DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/08/2008,15.18.00,29165,29165,29165,29165,2
18/08/2008,15.20.00,29160,29160,29155,29155,5
18/08/2008,15.22.00,29155,29155,29140,29150,39
18/08/2008,15.24.00,29150,29150,29145,29145,27
18/08/2008,15.26.00,29145,29145,29140,29145,14
18/08/2008,15.28.00,29145,29150,29130,29135,13
18/08/2008,15.30.00,29140,29145,29110,29135,52
18/08/2008,15.32.00,29125,29140,29100,29105,72
18/08/2008,15.34.00,29110,29130,29105,29130,14
18/08/2008,15.36.00,29125,29125,29050,29065,97
18/08/2008,15.38.00,29060,29075,29060,29065,32
18/08/2008,15.40.00,29060,29060,29025,29045,75
18/08/2008,15.42.00,29045,29050,29030,29035,84
18/08/2008,15.44.00,29035,29040,29010,29035,89
18/08/2008,15.46.00,29035,29040,29010,29015,35
18/08/2008,15.48.00,29025,29030,29015,29020,24
18/08/2008,15.50.00,29025,29045,29015,29025,68
18/08/2008,15.52.00,29015,29040,29005,29030,68
18/08/2008,15.54.00,29030,29035,29020,29030,31
18/08/2008,15.56.00,29030,29045,29025,29035,29
18/08/2008,15.58.00,29030,29045,29015,29045,39
18/08/2008,16.00.00,29040,29040,29025,29030,33
18/08/2008,16.02.00,29025,29055,29025,29035,41
18/08/2008,16.04.00,29035,29050,29015,29040,32
18/08/2008,16.06.00,29030,29035,29020,29030,22
18/08/2008,16.08.00,29035,29035,29025,29025,33
18/08/2008,16.10.00,29015,29015,28980,29005,103
18/08/2008,16.12.00,29010,29020,29000,29010,39
18/08/2008,16.14.00,29010,29010,28990,29000,26
18/08/2008,16.16.00,28995,29005,28970,28995,54
18/08/2008,16.18.00,29000,29000,28960,28970,56
18/08/2008,16.20.00,28975,28985,28960,28975,106
18/08/2008,16.22.00,28975,29000,28970,29000,55
18/08/2008,16.24.00,28995,29005,28980,29005,27
18/08/2008,16.26.00,29010,29015,29000,29015,35
18/08/2008,16.28.00,29015,29025,29010,29025,25
18/08/2008,16.30.00,29025,29025,29000,29000,39
18/08/2008,16.32.00,29010,29020,29000,29005,28
18/08/2008,16.34.00,29010,29010,29000,29000,12
18/08/2008,16.36.00,29000,29010,28985,28995,26
18/08/2008,16.38.00,28995,29010,28995,29010,32
18/08/2008,16.40.00,29005,29010,29000,29005,24
18/08/2008,16.42.00,29010,29045,29010,29035,63
18/08/2008,16.44.00,29035,29045,29025,29025,34
18/08/2008,16.46.00,29020,29035,29000,29015,37
18/08/2008,16.48.00,29010,29015,29000,29005,18
18/08/2008,16.50.00,29015,29035,29010,29020,34
18/08/2008,16.52.00,29025,29045,29020,29040,28
18/08/2008,16.54.00,29050,29055,29025,29030,52
18/08/2008,16.56.00,29035,29045,29025,29035,35
18/08/2008,16.58.00,29040,29045,29035,29035,7
18/08/2008,17.00.00,29030,29045,29030,29040,19
18/08/2008,17.02.00,29035,29040,29025,29035,23
18/08/2008,17.04.00,29035,29035,29000,29000,44
18/08/2008,17.06.00,28995,29000,28980,28985,46
18/08/2008,17.08.00,28985,29010,28985,29010,24
18/08/2008,17.10.00,29010,29035,29005,29010,36
18/08/2008,17.12.00,29010,29015,29005,29010,19
18/08/2008,17.14.00,29015,29020,29010,29010,14
18/08/2008,17.16.00,29005,29005,28990,28990,47
18/08/2008,17.18.00,28985,28995,28975,28990,29
18/08/2008,17.20.00,28990,29000,28985,28985,40
18/08/2008,17.22.00,28980,28995,28980,28990,14
18/08/2008,17.24.00,29000,29015,28990,28995,69
18/08/2008,17.26.00,28990,28990,28940,28950,129
18/08/2008,17.28.00,28950,29000,28935,28965,213
18/08/2008,17.30.00,28995,29000,28950,28970,90
18/08/2008,17.32.00,28970,28990,28970,28990,16
18/08/2008,17.34.00,28990,29000,28980,29000,38
18/08/2008,17.36.00,29000,29000,28970,28970,40
18/08/2008,17.38.00,28970,28980,28955,28955,64
19/08/2008,09.00.00,28665,28700,28660,28665,131
19/08/2008,09.02.00,28665,28665,28635,28665,139
19/08/2008,09.04.00,28665,28680,28655,28670,123
19/08/2008,09.06.00,28670,28685,28660,28670,109
19/08/2008,09.08.00,28665,28690,28665,28680,82
19/08/2008,09.10.00,28685,28690,28655,28655,81
19/08/2008,09.12.00,28650,28670,28635,28650,161
19/08/2008,09.14.00,28650,28690,28650,28670,106
19/08/2008,09.16.00,28665,28670,28655,28665,73
19/08/2008,09.18.00,28660,28675,28660,28670,43
19/08/2008,09.20.00,28670,28690,28670,28690,72
19/08/2008,09.22.00,28695,28705,28675,28675,121
19/08/2008,09.24.00,28675,28680,28645,28650,99
19/08/2008,09.26.00,28655,28670,28650,28660,33
19/08/2008,09.28.00,28665,28695,28665,28690,47
19/08/2008,09.30.00,28685,28685,28665,28675,56
19/08/2008,09.32.00,28680,28715,28675,28695,133
19/08/2008,09.34.00,28690,28690,28660,28665,118
19/08/2008,09.36.00,28660,28670,28655,28655,64
19/08/2008,09.38.00,28650,28650,28630,28640,165
19/08/2008,09.40.00,28635,28635,28610,28625,62
19/08/2008,09.42.00,28620,28630,28610,28625,71
19/08/2008,09.44.00,28620,28635,28610,28620,88
19/08/2008,09.46.00,28625,28630,28595,28595,111
19/08/2008,09.48.00,28590,28590,28550,28560,167
19/08/2008,09.50.00,28560,28560,28470,28475,296
19/08/2008,09.52.00,28480,28500,28470,28490,214
19/08/2008,09.54.00,28495,28510,28485,28490,108
19/08/2008,09.56.00,28495,28505,28465,28505,99
19/08/2008,09.58.00,28505,28525,28500,28515,95
19/08/2008,10.00.00,28525,28535,28500,28520,60
19/08/2008,10.02.00,28520,28535,28520,28530,48
19/08/2008,10.04.00,28535,28570,28530,28560,70
19/08/2008,10.06.00,28565,28575,28560,28565,40
19/08/2008,10.08.00,28560,28585,28560,28580,37
19/08/2008,10.10.00,28580,28580,28570,28580,53
19/08/2008,10.12.00,28585,28585,28540,28555,72
19/08/2008,10.14.00,28555,28565,28550,28555,43
19/08/2008,10.16.00,28560,28580,28555,28555,44
19/08/2008,10.18.00,28550,28555,28535,28550,39
19/08/2008,10.20.00,28550,28570,28550,28570,15
19/08/2008,10.22.00,28560,28560,28535,28560,38
19/08/2008,10.24.00,28550,28560,28550,28560,19
19/08/2008,10.26.00,28565,28580,28555,28570,28
19/08/2008,10.28.00,28575,28580,28570,28570,13
19/08/2008,10.30.00,28565,28580,28565,28575,43
19/08/2008,10.32.00,28570,28575,28550,28560,63
19/08/2008,10.34.00,28565,28580,28565,28575,26
19/08/2008,10.36.00,28575,28585,28575,28585,18
19/08/2008,10.38.00,28590,28600,28585,28590,32
19/08/2008,10.40.00,28590,28590,28560,28565,35
19/08/2008,10.42.00,28565,28590,28565,28585,31
19/08/2008,10.44.00,28580,28585,28580,28580,12
19/08/2008,10.46.00,28580,28585,28575,28580,16
19/08/2008,10.48.00,28570,28570,28550,28555,85
19/08/2008,10.50.00,28555,28570,28550,28570,12
19/08/2008,10.52.00,28575,28580,28570,28575,16
19/08/2008,10.54.00,28580,28590,28570,28585,15
19/08/2008,10.56.00,28580,28585,28580,28585,14
19/08/2008,10.58.00,28585,28605,28580,28595,33
19/08/2008,11.00.00,28605,28640,28605,28630,128
19/08/2008,11.02.00,28625,28645,28605,28645,70
19/08/2008,11.04.00,28650,28650,28640,28645,64
19/08/2008,11.06.00,28640,28645,28625,28630,37
19/08/2008,11.08.00,28635,28640,28620,28630,20
19/08/2008,11.10.00,28630,28640,28625,28640,13
19/08/2008,11.12.00,28635,28635,28625,28630,10
19/08/2008,11.14.00,28630,28635,28625,28630,18
19/08/2008,11.16.00,28620,28625,28610,28620,27
19/08/2008,11.18.00,28615,28625,28610,28625,26
19/08/2008,11.20.00,28630,28635,28620,28635,22
19/08/2008,11.22.00,28630,28645,28630,28630,26
19/08/2008,11.24.00,28640,28645,28630,28630,37
19/08/2008,11.26.00,28635,28640,28630,28640,14
19/08/2008,11.28.00,28635,28650,28635,28650,13
19/08/2008,11.30.00,28650,28655,28650,28655,3
19/08/2008,11.32.00,28645,28655,28645,28645,17
19/08/2008,11.34.00,28650,28650,28640,28640,19
19/08/2008,11.36.00,28640,28645,28635,28635,11
19/08/2008,11.38.00,28635,28645,28635,28645,13
19/08/2008,11.40.00,28640,28650,28640,28650,10
19/08/2008,11.42.00,28650,28650,28645,28650,9
19/08/2008,11.44.00,28655,28675,28650,28670,44
19/08/2008,11.46.00,28670,28675,28665,28665,21
19/08/2008,11.48.00,28670,28670,28665,28665,9
19/08/2008,11.50.00,28660,28675,28655,28670,16
19/08/2008,11.52.00,28665,28670,28660,28660,13
19/08/2008,11.54.00,28665,28670,28660,28665,7
19/08/2008,11.56.00,28660,28665,28660,28665,3
19/08/2008,11.58.00,28660,28665,28655,28655,23
19/08/2008,12.00.00,28650,28670,28650,28670,31
19/08/2008,12.02.00,28675,28675,28650,28650,6
19/08/2008,12.04.00,28650,28670,28650,28670,12
19/08/2008,12.06.00,28665,28670,28665,28670,3
19/08/2008,12.08.00,28665,28665,28650,28650,17
19/08/2008,12.10.00,28650,28660,28650,28660,5
19/08/2008,12.14.00,28650,28655,28650,28655,3
19/08/2008,12.16.00,28645,28645,28625,28625,13
19/08/2008,12.18.00,28630,28630,28600,28610,39
19/08/2008,12.20.00,28605,28610,28595,28605,10
19/08/2008,12.22.00,28605,28610,28595,28600,19
19/08/2008,12.24.00,28600,28610,28600,28605,10
19/08/2008,12.26.00,28620,28630,28620,28630,9
19/08/2008,12.28.00,28625,28625,28620,28625,5
19/08/2008,12.32.00,28635,28635,28625,28625,8
19/08/2008,12.34.00,28620,28635,28620,28625,37
19/08/2008,12.36.00,28630,28640,28630,28640,25
19/08/2008,12.38.00,28640,28640,28635,28635,3
19/08/2008,12.42.00,28630,28630,28615,28620,12
19/08/2008,12.44.00,28615,28615,28585,28595,29
19/08/2008,12.46.00,28585,28590,28585,28585,11
19/08/2008,12.48.00,28580,28580,28565,28575,30
19/08/2008,12.50.00,28575,28575,28555,28560,13
19/08/2008,12.52.00,28565,28600,28565,28590,35
19/08/2008,12.54.00,28585,28585,28580,28580,4
19/08/2008,12.56.00,28575,28600,28575,28590,26
19/08/2008,12.58.00,28585,28590,28585,28590,3
19/08/2008,13.00.00,28585,28585,28575,28585,10
19/08/2008,13.02.00,28580,28580,28570,28570,17
19/08/2008,13.04.00,28570,28600,28570,28590,27
19/08/2008,13.06.00,28585,28585,28570,28570,6
19/08/2008,13.08.00,28565,28570,28560,28570,13
19/08/2008,13.10.00,28575,28575,28570,28570,7
19/08/2008,13.12.00,28570,28580,28570,28580,6
19/08/2008,13.14.00,28580,28580,28575,28575,7
19/08/2008,13.16.00,28575,28575,28560,28560,9
19/08/2008,13.18.00,28555,28570,28555,28570,10
19/08/2008,13.20.00,28570,28570,28550,28550,8
19/08/2008,13.22.00,28550,28555,28545,28545,19
19/08/2008,13.24.00,28560,28560,28550,28550,12
19/08/2008,13.26.00,28555,28555,28530,28530,24
19/08/2008,13.28.00,28535,28545,28530,28535,22
19/08/2008,13.30.00,28530,28535,28525,28530,15
19/08/2008,13.32.00,28535,28535,28530,28530,2
19/08/2008,13.34.00,28525,28525,28515,28520,38
19/08/2008,13.36.00,28520,28525,28510,28525,30
19/08/2008,13.38.00,28525,28530,28510,28530,23
19/08/2008,13.40.00,28520,28540,28520,28535,9
19/08/2008,13.42.00,28535,28560,28535,28560,38
19/08/2008,13.44.00,28550,28555,28545,28555,19
19/08/2008,13.46.00,28545,28545,28535,28535,6
19/08/2008,13.48.00,28545,28545,28540,28540,10
19/08/2008,13.50.00,28535,28545,28535,28540,5
19/08/2008,13.52.00,28545,28550,28545,28550,2
19/08/2008,13.54.00,28540,28540,28525,28525,14
19/08/2008,13.56.00,28525,28530,28520,28525,8
19/08/2008,13.58.00,28520,28520,28490,28495,59
19/08/2008,14.00.00,28495,28505,28495,28505,16
19/08/2008,14.02.00,28510,28510,28500,28500,15
19/08/2008,14.04.00,28500,28500,28460,28465,84
19/08/2008,14.06.00,28470,28470,28460,28470,26
19/08/2008,14.08.00,28465,28490,28460,28475,26
19/08/2008,14.10.00,28470,28490,28470,28490,11
19/08/2008,14.12.00,28490,28490,28485,28485,20
19/08/2008,14.14.00,28485,28500,28485,28490,23
19/08/2008,14.16.00,28490,28500,28490,28500,17
19/08/2008,14.18.00,28500,28525,28500,28520,34
19/08/2008,14.20.00,28525,28530,28520,28525,17
19/08/2008,14.22.00,28520,28530,28505,28530,22
19/08/2008,14.24.00,28525,28525,28520,28520,9
19/08/2008,14.26.00,28525,28525,28520,28525,6
19/08/2008,14.28.00,28530,28530,28520,28530,21
19/08/2008,14.30.00,28520,28520,28435,28465,224
19/08/2008,14.32.00,28460,28460,28430,28430,176
19/08/2008,14.34.00,28440,28470,28440,28470,41
19/08/2008,14.36.00,28470,28500,28440,28490,116
19/08/2008,14.38.00,28490,28500,28485,28500,20
19/08/2008,14.40.00,28500,28505,28485,28490,29
19/08/2008,14.42.00,28495,28495,28480,28485,16
19/08/2008,14.44.00,28490,28490,28475,28480,26
19/08/2008,14.46.00,28480,28480,28460,28465,44
19/08/2008,14.48.00,28460,28465,28445,28465,34
19/08/2008,14.50.00,28460,28490,28460,28480,28
19/08/2008,14.52.00,28475,28480,28445,28460,27
19/08/2008,14.54.00,28460,28465,28460,28460,19
19/08/2008,14.56.00,28460,28460,28460,28460,3
19/08/2008,14.58.00,28465,28465,28460,28460,6
19/08/2008,15.00.00,28460,28460,28455,28460,11
19/08/2008,15.02.00,28460,28475,28460,28470,28
19/08/2008,15.04.00,28480,28480,28470,28470,6
19/08/2008,15.06.00,28475,28490,28470,28475,22
19/08/2008,15.08.00,28475,28485,28460,28460,27
19/08/2008,15.10.00,28470,28470,28455,28465,22
19/08/2008,15.12.00,28465,28470,28450,28470,26
19/08/2008,15.14.00,28475,28485,28470,28485,25
19/08/2008,15.16.00,28490,28500,28490,28490,36
19/08/2008,15.18.00,28490,28500,28480,28490,28
19/08/2008,15.20.00,28495,28500,28485,28495,12
19/08/2008,15.22.00,28500,28505,28490,28495,38
19/08/2008,15.24.00,28495,28505,28495,28505,9
19/08/2008,15.26.00,28505,28505,28495,28495,7
19/08/2008,15.28.00,28500,28500,28480,28480,40
19/08/2008,15.30.00,28480,28490,28465,28475,44
19/08/2008,15.32.00,28480,28505,28470,28505,38
19/08/2008,15.34.00,28505,28520,28495,28520,80
19/08/2008,15.36.00,28520,28530,28510,28525,49
19/08/2008,15.38.00,28520,28540,28515,28520,40
19/08/2008,15.40.00,28515,28525,28505,28510,54
19/08/2008,15.42.00,28510,28520,28510,28510,47
19/08/2008,15.44.00,28515,28555,28515,28535,72
19/08/2008,15.46.00,28535,28535,28500,28505,49
19/08/2008,15.48.00,28505,28510,28480,28485,43
19/08/2008,15.50.00,28480,28485,28465,28480,67
19/08/2008,15.52.00,28480,28490,28470,28480,31
19/08/2008,15.54.00,28465,28500,28455,28490,79
19/08/2008,15.56.00,28490,28510,28490,28500,40
19/08/2008,15.58.00,28500,28505,28480,28495,39
19/08/2008,16.00.00,28490,28510,28470,28480,75
19/08/2008,16.02.00,28490,28490,28475,28480,32
19/08/2008,16.04.00,28485,28490,28480,28480,16
19/08/2008,16.06.00,28475,28480,28460,28465,47
19/08/2008,16.08.00,28475,28475,28440,28440,52
19/08/2008,16.10.00,28440,28455,28435,28435,30
19/08/2008,16.12.00,28430,28445,28415,28440,96
19/08/2008,16.14.00,28440,28440,28415,28435,41
19/08/2008,16.16.00,28440,28450,28435,28435,40
19/08/2008,16.18.00,28430,28445,28415,28445,47
19/08/2008,16.20.00,28445,28445,28430,28440,31
19/08/2008,16.22.00,28435,28440,28420,28425,48
19/08/2008,16.24.00,28420,28440,28410,28425,69
19/08/2008,16.26.00,28425,28425,28405,28415,35
19/08/2008,16.28.00,28415,28420,28370,28380,110
19/08/2008,16.30.00,28375,28415,28375,28410,75
19/08/2008,16.32.00,28415,28420,28400,28410,71
19/08/2008,16.34.00,28405,28410,28390,28390,28
19/08/2008,16.36.00,28390,28410,28390,28410,17
19/08/2008,16.38.00,28410,28450,28410,28445,41
19/08/2008,16.40.00,28450,28455,28435,28440,63
19/08/2008,16.42.00,28450,28475,28450,28455,67
19/08/2008,16.44.00,28450,28450,28430,28430,36
19/08/2008,16.46.00,28435,28440,28420,28420,11
19/08/2008,16.48.00,28420,28435,28415,28435,26
19/08/2008,16.50.00,28425,28425,28370,28385,84
19/08/2008,16.52.00,28380,28380,28350,28350,140
19/08/2008,16.54.00,28355,28375,28335,28370,169
19/08/2008,16.56.00,28365,28370,28350,28370,33
19/08/2008,16.58.00,28375,28395,28370,28380,77
19/08/2008,17.00.00,28380,28380,28365,28365,67
19/08/2008,17.02.00,28370,28375,28355,28365,101
19/08/2008,17.04.00,28360,28365,28345,28355,73
19/08/2008,17.06.00,28355,28360,28340,28345,65
19/08/2008,17.08.00,28350,28360,28340,28350,71
19/08/2008,17.10.00,28345,28350,28325,28330,107
19/08/2008,17.12.00,28330,28370,28325,28355,125
19/08/2008,17.14.00,28360,28380,28355,28375,43
19/08/2008,17.16.00,28385,28390,28370,28380,34
19/08/2008,17.18.00,28380,28385,28355,28355,35
19/08/2008,17.20.00,28365,28385,28350,28375,87
19/08/2008,17.22.00,28380,28385,28365,28380,78
19/08/2008,17.24.00,28390,28410,28365,28410,131
19/08/2008,17.26.00,28400,28425,28400,28420,154
19/08/2008,17.28.00,28420,28420,28380,28395,212
19/08/2008,17.30.00,28395,28395,28365,28380,84
19/08/2008,17.32.00,28375,28380,28360,28360,71
19/08/2008,17.34.00,28360,28370,28350,28370,39
19/08/2008,17.36.00,28360,28365,28330,28360,140
19/08/2008,17.38.00,28360,28365,28350,28350,99
20/08/2008,09.00.00,28460,28550,28450,28550,165
20/08/2008,09.02.00,28550,28560,28500,28515,134
20/08/2008,09.04.00,28515,28530,28505,28530,67
20/08/2008,09.06.00,28525,28525,28490,28510,74
20/08/2008,09.08.00,28510,28530,28510,28520,51
20/08/2008,09.10.00,28515,28520,28500,28510,48
20/08/2008,09.12.00,28510,28510,28490,28495,29
20/08/2008,09.14.00,28490,28500,28490,28500,10
20/08/2008,09.16.00,28495,28510,28495,28505,24
20/08/2008,09.18.00,28505,28535,28505,28535,22
20/08/2008,09.20.00,28530,28530,28500,28505,30
20/08/2008,09.22.00,28500,28500,28500,28500,18
20/08/2008,09.24.00,28500,28505,28455,28460,69
20/08/2008,09.26.00,28455,28460,28415,28420,104
20/08/2008,09.28.00,28420,28425,28380,28385,90
20/08/2008,09.30.00,28385,28385,28370,28375,68
20/08/2008,09.32.00,28375,28410,28370,28405,62
20/08/2008,09.34.00,28400,28410,28365,28370,49
20/08/2008,09.36.00,28365,28365,28315,28320,93
20/08/2008,09.38.00,28320,28340,28320,28335,55
20/08/2008,09.40.00,28330,28350,28315,28340,30
20/08/2008,09.42.00,28350,28400,28345,28395,92
20/08/2008,09.44.00,28395,28410,28390,28390,70
20/08/2008,09.46.00,28395,28420,28395,28420,41
20/08/2008,09.48.00,28420,28425,28410,28425,22
20/08/2008,09.50.00,28415,28425,28410,28425,22
20/08/2008,09.52.00,28430,28470,28430,28455,79
20/08/2008,09.54.00,28455,28465,28455,28460,33
20/08/2008,09.56.00,28465,28475,28460,28475,19
20/08/2008,09.58.00,28480,28485,28430,28430,48
20/08/2008,10.00.00,28440,28450,28440,28445,19
20/08/2008,10.02.00,28450,28455,28445,28455,10
20/08/2008,10.04.00,28465,28465,28450,28455,18
20/08/2008,10.06.00,28450,28455,28440,28440,21
20/08/2008,10.08.00,28440,28485,28440,28475,21
20/08/2008,10.10.00,28475,28495,28465,28490,36
20/08/2008,10.12.00,28495,28495,28470,28470,31
20/08/2008,10.14.00,28475,28475,28455,28455,14
20/08/2008,10.16.00,28460,28460,28435,28440,54
20/08/2008,10.18.00,28445,28445,28440,28440,16
20/08/2008,10.20.00,28440,28440,28430,28430,12
20/08/2008,10.22.00,28430,28440,28420,28440,80
20/08/2008,10.24.00,28440,28475,28435,28470,75
20/08/2008,10.26.00,28470,28475,28455,28455,29
20/08/2008,10.28.00,28445,28445,28420,28430,20
20/08/2008,10.30.00,28425,28430,28425,28430,8
20/08/2008,10.32.00,28435,28455,28435,28450,47
20/08/2008,10.34.00,28450,28450,28440,28440,11
20/08/2008,10.36.00,28440,28455,28440,28450,11
20/08/2008,10.38.00,28445,28445,28430,28430,8
20/08/2008,10.40.00,28425,28425,28415,28415,10
20/08/2008,10.42.00,28415,28415,28405,28415,14
20/08/2008,10.44.00,28415,28415,28410,28415,4
20/08/2008,10.46.00,28415,28415,28415,28415,3
20/08/2008,10.48.00,28410,28410,28390,28405,40
20/08/2008,10.50.00,28405,28415,28405,28410,24
20/08/2008,10.52.00,28405,28420,28405,28420,28
20/08/2008,10.54.00,28420,28420,28410,28415,10
20/08/2008,10.56.00,28415,28435,28415,28430,35
20/08/2008,10.58.00,28430,28435,28430,28435,13
20/08/2008,11.00.00,28435,28440,28425,28425,22
20/08/2008,11.02.00,28420,28425,28400,28400,25
20/08/2008,11.04.00,28400,28400,28385,28385,20
20/08/2008,11.06.00,28390,28405,28390,28405,13
20/08/2008,11.08.00,28410,28415,28400,28410,16
20/08/2008,11.10.00,28410,28440,28410,28440,49
20/08/2008,11.12.00,28435,28450,28435,28445,14
20/08/2008,11.14.00,28440,28440,28435,28435,15
20/08/2008,11.16.00,28430,28430,28410,28410,19
20/08/2008,11.18.00,28415,28415,28415,28415,2
20/08/2008,11.20.00,28415,28435,28415,28430,14
20/08/2008,11.22.00,28430,28435,28425,28425,15
20/08/2008,11.24.00,28425,28425,28415,28415,12
20/08/2008,11.26.00,28410,28410,28390,28390,36
20/08/2008,11.28.00,28385,28390,28380,28390,29
20/08/2008,11.30.00,28390,28390,28380,28380,10
20/08/2008,11.32.00,28375,28375,28360,28375,27
20/08/2008,11.34.00,28370,28375,28350,28360,35
20/08/2008,11.36.00,28355,28355,28335,28350,26
20/08/2008,11.38.00,28345,28370,28345,28370,27
20/08/2008,11.40.00,28365,28365,28360,28365,13
20/08/2008,11.42.00,28365,28365,28350,28350,25
20/08/2008,11.44.00,28350,28350,28345,28350,12
20/08/2008,11.46.00,28350,28350,28340,28340,29
20/08/2008,11.48.00,28345,28345,28315,28315,49
20/08/2008,11.50.00,28315,28315,28300,28300,58
20/08/2008,11.52.00,28300,28305,28235,28250,175
20/08/2008,11.54.00,28245,28250,28235,28235,58
20/08/2008,11.56.00,28240,28245,28235,28240,35
20/08/2008,11.58.00,28240,28250,28235,28235,41
20/08/2008,12.00.00,28235,28240,28225,28235,31
20/08/2008,12.02.00,28240,28250,28240,28245,57
20/08/2008,12.04.00,28240,28250,28240,28245,57
20/08/2008,12.06.00,28245,28245,28225,28245,34
20/08/2008,12.08.00,28245,28245,28235,28235,14
20/08/2008,12.10.00,28235,28235,28225,28225,35
20/08/2008,12.12.00,28220,28225,28210,28220,35
20/08/2008,12.14.00,28220,28230,28220,28230,12
20/08/2008,12.16.00,28230,28240,28220,28225,72
20/08/2008,12.18.00,28225,28225,28185,28190,77
20/08/2008,12.20.00,28185,28185,28160,28170,91
20/08/2008,12.22.00,28170,28185,28165,28175,61
20/08/2008,12.24.00,28175,28180,28170,28180,23
20/08/2008,12.26.00,28180,28180,28160,28170,36
20/08/2008,12.28.00,28165,28190,28160,28185,62
20/08/2008,12.30.00,28190,28205,28180,28205,20
20/08/2008,12.32.00,28200,28205,28195,28195,13
20/08/2008,12.34.00,28200,28215,28200,28210,18
20/08/2008,12.36.00,28215,28220,28210,28210,16
20/08/2008,12.38.00,28210,28220,28210,28210,6
20/08/2008,12.40.00,28210,28210,28185,28185,36
20/08/2008,12.42.00,28190,28200,28190,28200,14
20/08/2008,12.44.00,28200,28210,28200,28210,6
20/08/2008,12.46.00,28205,28210,28190,28195,13
20/08/2008,12.48.00,28195,28200,28195,28200,13
20/08/2008,12.50.00,28205,28210,28195,28205,13
20/08/2008,12.52.00,28205,28205,28200,28200,7
20/08/2008,12.54.00,28200,28215,28200,28215,19
20/08/2008,12.56.00,28215,28260,28215,28260,54
20/08/2008,12.58.00,28265,28265,28245,28245,36
20/08/2008,13.00.00,28240,28265,28235,28265,36
20/08/2008,13.02.00,28255,28260,28245,28250,9
20/08/2008,13.04.00,28250,28250,28245,28245,6
20/08/2008,13.06.00,28240,28240,28220,28220,10
20/08/2008,13.08.00,28230,28235,28220,28220,5
20/08/2008,13.10.00,28220,28230,28215,28220,12
20/08/2008,13.12.00,28215,28235,28215,28235,13
20/08/2008,13.14.00,28230,28235,28230,28230,19
20/08/2008,13.16.00,28230,28235,28230,28230,4
20/08/2008,13.18.00,28230,28240,28230,28235,10
20/08/2008,13.20.00,28240,28240,28235,28235,9
20/08/2008,13.22.00,28235,28240,28235,28235,8
20/08/2008,13.24.00,28235,28240,28220,28225,44
20/08/2008,13.26.00,28215,28225,28215,28215,8
20/08/2008,13.28.00,28210,28215,28205,28205,11
20/08/2008,13.30.00,28205,28205,28205,28205,3
20/08/2008,13.32.00,28205,28215,28205,28215,11
20/08/2008,13.34.00,28210,28215,28210,28215,10
20/08/2008,13.36.00,28205,28205,28195,28195,23
20/08/2008,13.38.00,28190,28205,28190,28205,23
20/08/2008,13.40.00,28200,28200,28185,28200,28
20/08/2008,13.42.00,28195,28200,28195,28200,3
20/08/2008,13.44.00,28205,28215,28205,28210,10
20/08/2008,13.46.00,28210,28210,28210,28210,8
20/08/2008,13.48.00,28215,28250,28215,28240,34
20/08/2008,13.50.00,28245,28265,28240,28255,44
20/08/2008,13.52.00,28265,28280,28255,28265,56
20/08/2008,13.54.00,28260,28260,28240,28250,17
20/08/2008,13.56.00,28245,28245,28240,28240,9
20/08/2008,13.58.00,28245,28245,28230,28235,13
20/08/2008,14.00.00,28235,28240,28235,28240,7
20/08/2008,14.02.00,28235,28240,28230,28230,22
20/08/2008,14.04.00,28230,28230,28210,28220,46
20/08/2008,14.06.00,28220,28240,28220,28235,52
20/08/2008,14.08.00,28230,28235,28215,28215,23
20/08/2008,14.10.00,28215,28230,28210,28220,24
20/08/2008,14.12.00,28220,28240,28220,28235,33
20/08/2008,14.14.00,28235,28245,28230,28230,25
20/08/2008,14.16.00,28230,28245,28205,28205,36
20/08/2008,14.18.00,28210,28210,28180,28185,55
20/08/2008,14.20.00,28180,28195,28180,28180,23
20/08/2008,14.22.00,28180,28190,28165,28175,85
20/08/2008,14.24.00,28175,28180,28170,28175,14
20/08/2008,14.26.00,28175,28185,28175,28175,12
20/08/2008,14.28.00,28175,28175,28150,28150,42
20/08/2008,14.30.00,28150,28165,28150,28165,36
20/08/2008,14.32.00,28165,28165,28150,28155,18
20/08/2008,14.34.00,28150,28155,28145,28145,41
20/08/2008,14.36.00,28145,28155,28145,28155,28
20/08/2008,14.38.00,28155,28160,28155,28160,17
20/08/2008,14.40.00,28160,28160,28145,28150,19
20/08/2008,14.42.00,28150,28160,28150,28160,15
20/08/2008,14.44.00,28155,28165,28155,28165,44
20/08/2008,14.46.00,28165,28180,28145,28145,48
20/08/2008,14.48.00,28145,28150,28120,28120,127
20/08/2008,14.50.00,28120,28125,28110,28120,84
20/08/2008,14.52.00,28120,28125,28085,28085,157
20/08/2008,14.54.00,28085,28095,28080,28085,54
20/08/2008,14.56.00,28085,28090,28080,28085,22
20/08/2008,14.58.00,28085,28085,28065,28070,84
20/08/2008,15.00.00,28070,28080,28065,28080,72
20/08/2008,15.02.00,28075,28080,28060,28060,39
20/08/2008,15.04.00,28065,28070,28060,28065,47
20/08/2008,15.06.00,28060,28075,28050,28075,68
20/08/2008,15.08.00,28070,28105,28070,28085,88
20/08/2008,15.10.00,28100,28115,28090,28100,44
20/08/2008,15.12.00,28110,28120,28100,28120,16
20/08/2008,15.14.00,28110,28125,28105,28125,24
20/08/2008,15.16.00,28125,28125,28110,28115,11
20/08/2008,15.18.00,28115,28125,28110,28120,34
20/08/2008,15.20.00,28120,28135,28120,28130,35
20/08/2008,15.22.00,28125,28160,28125,28150,66
20/08/2008,15.24.00,28145,28150,28140,28145,7
20/08/2008,15.26.00,28140,28145,28125,28130,19
20/08/2008,15.28.00,28135,28145,28125,28135,37
20/08/2008,15.30.00,28145,28145,28085,28095,86
20/08/2008,15.32.00,28095,28105,28070,28075,52
20/08/2008,15.34.00,28080,28090,28070,28085,29
20/08/2008,15.36.00,28075,28095,28060,28095,65
20/08/2008,15.38.00,28095,28125,28080,28085,70
20/08/2008,15.40.00,28090,28095,28070,28070,40
20/08/2008,15.42.00,28070,28080,28035,28055,114
20/08/2008,15.44.00,28060,28075,28040,28070,46
20/08/2008,15.46.00,28075,28075,28020,28025,119
20/08/2008,15.48.00,28025,28040,28010,28025,69
20/08/2008,15.50.00,28025,28055,28025,28055,76
20/08/2008,15.52.00,28045,28070,28025,28030,58
20/08/2008,15.54.00,28030,28065,28015,28050,85
20/08/2008,15.56.00,28050,28075,28045,28070,51
20/08/2008,15.58.00,28070,28085,28065,28075,44
20/08/2008,16.00.00,28075,28075,28030,28040,97
20/08/2008,16.02.00,28040,28045,28020,28045,53
20/08/2008,16.04.00,28040,28045,28005,28010,57
20/08/2008,16.06.00,28010,28045,28010,28020,72
20/08/2008,16.08.00,28025,28030,28015,28025,43
20/08/2008,16.10.00,28025,28060,28020,28060,56
20/08/2008,16.12.00,28060,28085,28060,28080,57
20/08/2008,16.14.00,28070,28110,28055,28085,93
20/08/2008,16.16.00,28085,28120,28070,28115,111
20/08/2008,16.18.00,28110,28125,28075,28090,80
20/08/2008,16.20.00,28090,28120,28090,28110,58
20/08/2008,16.22.00,28105,28125,28105,28110,15
20/08/2008,16.24.00,28120,28120,28075,28075,39
20/08/2008,16.26.00,28080,28100,28080,28100,40
20/08/2008,16.28.00,28085,28085,28060,28065,47
20/08/2008,16.30.00,28065,28080,28060,28070,31
20/08/2008,16.32.00,28070,28075,28060,28065,34
20/08/2008,16.34.00,28075,28140,28075,28140,80
20/08/2008,16.36.00,28145,28145,28070,28090,108
20/08/2008,16.38.00,28090,28105,28080,28100,72
20/08/2008,16.40.00,28105,28105,28075,28090,55
20/08/2008,16.42.00,28090,28130,28085,28120,88
20/08/2008,16.44.00,28120,28160,28120,28155,84
20/08/2008,16.46.00,28150,28165,28145,28160,62
20/08/2008,16.48.00,28160,28165,28125,28150,56
20/08/2008,16.50.00,28150,28185,28140,28185,139
20/08/2008,16.52.00,28190,28210,28180,28210,68
20/08/2008,16.54.00,28205,28240,28205,28230,180
20/08/2008,16.56.00,28230,28270,28230,28265,120
20/08/2008,16.58.00,28275,28300,28270,28290,78
20/08/2008,17.00.00,28290,28295,28260,28265,84
20/08/2008,17.02.00,28270,28275,28245,28245,80
20/08/2008,17.04.00,28250,28250,28215,28230,89
20/08/2008,17.06.00,28230,28255,28225,28240,68
20/08/2008,17.08.00,28235,28250,28235,28245,38
20/08/2008,17.10.00,28250,28270,28245,28265,62
20/08/2008,17.12.00,28270,28275,28250,28250,54
20/08/2008,17.14.00,28245,28255,28230,28230,55
20/08/2008,17.16.00,28225,28235,28215,28225,72
20/08/2008,17.18.00,28210,28230,28210,28225,51
20/08/2008,17.20.00,28230,28230,28215,28220,20
20/08/2008,17.22.00,28225,28240,28215,28235,46
20/08/2008,17.24.00,28235,28270,28235,28250,96
20/08/2008,17.26.00,28255,28260,28240,28260,34
20/08/2008,17.28.00,28260,28270,28245,28265,569
20/08/2008,17.30.00,28270,28275,28250,28265,88
20/08/2008,17.32.00,28260,28265,28250,28250,24
20/08/2008,17.34.00,28250,28250,28225,28240,45
20/08/2008,17.36.00,28235,28240,28200,28200,43
20/08/2008,17.38.00,28200,28210,28195,28200,51
21/08/2008,09.00.00,28080,28105,28065,28090,104
21/08/2008,09.02.00,28085,28105,28065,28095,53
21/08/2008,09.04.00,28090,28110,28080,28110,60
21/08/2008,09.06.00,28110,28135,28105,28135,50
21/08/2008,09.08.00,28140,28145,28120,28130,48
21/08/2008,09.10.00,28140,28150,28130,28145,17
21/08/2008,09.12.00,28135,28135,28085,28085,54
21/08/2008,09.14.00,28090,28095,28090,28095,15
21/08/2008,09.16.00,28085,28085,28030,28045,76
21/08/2008,09.18.00,28050,28055,28030,28040,62
21/08/2008,09.20.00,28035,28075,28035,28065,71
21/08/2008,09.22.00,28070,28070,28030,28030,41
21/08/2008,09.24.00,28030,28030,27955,27955,211
21/08/2008,09.26.00,27960,27980,27945,27980,92
21/08/2008,09.28.00,27980,28005,27950,27950,77
21/08/2008,09.30.00,27940,27970,27925,27955,129
21/08/2008,09.32.00,27955,27960,27940,27950,45
21/08/2008,09.34.00,27950,27955,27930,27935,61
21/08/2008,09.36.00,27950,27980,27945,27950,95
21/08/2008,09.38.00,27945,27960,27885,27925,174
21/08/2008,09.40.00,27925,27950,27925,27940,80
21/08/2008,09.42.00,27935,27950,27930,27950,38
21/08/2008,09.44.00,27950,27965,27940,27940,30
21/08/2008,09.46.00,27945,27950,27940,27950,53
21/08/2008,09.48.00,27950,27980,27950,27975,33
21/08/2008,09.50.00,27970,27980,27960,27975,87
21/08/2008,09.52.00,27975,27990,27975,27980,32
21/08/2008,09.54.00,27985,28015,27980,28015,44
21/08/2008,09.56.00,28015,28020,28005,28015,35
21/08/2008,09.58.00,28020,28050,28020,28040,61
21/08/2008,10.00.00,28040,28065,28020,28020,88
21/08/2008,10.02.00,28020,28025,28005,28025,55
21/08/2008,10.04.00,28025,28025,27990,27990,59
21/08/2008,10.06.00,27990,28040,27990,28040,43
21/08/2008,10.08.00,28040,28055,28040,28055,34
21/08/2008,10.10.00,28060,28060,28030,28035,36
21/08/2008,10.12.00,28035,28035,28015,28015,26
21/08/2008,10.14.00,28015,28015,27980,27980,34
21/08/2008,10.16.00,27980,28010,27980,28000,77
21/08/2008,10.18.00,28005,28035,28005,28025,26
21/08/2008,10.20.00,28025,28030,28025,28030,8
21/08/2008,10.22.00,28030,28030,27985,28000,29
21/08/2008,10.24.00,28005,28010,28005,28010,5
21/08/2008,10.26.00,28015,28025,28015,28020,9
21/08/2008,10.28.00,28030,28035,28030,28035,46
21/08/2008,10.30.00,28035,28065,28035,28050,53
21/08/2008,10.32.00,28045,28060,28040,28060,44
21/08/2008,10.34.00,28060,28095,28060,28090,86
21/08/2008,10.36.00,28095,28095,28060,28060,44
21/08/2008,10.38.00,28060,28065,28050,28060,24
21/08/2008,10.40.00,28065,28070,28060,28065,29
21/08/2008,10.42.00,28070,28070,28035,28045,108
21/08/2008,10.44.00,28045,28075,28045,28060,23
21/08/2008,10.46.00,28075,28095,28070,28075,65
21/08/2008,10.48.00,28085,28085,28080,28080,2
21/08/2008,10.50.00,28090,28120,28085,28100,107
21/08/2008,10.52.00,28110,28115,28095,28095,50
21/08/2008,10.54.00,28095,28110,28095,28105,26
21/08/2008,10.56.00,28105,28110,28100,28110,10
21/08/2008,10.58.00,28110,28115,28090,28090,23
21/08/2008,11.00.00,28100,28100,28080,28080,76
21/08/2008,11.02.00,28075,28075,28025,28045,71
21/08/2008,11.04.00,28050,28050,28035,28040,7
21/08/2008,11.06.00,28045,28055,28025,28025,22
21/08/2008,11.08.00,28025,28035,28005,28030,32
21/08/2008,11.10.00,28040,28065,28035,28040,28
21/08/2008,11.12.00,28040,28055,28040,28050,14
21/08/2008,11.14.00,28060,28060,28060,28060,1
21/08/2008,11.16.00,28065,28070,28055,28065,20
21/08/2008,11.18.00,28065,28065,28035,28035,40
21/08/2008,11.20.00,28030,28030,28020,28020,14
21/08/2008,11.22.00,28015,28015,27985,28015,52
21/08/2008,11.24.00,28015,28015,28005,28015,13
21/08/2008,11.26.00,28015,28015,28015,28015,2
21/08/2008,11.28.00,28015,28015,27975,27985,34
21/08/2008,11.30.00,27985,27990,27960,27970,83
21/08/2008,11.32.00,27965,27970,27960,27970,15
21/08/2008,11.34.00,27970,27975,27960,27960,22
21/08/2008,11.36.00,27955,27970,27955,27970,18
21/08/2008,11.38.00,27965,27965,27960,27965,5
21/08/2008,11.40.00,27970,27985,27960,27960,51
21/08/2008,11.42.00,27960,27960,27945,27955,29
21/08/2008,11.44.00,27950,27955,27950,27950,19
21/08/2008,11.46.00,27950,27950,27940,27950,24
21/08/2008,11.48.00,27950,27950,27930,27935,21
21/08/2008,11.50.00,27935,27950,27935,27945,20
21/08/2008,11.52.00,27950,27950,27935,27940,9
21/08/2008,11.54.00,27930,27930,27910,27920,75
21/08/2008,11.56.00,27925,27950,27915,27950,26
21/08/2008,11.58.00,27955,27975,27955,27965,49
21/08/2008,12.00.00,27970,27975,27965,27965,19
21/08/2008,12.02.00,27975,28020,27975,28015,42
21/08/2008,12.04.00,28015,28015,27965,27970,35
21/08/2008,12.06.00,27975,27990,27975,27980,12
21/08/2008,12.08.00,27995,28005,27995,28005,6
21/08/2008,12.10.00,28000,28005,27975,27990,22
21/08/2008,12.12.00,27990,27995,27975,27985,20
21/08/2008,12.14.00,27985,28005,27985,27990,35
21/08/2008,12.16.00,28000,28005,28000,28005,9
21/08/2008,12.18.00,27990,27990,27990,27990,2
21/08/2008,12.20.00,27980,27985,27975,27980,12
21/08/2008,12.22.00,27995,28000,27995,28000,8
21/08/2008,12.24.00,28000,28005,28000,28000,17
21/08/2008,12.26.00,28000,28025,28000,28015,38
21/08/2008,12.28.00,28025,28035,28020,28030,11
21/08/2008,12.30.00,28035,28035,28020,28020,6
21/08/2008,12.32.00,28025,28025,28010,28015,10
21/08/2008,12.34.00,28020,28025,28020,28025,3
21/08/2008,12.36.00,28020,28025,28000,28005,22
21/08/2008,12.38.00,28010,28015,28010,28015,6
21/08/2008,12.40.00,28010,28015,28005,28015,6
21/08/2008,12.44.00,28015,28015,28015,28015,1
21/08/2008,12.46.00,28015,28030,28005,28025,23
21/08/2008,12.48.00,28035,28035,28025,28035,15
21/08/2008,12.50.00,28035,28035,28010,28010,21
21/08/2008,12.52.00,28005,28015,28005,28015,8
21/08/2008,12.54.00,28010,28015,28005,28005,5
21/08/2008,12.56.00,28005,28030,28005,28030,9
21/08/2008,12.58.00,28020,28020,28015,28015,4
21/08/2008,13.00.00,28010,28010,27995,28000,29
21/08/2008,13.02.00,28005,28005,28005,28005,1
21/08/2008,13.04.00,28000,28000,28000,28000,1
21/08/2008,13.06.00,28000,28000,27985,27990,9
21/08/2008,13.08.00,27995,27995,27995,27995,1
21/08/2008,13.10.00,28000,28010,27995,28010,11
21/08/2008,13.12.00,28010,28020,28010,28020,5
21/08/2008,13.14.00,28025,28055,28025,28050,30
21/08/2008,13.16.00,28045,28050,28035,28035,13
21/08/2008,13.18.00,28040,28050,28015,28030,47
21/08/2008,13.20.00,28030,28050,28030,28045,6
21/08/2008,13.22.00,28045,28050,28045,28045,6
21/08/2008,13.24.00,28045,28045,28030,28040,9
21/08/2008,13.26.00,28035,28050,28035,28050,16
21/08/2008,13.28.00,28045,28050,28035,28040,8
21/08/2008,13.30.00,28035,28035,28025,28030,23
21/08/2008,13.32.00,28030,28030,28025,28025,9
21/08/2008,13.34.00,28025,28040,28025,28040,10
21/08/2008,13.36.00,28045,28055,28045,28050,9
21/08/2008,13.38.00,28055,28055,28035,28040,12
21/08/2008,13.40.00,28045,28045,28030,28030,7
21/08/2008,13.42.00,28035,28050,28035,28045,33
21/08/2008,13.44.00,28040,28045,28035,28035,11
21/08/2008,13.46.00,28030,28030,28010,28010,30
21/08/2008,13.48.00,28005,28005,27990,27990,43
21/08/2008,13.50.00,27985,27990,27960,27970,27
21/08/2008,13.52.00,27975,27990,27975,27985,19
21/08/2008,13.54.00,27975,27990,27975,27985,12
21/08/2008,13.56.00,27985,28005,27985,28000,13
21/08/2008,13.58.00,28000,28010,27990,27990,25
21/08/2008,14.00.00,28010,28015,28005,28005,7
21/08/2008,14.02.00,28005,28010,27995,28010,17
21/08/2008,14.04.00,28010,28010,28005,28010,3
21/08/2008,14.06.00,28020,28025,28010,28020,15
21/08/2008,14.08.00,28030,28030,28030,28030,2
21/08/2008,14.10.00,28025,28040,28025,28040,6
21/08/2008,14.12.00,28035,28035,28025,28030,7
21/08/2008,14.14.00,28025,28030,28015,28030,20
21/08/2008,14.16.00,28020,28030,28015,28030,16
21/08/2008,14.18.00,28025,28025,28020,28020,16
21/08/2008,14.20.00,28030,28030,28020,28020,6
21/08/2008,14.22.00,28025,28045,28025,28035,10
21/08/2008,14.24.00,28040,28045,28030,28040,14
21/08/2008,14.26.00,28030,28030,28020,28020,16
21/08/2008,14.28.00,28020,28055,28015,28055,10
21/08/2008,14.30.00,28060,28110,28050,28070,88
21/08/2008,14.32.00,28070,28075,28065,28065,10
21/08/2008,14.34.00,28060,28065,28055,28055,21
21/08/2008,14.36.00,28060,28065,28055,28060,9
21/08/2008,14.38.00,28060,28060,28045,28045,19
21/08/2008,14.40.00,28040,28040,27990,28010,45
21/08/2008,14.42.00,28015,28015,27990,27990,16
21/08/2008,14.44.00,28005,28010,27995,27995,18
21/08/2008,14.46.00,27990,27990,27970,27970,35
21/08/2008,14.48.00,27970,27980,27965,27970,21
21/08/2008,14.50.00,27975,27980,27975,27980,6
21/08/2008,14.52.00,27980,27980,27950,27955,22
21/08/2008,14.54.00,27955,27970,27955,27960,19
21/08/2008,14.56.00,27965,27965,27965,27965,2
21/08/2008,14.58.00,27965,27975,27960,27970,19
21/08/2008,15.00.00,27975,27975,27960,27970,27
21/08/2008,15.02.00,27975,27995,27975,27985,49
21/08/2008,15.04.00,27990,27990,27985,27985,3
21/08/2008,15.06.00,27980,27985,27975,27975,6
21/08/2008,15.08.00,27975,27980,27970,27970,6
21/08/2008,15.10.00,27965,27965,27940,27955,41
21/08/2008,15.12.00,27950,27965,27950,27955,22
21/08/2008,15.14.00,27950,27965,27950,27960,23
21/08/2008,15.16.00,27965,27970,27960,27965,14
21/08/2008,15.18.00,27965,27965,27965,27965,1
21/08/2008,15.20.00,27960,27995,27960,27985,28
21/08/2008,15.22.00,27975,27980,27975,27980,7
21/08/2008,15.24.00,27970,27985,27965,27980,17
21/08/2008,15.26.00,27975,27975,27970,27970,4
21/08/2008,15.28.00,27975,27980,27965,27965,13
21/08/2008,15.30.00,27965,27980,27950,27980,40
21/08/2008,15.32.00,27980,27995,27975,27980,60
21/08/2008,15.34.00,27980,27985,27960,27960,24
21/08/2008,15.36.00,27960,28000,27960,27990,56
21/08/2008,15.38.00,27985,28000,27970,27975,47
21/08/2008,15.40.00,27970,27970,27965,27970,5
21/08/2008,15.42.00,27980,28010,27980,27985,90
21/08/2008,15.44.00,27985,27995,27985,27995,13
21/08/2008,15.46.00,28000,28005,27970,27970,76
21/08/2008,15.48.00,27970,27975,27925,27930,67
21/08/2008,15.50.00,27930,27950,27920,27930,52
21/08/2008,15.52.00,27915,27935,27910,27930,43
21/08/2008,15.54.00,27925,27970,27925,27970,63
21/08/2008,15.56.00,27970,27990,27970,27975,37
21/08/2008,15.58.00,27970,27985,27970,27985,10
21/08/2008,16.00.00,27970,27980,27945,27965,69
21/08/2008,16.02.00,27975,28050,27975,28020,98
21/08/2008,16.04.00,28015,28015,27970,27975,52
21/08/2008,16.06.00,27980,28000,27975,27985,40
21/08/2008,16.08.00,27985,27985,27955,27985,39
21/08/2008,16.10.00,27965,27975,27965,27965,30
21/08/2008,16.12.00,27975,27975,27950,27950,43
21/08/2008,16.14.00,27965,27975,27965,27975,32
21/08/2008,16.16.00,27980,28005,27980,28005,24
21/08/2008,16.18.00,28015,28070,28015,28070,123
21/08/2008,16.20.00,28075,28075,28045,28070,55
21/08/2008,16.22.00,28070,28085,28065,28075,57
21/08/2008,16.24.00,28065,28070,28030,28040,51
21/08/2008,16.26.00,28040,28045,28035,28045,14
21/08/2008,16.28.00,28050,28050,28000,28000,71
21/08/2008,16.30.00,28015,28015,27985,27985,27
21/08/2008,16.32.00,27990,28000,27975,27980,26
21/08/2008,16.34.00,27985,28025,27980,28010,97
21/08/2008,16.36.00,28000,28015,27990,28010,50
21/08/2008,16.38.00,27995,28020,27995,28015,24
21/08/2008,16.40.00,28015,28020,27965,27975,100
21/08/2008,16.42.00,27975,27980,27925,27925,91
21/08/2008,16.44.00,27925,27950,27925,27930,44
21/08/2008,16.46.00,27930,27950,27920,27950,42
21/08/2008,16.48.00,27940,27955,27940,27950,19
21/08/2008,16.50.00,27955,27960,27910,27920,93
21/08/2008,16.52.00,27920,27940,27910,27935,74
21/08/2008,16.54.00,27935,27945,27925,27925,36
21/08/2008,16.56.00,27925,27970,27915,27970,46
21/08/2008,16.58.00,27965,27970,27955,27965,36
21/08/2008,17.00.00,27970,27975,27930,27930,30
21/08/2008,17.02.00,27935,27935,27910,27920,58
21/08/2008,17.04.00,27925,27935,27915,27915,70
21/08/2008,17.06.00,27915,27915,27895,27905,69
21/08/2008,17.08.00,27900,27910,27860,27875,121
21/08/2008,17.10.00,27875,27900,27875,27890,63
21/08/2008,17.12.00,27890,27895,27865,27870,55
21/08/2008,17.14.00,27880,27880,27860,27860,60
21/08/2008,17.16.00,27860,27860,27815,27835,157
21/08/2008,17.18.00,27835,27840,27810,27810,80
21/08/2008,17.20.00,27810,27840,27810,27835,74
21/08/2008,17.22.00,27845,27860,27845,27855,53
21/08/2008,17.24.00,27855,27865,27835,27855,74
21/08/2008,17.26.00,27865,27885,27855,27880,73
21/08/2008,17.28.00,27870,27870,27840,27860,210
21/08/2008,17.30.00,27865,27870,27850,27855,77
21/08/2008,17.32.00,27850,27850,27825,27830,56
21/08/2008,17.34.00,27830,27840,27820,27830,57
21/08/2008,17.36.00,27830,27855,27830,27845,35
21/08/2008,17.38.00,27845,27860,27835,27845,63
22/08/2008,09.00.00,27965,28035,27905,27905,85
22/08/2008,09.02.00,27900,27910,27885,27890,71
22/08/2008,09.04.00,27895,27910,27870,27890,79
22/08/2008,09.06.00,27890,27915,27885,27900,84
22/08/2008,09.08.00,27900,27915,27850,27850,88
22/08/2008,09.10.00,27850,27865,27795,27815,123
22/08/2008,09.12.00,27805,27815,27765,27780,86
22/08/2008,09.14.00,27785,27785,27760,27770,69
22/08/2008,09.16.00,27775,27820,27765,27815,81
22/08/2008,09.18.00,27805,27825,27805,27825,37
22/08/2008,09.20.00,27820,27845,27815,27840,58
22/08/2008,09.22.00,27840,27865,27840,27865,55
22/08/2008,09.24.00,27865,27895,27865,27865,74
22/08/2008,09.26.00,27870,27880,27865,27875,50
22/08/2008,09.28.00,27870,27900,27870,27895,46
22/08/2008,09.30.00,27890,27905,27875,27905,64
22/08/2008,09.32.00,27910,27910,27895,27905,18
22/08/2008,09.34.00,27900,27935,27890,27900,78
22/08/2008,09.36.00,27905,27905,27890,27895,32
22/08/2008,09.38.00,27890,27910,27880,27905,41
22/08/2008,09.40.00,27905,27905,27880,27895,25
22/08/2008,09.42.00,27895,27905,27890,27890,22
22/08/2008,09.44.00,27890,27900,27880,27900,26
22/08/2008,09.46.00,27895,27910,27885,27890,43
22/08/2008,09.48.00,27890,27890,27885,27890,10
22/08/2008,09.50.00,27890,27900,27870,27900,31
22/08/2008,09.52.00,27885,27920,27885,27910,27
22/08/2008,09.54.00,27910,27925,27910,27920,17
22/08/2008,09.56.00,27910,27910,27890,27905,29
22/08/2008,09.58.00,27910,27920,27910,27915,10
22/08/2008,10.00.00,27920,27945,27915,27930,45
22/08/2008,10.02.00,27935,27940,27915,27925,27
22/08/2008,10.04.00,27920,27925,27890,27900,32
22/08/2008,10.06.00,27905,27925,27890,27925,22
22/08/2008,10.08.00,27925,27930,27920,27930,20
22/08/2008,10.10.00,27925,27930,27905,27920,54
22/08/2008,10.12.00,27930,27935,27925,27930,26
22/08/2008,10.14.00,27940,27940,27920,27930,60
22/08/2008,10.16.00,27935,27970,27935,27960,80
22/08/2008,10.18.00,27960,27970,27950,27970,19
22/08/2008,10.20.00,27970,27980,27960,27960,63
22/08/2008,10.22.00,27955,27960,27940,27940,19
22/08/2008,10.24.00,27940,27960,27935,27955,16
22/08/2008,10.26.00,27950,27955,27950,27950,11
22/08/2008,10.28.00,27950,27955,27940,27940,22
22/08/2008,10.30.00,27945,27945,27920,27920,44
22/08/2008,10.32.00,27930,27935,27920,27925,8
22/08/2008,10.34.00,27930,27945,27925,27945,21
22/08/2008,10.36.00,27940,27940,27920,27925,16
22/08/2008,10.38.00,27920,27920,27905,27905,29
22/08/2008,10.40.00,27910,27940,27905,27940,47
22/08/2008,10.42.00,27935,27935,27920,27930,23
22/08/2008,10.44.00,27915,27930,27915,27925,8
22/08/2008,10.46.00,27930,27930,27915,27920,21
22/08/2008,10.48.00,27925,27930,27920,27930,16
22/08/2008,10.50.00,27935,27960,27935,27940,18
22/08/2008,10.52.00,27945,27945,27920,27930,39
22/08/2008,10.54.00,27935,27950,27935,27945,14
22/08/2008,10.56.00,27950,27965,27945,27965,21
22/08/2008,10.58.00,27960,27965,27945,27960,20
22/08/2008,11.00.00,27955,27960,27945,27960,13
22/08/2008,11.02.00,27960,27985,27950,27980,31
22/08/2008,11.04.00,27980,28000,27965,27990,103
22/08/2008,11.06.00,27990,28005,27980,27985,60
22/08/2008,11.08.00,27990,28000,27990,27995,73
22/08/2008,11.10.00,28000,28000,27985,27990,28
22/08/2008,11.12.00,27985,27985,27980,27980,28
22/08/2008,11.14.00,27985,27985,27965,27980,29
22/08/2008,11.16.00,27975,27985,27970,27985,17
22/08/2008,11.18.00,27985,27985,27975,27975,20
22/08/2008,11.20.00,27970,27980,27950,27960,35
22/08/2008,11.22.00,27960,27995,27955,27990,94
22/08/2008,11.24.00,27995,27995,27975,27975,27
22/08/2008,11.26.00,27980,27980,27960,27970,26
22/08/2008,11.28.00,27970,27985,27965,27985,21
22/08/2008,11.30.00,27975,27985,27965,27980,11
22/08/2008,11.32.00,27975,27990,27965,27980,64
22/08/2008,11.34.00,27985,27985,27970,27970,28
22/08/2008,11.36.00,27970,27975,27965,27975,6
22/08/2008,11.38.00,27970,27975,27965,27970,9
22/08/2008,11.40.00,27970,27975,27965,27965,8
22/08/2008,11.42.00,27970,27970,27965,27965,7
22/08/2008,11.44.00,27970,27975,27955,27955,21
22/08/2008,11.46.00,27965,27965,27925,27935,49
22/08/2008,11.48.00,27930,27935,27925,27925,11
22/08/2008,11.50.00,27925,27935,27920,27930,18
22/08/2008,11.52.00,27930,27930,27915,27920,13
22/08/2008,11.54.00,27925,27940,27920,27925,26
22/08/2008,11.56.00,27935,27940,27925,27940,12
22/08/2008,11.58.00,27935,27945,27935,27945,15
22/08/2008,12.00.00,27950,27950,27940,27940,8
22/08/2008,12.02.00,27935,27940,27925,27935,12
22/08/2008,12.04.00,27935,27950,27930,27950,11
22/08/2008,12.06.00,27945,27945,27925,27930,14
22/08/2008,12.08.00,27925,27930,27920,27930,14
22/08/2008,12.10.00,27930,27945,27930,27945,13
22/08/2008,12.12.00,27945,27945,27940,27940,3
22/08/2008,12.14.00,27920,27930,27920,27930,10
22/08/2008,12.16.00,27925,27935,27920,27930,7
22/08/2008,12.18.00,27940,27940,27930,27930,6
22/08/2008,12.20.00,27940,27940,27920,27925,22
22/08/2008,12.22.00,27925,27925,27920,27920,4
22/08/2008,12.24.00,27925,27940,27925,27940,13
22/08/2008,12.26.00,27940,27940,27925,27930,12
22/08/2008,12.28.00,27930,27935,27925,27930,7
22/08/2008,12.30.00,27925,27930,27920,27930,6
22/08/2008,12.32.00,27925,27930,27925,27930,5
22/08/2008,12.34.00,27930,27930,27920,27920,8
22/08/2008,12.36.00,27925,27925,27920,27920,3
22/08/2008,12.38.00,27925,27925,27905,27910,28
22/08/2008,12.40.00,27910,27915,27900,27910,17
22/08/2008,12.42.00,27905,27910,27905,27905,6
22/08/2008,12.44.00,27905,27920,27900,27920,7
22/08/2008,12.46.00,27915,27920,27905,27905,17
22/08/2008,12.48.00,27915,27915,27890,27890,12
22/08/2008,12.50.00,27895,27895,27880,27885,34
22/08/2008,12.52.00,27885,27890,27875,27875,14
22/08/2008,12.54.00,27880,27880,27860,27865,19
22/08/2008,12.56.00,27860,27865,27860,27865,5
22/08/2008,12.58.00,27865,27875,27860,27870,26
22/08/2008,13.00.00,27870,27870,27860,27865,11
22/08/2008,13.02.00,27855,27855,27845,27845,37
22/08/2008,13.04.00,27845,27850,27835,27845,29
22/08/2008,13.06.00,27840,27855,27840,27855,18
22/08/2008,13.08.00,27850,27850,27840,27850,16
22/08/2008,13.10.00,27845,27850,27840,27840,14
22/08/2008,13.12.00,27850,27865,27840,27840,26
22/08/2008,13.14.00,27845,27855,27845,27850,17
22/08/2008,13.16.00,27855,27855,27845,27850,7
22/08/2008,13.18.00,27845,27845,27825,27830,32
22/08/2008,13.20.00,27825,27835,27825,27835,10
22/08/2008,13.22.00,27830,27845,27830,27840,12
22/08/2008,13.24.00,27835,27845,27835,27845,15
22/08/2008,13.26.00,27845,27865,27840,27865,13
22/08/2008,13.28.00,27860,27885,27855,27870,29
22/08/2008,13.30.00,27890,27895,27880,27890,10
22/08/2008,13.32.00,27895,27900,27895,27900,21
22/08/2008,13.34.00,27900,27910,27890,27905,24
22/08/2008,13.36.00,27905,27905,27880,27890,18
22/08/2008,13.38.00,27895,27970,27895,27960,58
22/08/2008,13.40.00,27970,28025,27970,27995,357
22/08/2008,13.42.00,27990,27995,27955,27990,68
22/08/2008,13.44.00,27990,28015,27970,28005,46
22/08/2008,13.46.00,28005,28085,28000,28070,196
22/08/2008,13.48.00,28070,28080,28030,28030,110
22/08/2008,13.50.00,28035,28055,28015,28015,35
22/08/2008,13.52.00,28025,28070,28025,28050,60
22/08/2008,13.54.00,28050,28095,28050,28090,33
22/08/2008,13.56.00,28080,28080,28030,28035,45
22/08/2008,13.58.00,28030,28035,28020,28035,39
22/08/2008,14.00.00,28040,28045,28015,28020,60
22/08/2008,14.02.00,28020,28025,28020,28025,4