28030,28040,37
21/08/2008,16.25.00,28040,28045,28040,28040,14
21/08/2008,16.26.00,28040,28040,28035,28040,12
21/08/2008,16.27.00,28045,28045,28045,28045,2
21/08/2008,16.28.00,28050,28050,28040,28045,24
21/08/2008,16.29.00,28040,28040,28000,28000,47
21/08/2008,16.30.00,28015,28015,28005,28005,6
21/08/2008,16.31.00,28010,28010,27985,27985,21
21/08/2008,16.32.00,27990,28000,27985,27990,17
21/08/2008,16.33.00,27980,27985,27975,27980,9
21/08/2008,16.34.00,27985,28010,27980,28010,45
21/08/2008,16.35.00,28005,28025,28000,28010,52
21/08/2008,16.36.00,28000,28015,27990,28005,39
21/08/2008,16.37.00,28010,28010,28000,28010,11
21/08/2008,16.38.00,27995,28015,27995,28010,9
21/08/2008,16.39.00,28015,28020,28010,28015,15
21/08/2008,16.40.00,28015,28020,27990,27990,34
21/08/2008,16.41.00,27995,27995,27965,27975,66
21/08/2008,16.42.00,27975,27980,27965,27965,15
21/08/2008,16.43.00,27960,27965,27925,27925,76
21/08/2008,16.44.00,27925,27950,27925,27950,30
21/08/2008,16.45.00,27945,27950,27925,27930,14
21/08/2008,16.46.00,27930,27945,27920,27945,38
21/08/2008,16.47.00,27940,27950,27940,27950,4
21/08/2008,16.48.00,27940,27955,27940,27950,15
21/08/2008,16.49.00,27950,27950,27945,27950,4
21/08/2008,16.50.00,27955,27960,27915,27925,47
21/08/2008,16.51.00,27925,27925,27910,27920,46
21/08/2008,16.52.00,27920,27930,27910,27930,40
21/08/2008,16.53.00,27930,27940,27915,27935,34
21/08/2008,16.54.00,27935,27945,27935,27935,26
21/08/2008,16.55.00,27930,27930,27925,27925,10
21/08/2008,16.56.00,27925,27930,27915,27930,16
21/08/2008,16.57.00,27920,27970,27920,27970,30
21/08/2008,16.58.00,27965,27970,27955,27965,24
21/08/2008,16.59.00,27970,27970,27955,27965,12
21/08/2008,17.00.00,27970,27975,27955,27955,12
21/08/2008,17.01.00,27950,27950,27930,27930,18
21/08/2008,17.02.00,27935,27935,27915,27920,21
21/08/2008,17.03.00,27910,27925,27910,27920,37
21/08/2008,17.04.00,27925,27935,27925,27935,49
21/08/2008,17.05.00,27930,27930,27915,27915,21
21/08/2008,17.06.00,27915,27915,27895,27900,40
21/08/2008,17.07.00,27910,27910,27900,27905,29
21/08/2008,17.08.00,27900,27910,27870,27875,73
21/08/2008,17.09.00,27870,27885,27860,27875,48
21/08/2008,17.10.00,27875,27900,27875,27880,52
21/08/2008,17.11.00,27880,27900,27880,27890,11
21/08/2008,17.12.00,27890,27895,27865,27870,43
21/08/2008,17.13.00,27875,27875,27865,27870,12
21/08/2008,17.14.00,27880,27880,27870,27870,30
21/08/2008,17.15.00,27875,27875,27860,27860,30
21/08/2008,17.16.00,27860,27860,27815,27825,127
21/08/2008,17.17.00,27825,27835,27815,27835,30
21/08/2008,17.18.00,27835,27840,27820,27835,25
21/08/2008,17.19.00,27825,27830,27810,27810,55
21/08/2008,17.20.00,27810,27840,27810,27825,38
21/08/2008,17.21.00,27825,27840,27825,27835,36
21/08/2008,17.22.00,27845,27860,27845,27855,37
21/08/2008,17.23.00,27855,27860,27855,27855,16
21/08/2008,17.24.00,27855,27855,27835,27845,61
21/08/2008,17.25.00,27850,27865,27850,27855,13
21/08/2008,17.26.00,27865,27870,27855,27855,30
21/08/2008,17.27.00,27860,27885,27860,27880,43
21/08/2008,17.28.00,27870,27870,27855,27855,70
21/08/2008,17.29.00,27855,27860,27840,27860,140
21/08/2008,17.30.00,27865,27870,27855,27860,52
21/08/2008,17.31.00,27865,27865,27850,27855,25
21/08/2008,17.32.00,27850,27850,27840,27840,28
21/08/2008,17.33.00,27845,27845,27825,27830,28
21/08/2008,17.34.00,27830,27840,27820,27830,41
21/08/2008,17.35.00,27830,27840,27825,27830,16
21/08/2008,17.36.00,27830,27850,27830,27840,16
21/08/2008,17.37.00,27850,27855,27840,27845,19
21/08/2008,17.38.00,27845,27850,27835,27850,19
21/08/2008,17.39.00,27845,27860,27840,27845,44
22/08/2008,09.00.00,27965,28035,27935,27955,52
22/08/2008,09.01.00,27940,27940,27905,27905,33
22/08/2008,09.02.00,27900,27910,27885,27885,56
22/08/2008,09.03.00,27895,27900,27890,27890,15
22/08/2008,09.04.00,27895,27895,27870,27885,24
22/08/2008,09.05.00,27895,27910,27880,27890,55
22/08/2008,09.06.00,27890,27910,27885,27910,41
22/08/2008,09.07.00,27900,27915,27895,27900,43
22/08/2008,09.08.00,27900,27915,27885,27885,36
22/08/2008,09.09.00,27890,27890,27850,27850,52
22/08/2008,09.10.00,27850,27865,27800,27805,64
22/08/2008,09.11.00,27810,27825,27795,27815,59
22/08/2008,09.12.00,27805,27815,27775,27775,49
22/08/2008,09.13.00,27780,27785,27765,27780,37
22/08/2008,09.14.00,27785,27785,27760,27775,49
22/08/2008,09.15.00,27765,27780,27765,27770,20
22/08/2008,09.16.00,27775,27805,27765,27800,39
22/08/2008,09.17.00,27790,27820,27790,27815,42
22/08/2008,09.18.00,27805,27825,27805,27815,21
22/08/2008,09.19.00,27805,27825,27805,27825,16
22/08/2008,09.20.00,27820,27835,27815,27825,14
22/08/2008,09.21.00,27830,27845,27830,27840,44
22/08/2008,09.22.00,27840,27865,27840,27865,19
22/08/2008,09.23.00,27865,27865,27850,27865,36
22/08/2008,09.24.00,27865,27895,27865,27895,41
22/08/2008,09.25.00,27890,27890,27865,27865,33
22/08/2008,09.26.00,27870,27880,27865,27875,28
22/08/2008,09.27.00,27870,27880,27870,27875,22
22/08/2008,09.28.00,27870,27885,27870,27885,14
22/08/2008,09.29.00,27890,27900,27890,27895,32
22/08/2008,09.30.00,27890,27900,27875,27880,38
22/08/2008,09.31.00,27880,27905,27880,27905,26
22/08/2008,09.32.00,27910,27910,27895,27900,13
22/08/2008,09.33.00,27900,27905,27900,27905,5
22/08/2008,09.34.00,27900,27920,27890,27920,34
22/08/2008,09.35.00,27925,27935,27895,27900,44
22/08/2008,09.36.00,27905,27905,27895,27895,14
22/08/2008,09.37.00,27895,27900,27890,27895,18
22/08/2008,09.38.00,27890,27890,27880,27885,20
22/08/2008,09.39.00,27895,27910,27890,27905,21
22/08/2008,09.40.00,27905,27905,27880,27895,14
22/08/2008,09.41.00,27895,27895,27885,27895,11
22/08/2008,09.42.00,27895,27900,27890,27900,12
22/08/2008,09.43.00,27900,27905,27890,27890,10
22/08/2008,09.44.00,27890,27895,27880,27880,15
22/08/2008,09.45.00,27890,27900,27880,27900,11
22/08/2008,09.46.00,27895,27910,27895,27905,15
22/08/2008,09.47.00,27905,27910,27885,27890,28
22/08/2008,09.48.00,27890,27890,27885,27890,8
22/08/2008,09.49.00,27890,27890,27890,27890,2
22/08/2008,09.50.00,27890,27890,27870,27875,17
22/08/2008,09.51.00,27880,27900,27880,27900,14
22/08/2008,09.52.00,27885,27900,27885,27900,7
22/08/2008,09.53.00,27900,27920,27900,27910,20
22/08/2008,09.54.00,27910,27915,27910,27910,3
22/08/2008,09.55.00,27920,27925,27910,27920,14
22/08/2008,09.56.00,27910,27910,27890,27890,20
22/08/2008,09.57.00,27895,27905,27890,27905,9
22/08/2008,09.58.00,27910,27910,27910,27910,3
22/08/2008,09.59.00,27915,27920,27910,27915,7
22/08/2008,10.00.00,27920,27940,27915,27940,26
22/08/2008,10.01.00,27940,27945,27930,27930,19
22/08/2008,10.02.00,27935,27940,27915,27915,20
22/08/2008,10.03.00,27915,27925,27915,27925,7
22/08/2008,10.04.00,27920,27925,27905,27905,18
22/08/2008,10.05.00,27900,27900,27890,27900,14
22/08/2008,10.06.00,27905,27905,27890,27895,8
22/08/2008,10.07.00,27895,27925,27895,27925,14
22/08/2008,10.08.00,27925,27930,27920,27930,12
22/08/2008,10.09.00,27930,27930,27920,27930,8
22/08/2008,10.10.00,27925,27925,27910,27910,14
22/08/2008,10.11.00,27910,27930,27905,27920,40
22/08/2008,10.12.00,27930,27935,27925,27935,12
22/08/2008,10.13.00,27935,27935,27925,27930,14
22/08/2008,10.14.00,27940,27940,27925,27930,16
22/08/2008,10.15.00,27930,27935,27920,27930,44
22/08/2008,10.16.00,27935,27955,27935,27950,41
22/08/2008,10.17.00,27955,27970,27950,27960,39
22/08/2008,10.18.00,27960,27960,27950,27960,9
22/08/2008,10.19.00,27960,27970,27955,27970,10
22/08/2008,10.20.00,27970,27980,27965,27965,56
22/08/2008,10.21.00,27960,27965,27960,27960,7
22/08/2008,10.22.00,27955,27960,27945,27945,13
22/08/2008,10.23.00,27950,27950,27940,27940,6
22/08/2008,10.24.00,27940,27950,27935,27950,10
22/08/2008,10.25.00,27950,27960,27950,27955,6
22/08/2008,10.26.00,27950,27955,27950,27950,6
22/08/2008,10.27.00,27950,27955,27950,27950,5
22/08/2008,10.28.00,27950,27950,27940,27950,6
22/08/2008,10.29.00,27950,27955,27940,27940,16
22/08/2008,10.30.00,27945,27945,27940,27945,10
22/08/2008,10.31.00,27940,27940,27920,27920,34
22/08/2008,10.32.00,27930,27935,27930,27935,3
22/08/2008,10.33.00,27925,27925,27920,27925,5
22/08/2008,10.34.00,27930,27940,27930,27940,8
22/08/2008,10.35.00,27930,27945,27925,27945,13
22/08/2008,10.36.00,27940,27940,27930,27930,4
22/08/2008,10.37.00,27930,27930,27920,27925,12
22/08/2008,10.38.00,27920,27920,27905,27905,19
22/08/2008,10.39.00,27905,27905,27905,27905,10
22/08/2008,10.40.00,27910,27935,27905,27930,44
22/08/2008,10.41.00,27935,27940,27935,27940,3
22/08/2008,10.42.00,27935,27935,27920,27920,21
22/08/2008,10.43.00,27930,27930,27930,27930,2
22/08/2008,10.44.00,27915,27915,27915,27915,3
22/08/2008,10.45.00,27930,27930,27925,27925,5
22/08/2008,10.46.00,27930,27930,27915,27925,11
22/08/2008,10.47.00,27925,27925,27920,27920,10
22/08/2008,10.48.00,27925,27930,27920,27930,12
22/08/2008,10.49.00,27925,27930,27920,27930,4
22/08/2008,10.50.00,27935,27950,27935,27950,8
22/08/2008,10.51.00,27960,27960,27935,27940,10
22/08/2008,10.52.00,27945,27945,27925,27925,19
22/08/2008,10.53.00,27920,27935,27920,27930,20
22/08/2008,10.54.00,27935,27945,27935,27945,9
22/08/2008,10.55.00,27940,27950,27940,27945,5
22/08/2008,10.56.00,27950,27955,27945,27950,8
22/08/2008,10.57.00,27950,27965,27950,27965,13
22/08/2008,10.58.00,27960,27960,27945,27950,6
22/08/2008,10.59.00,27950,27965,27950,27960,14
22/08/2008,11.00.00,27955,27955,27945,27945,8
22/08/2008,11.01.00,27955,27960,27955,27960,5
22/08/2008,11.02.00,27960,27980,27950,27980,16
22/08/2008,11.03.00,27980,27985,27975,27980,15
22/08/2008,11.04.00,27980,28000,27965,27990,90
22/08/2008,11.05.00,27995,27995,27990,27990,13
22/08/2008,11.06.00,27990,28000,27990,28000,17
22/08/2008,11.07.00,28000,28005,27980,27985,43
22/08/2008,11.08.00,27990,28000,27990,27995,65
22/08/2008,11.09.00,27990,27995,27990,27995,8
22/08/2008,11.10.00,28000,28000,27990,27990,15
22/08/2008,11.11.00,27990,27990,27985,27990,13
22/08/2008,11.12.00,27985,27985,27980,27985,14
22/08/2008,11.13.00,27985,27985,27980,27980,14
22/08/2008,11.14.00,27985,27985,27975,27975,15
22/08/2008,11.15.00,27975,27980,27965,27980,14
22/08/2008,11.16.00,27975,27980,27970,27980,10
22/08/2008,11.17.00,27980,27985,27980,27985,7
22/08/2008,11.18.00,27985,27985,27975,27975,13
22/08/2008,11.19.00,27975,27980,27975,27975,7
22/08/2008,11.20.00,27970,27980,27970,27970,6
22/08/2008,11.21.00,27970,27970,27950,27960,29
22/08/2008,11.22.00,27960,27970,27955,27970,14
22/08/2008,11.23.00,27970,27995,27970,27990,80
22/08/2008,11.24.00,27995,27995,27985,27985,15
22/08/2008,11.25.00,27990,27990,27975,27975,12
22/08/2008,11.26.00,27980,27980,27980,27980,2
22/08/2008,11.27.00,27975,27975,27960,27970,24
22/08/2008,11.28.00,27970,27975,27970,27975,5
22/08/2008,11.29.00,27970,27985,27965,27985,16
22/08/2008,11.30.00,27975,27985,27975,27980,5
22/08/2008,11.31.00,27970,27985,27965,27980,6
22/08/2008,11.32.00,27975,27980,27970,27970,12
22/08/2008,11.33.00,27975,27990,27965,27980,52
22/08/2008,11.34.00,27985,27985,27975,27975,13
22/08/2008,11.35.00,27975,27975,27970,27970,15
22/08/2008,11.36.00,27970,27970,27965,27965,4
22/08/2008,11.37.00,27975,27975,27975,27975,2
22/08/2008,11.38.00,27970,27970,27965,27965,3
22/08/2008,11.39.00,27970,27975,27970,27970,6
22/08/2008,11.40.00,27970,27975,27965,27975,5
22/08/2008,11.41.00,27970,27970,27965,27965,3
22/08/2008,11.42.00,27970,27970,27970,27970,1
22/08/2008,11.43.00,27970,27970,27965,27965,6
22/08/2008,11.44.00,27970,27975,27970,27975,5
22/08/2008,11.45.00,27965,27965,27955,27955,16
22/08/2008,11.46.00,27965,27965,27960,27960,12
22/08/2008,11.47.00,27960,27960,27925,27935,37
22/08/2008,11.48.00,27930,27935,27930,27935,4
22/08/2008,11.49.00,27935,27935,27925,27925,7
22/08/2008,11.50.00,27925,27930,27920,27930,10
22/08/2008,11.51.00,27930,27935,27930,27930,8
22/08/2008,11.52.00,27930,27930,27925,27925,6
22/08/2008,11.53.00,27920,27925,27915,27920,7
22/08/2008,11.54.00,27925,27940,27920,27940,17
22/08/2008,11.55.00,27930,27940,27925,27925,9
22/08/2008,11.56.00,27935,27935,27925,27935,5
22/08/2008,11.57.00,27935,27940,27935,27940,7
22/08/2008,11.58.00,27935,27935,27935,27935,3
22/08/2008,11.59.00,27940,27945,27940,27945,12
22/08/2008,12.00.00,27950,27950,27950,27950,4
22/08/2008,12.01.00,27945,27945,27940,27940,4
22/08/2008,12.02.00,27935,27940,27935,27940,7
22/08/2008,12.03.00,27930,27935,27925,27935,5
22/08/2008,12.05.00,27935,27950,27930,27950,11
22/08/2008,12.06.00,27945,27945,27945,27945,1
22/08/2008,12.07.00,27935,27940,27925,27930,13
22/08/2008,12.08.00,27925,27925,27920,27920,11
22/08/2008,12.09.00,27925,27930,27925,27930,3
22/08/2008,12.10.00,27930,27940,27930,27930,9
22/08/2008,12.11.00,27940,27945,27940,27945,4
22/08/2008,12.12.00,27945,27945,27940,27940,3
22/08/2008,12.14.00,27920,27920,27920,27920,3
22/08/2008,12.15.00,27925,27930,27925,27930,7
22/08/2008,12.16.00,27925,27925,27920,27920,3
22/08/2008,12.17.00,27935,27935,27930,27930,4
22/08/2008,12.19.00,27940,27940,27930,27930,6
22/08/2008,12.20.00,27940,27940,27925,27930,16
22/08/2008,12.21.00,27930,27930,27920,27925,6
22/08/2008,12.23.00,27925,27925,27920,27920,4
22/08/2008,12.24.00,27925,27935,27925,27930,6
22/08/2008,12.25.00,27925,27940,27925,27940,7
22/08/2008,12.26.00,27940,27940,27925,27925,10
22/08/2008,12.27.00,27930,27930,27930,27930,2
22/08/2008,12.28.00,27930,27935,27925,27925,5
22/08/2008,12.29.00,27925,27930,27925,27930,2
22/08/2008,12.30.00,27925,27925,27920,27920,3
22/08/2008,12.31.00,27925,27930,27925,27930,3
22/08/2008,12.32.00,27925,27925,27925,27925,3
22/08/2008,12.33.00,27930,27930,27930,27930,2
22/08/2008,12.34.00,27930,27930,27920,27925,4
22/08/2008,12.35.00,27925,27925,27920,27920,4
22/08/2008,12.37.00,27925,27925,27920,27920,3
22/08/2008,12.38.00,27925,27925,27920,27920,2
22/08/2008,12.39.00,27915,27915,27905,27910,26
22/08/2008,12.40.00,27910,27915,27905,27910,10
22/08/2008,12.41.00,27905,27910,27900,27910,7
22/08/2008,12.42.00,27905,27910,27905,27910,3
22/08/2008,12.43.00,27905,27905,27905,27905,3
22/08/2008,12.44.00,27905,27905,27900,27905,4
22/08/2008,12.45.00,27910,27920,27910,27920,3
22/08/2008,12.46.00,27915,27920,27905,27905,15
22/08/2008,12.47.00,27905,27905,27905,27905,2
22/08/2008,12.48.00,27915,27915,27900,27900,5
22/08/2008,12.49.00,27905,27905,27890,27890,7
22/08/2008,12.50.00,27895,27895,27880,27885,31
22/08/2008,12.51.00,27880,27885,27880,27885,3
22/08/2008,12.52.00,27885,27890,27875,27885,10
22/08/2008,12.53.00,27885,27885,27875,27875,4
22/08/2008,12.54.00,27880,27880,27875,27875,4
22/08/2008,12.55.00,27870,27870,27860,27865,15
22/08/2008,12.57.00,27860,27865,27860,27865,5
22/08/2008,12.58.00,27865,27875,27865,27875,5
22/08/2008,12.59.00,27870,27870,27860,27870,21
22/08/2008,13.00.00,27870,27870,27865,27870,7
22/08/2008,13.01.00,27865,27865,27860,27865,4
22/08/2008,13.02.00,27855,27855,27845,27845,27
22/08/2008,13.03.00,27845,27845,27845,27845,10
22/08/2008,13.04.00,27845,27845,27835,27845,21
22/08/2008,13.05.00,27845,27850,27845,27845,8
22/08/2008,13.06.00,27840,27855,27840,27855,10
22/08/2008,13.07.00,27850,27855,27850,27855,8
22/08/2008,13.08.00,27850,27850,27840,27840,11
22/08/2008,13.09.00,27845,27850,27845,27850,5
22/08/2008,13.10.00,27845,27845,27840,27840,7
22/08/2008,13.11.00,27845,27850,27840,27840,7
22/08/2008,13.12.00,27850,27865,27845,27850,23
22/08/2008,13.13.00,27845,27845,27840,27840,3
22/08/2008,13.14.00,27845,27850,27845,27845,13
22/08/2008,13.15.00,27855,27855,27850,27850,4
22/08/2008,13.16.00,27855,27855,27850,27850,3
22/08/2008,13.17.00,27850,27850,27845,27850,4
22/08/2008,13.18.00,27845,27845,27835,27835,17
22/08/2008,13.19.00,27830,27830,27825,27830,15
22/08/2008,13.20.00,27825,27830,27825,27830,6
22/08/2008,13.21.00,27835,27835,27835,27835,4
22/08/2008,13.22.00,27830,27845,27830,27835,10
22/08/2008,13.23.00,27840,27840,27840,27840,2
22/08/2008,13.24.00,27835,27845,27835,27845,7
22/08/2008,13.25.00,27845,27845,27840,27845,8
22/08/2008,13.26.00,27845,27860,27840,27860,9
22/08/2008,13.27.00,27865,27865,27865,27865,4
22/08/2008,13.28.00,27860,27885,27855,27880,23
22/08/2008,13.29.00,27875,27875,27870,27870,6
22/08/2008,13.31.00,27890,27895,27880,27890,10
22/08/2008,13.32.00,27895,27895,27895,27895,3
22/08/2008,13.33.00,27895,27900,27895,27900,18
22/08/2008,13.34.00,27900,27910,27900,27910,14
22/08/2008,13.35.00,27905,27910,27890,27905,10
22/08/2008,13.36.00,27905,27905,27900,27900,7
22/08/2008,13.37.00,27890,27895,27880,27890,11
22/08/2008,13.38.00,27895,27915,27895,27905,26
22/08/2008,13.39.00,27920,27970,27920,27960,32
22/08/2008,13.40.00,27970,28025,27970,27980,301
22/08/2008,13.41.00,27980,28000,27975,27995,56
22/08/2008,13.42.00,27990,27990,27955,27960,32
22/08/2008,13.43.00,27965,27995,27965,27990,36
22/08/2008,13.44.00,27990,27990,27970,27980,19
22/08/2008,13.45.00,27980,28015,27980,28005,27
22/08/2008,13.46.00,28005,28030,28000,28005,41
22/08/2008,13.47.00,28015,28085,28015,28070,155
22/08/2008,13.48.00,28070,28080,28065,28070,73
22/08/2008,13.49.00,28065,28065,28030,28030,37
22/08/2008,13.50.00,28035,28055,28030,28035,25
22/08/2008,13.51.00,28025,28030,28015,28015,10
22/08/2008,13.52.00,28025,28055,28025,28045,26
22/08/2008,13.53.00,28045,28070,28040,28050,34
22/08/2008,13.54.00,28050,28060,28050,28055,9
22/08/2008,13.55.00,28055,28095,28050,28090,24
22/08/2008,13.56.00,28080,28080,28065,28070,15
22/08/2008,13.57.00,28060,28060,28030,28035,30
22/08/2008,13.58.00,28030,28035,28020,28030,36
22/08/2008,13.59.00,28030,28035,28030,28035,3
22/08/2008,14.00.00,28040,28045,28015,28025,45
22/08/2008,14.01.00,28030,28030,28030,28030,2