DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/08/2008,16.18.00,29030,29050,29025,29045,48
13/08/2008,16.21.00,29050,29055,29040,29045,40
13/08/2008,16.24.00,29050,29060,29010,29030,76
13/08/2008,16.27.00,29020,29020,29000,29000,60
13/08/2008,16.30.00,29000,29005,28975,28985,149
13/08/2008,16.33.00,28985,28985,28895,28910,254
13/08/2008,16.36.00,28910,28915,28880,28910,399
13/08/2008,16.39.00,28905,28910,28880,28905,152
13/08/2008,16.42.00,28905,28905,28860,28880,147
13/08/2008,16.45.00,28875,28905,28875,28905,141
13/08/2008,16.48.00,28905,28910,28890,28895,119
13/08/2008,16.51.00,28895,28910,28880,28910,117
13/08/2008,16.54.00,28905,28920,28900,28905,95
13/08/2008,16.57.00,28900,28930,28895,28925,49
13/08/2008,17.00.00,28935,28940,28910,28920,82
13/08/2008,17.03.00,28925,28930,28905,28910,79
13/08/2008,17.06.00,28905,28910,28845,28855,186
13/08/2008,17.09.00,28855,28865,28840,28860,107
13/08/2008,17.12.00,28860,28885,28860,28880,67
13/08/2008,17.15.00,28890,28910,28880,28900,101
13/08/2008,17.18.00,28900,28920,28900,28920,68
13/08/2008,17.21.00,28915,28930,28900,28905,141
13/08/2008,17.24.00,28900,28910,28885,28910,138
13/08/2008,17.27.00,28910,28910,28880,28885,157
13/08/2008,17.30.00,28890,28900,28850,28870,139
13/08/2008,17.33.00,28870,28885,28855,28860,64
13/08/2008,17.36.00,28875,28875,28850,28855,45
13/08/2008,17.39.00,28860,28870,28855,28870,24
14/08/2008,09.00.00,29070,29070,28995,29010,245
14/08/2008,09.03.00,29010,29010,28975,29000,138
14/08/2008,09.06.00,28995,29000,28945,28990,98
14/08/2008,09.09.00,28995,29020,28965,28965,111
14/08/2008,09.12.00,28965,28995,28965,28985,57
14/08/2008,09.15.00,28980,28995,28965,28980,97
14/08/2008,09.18.00,28985,29005,28975,28995,71
14/08/2008,09.21.00,28995,29015,28990,29015,81
14/08/2008,09.24.00,29020,29035,29015,29030,91
14/08/2008,09.27.00,29030,29055,29030,29035,100
14/08/2008,09.30.00,29030,29045,29025,29035,53
14/08/2008,09.33.00,29030,29035,28965,28975,145
14/08/2008,09.36.00,28975,28995,28975,28995,28
14/08/2008,09.39.00,28990,29005,28980,29000,43
14/08/2008,09.42.00,29000,29020,29000,29010,37
14/08/2008,09.45.00,29010,29040,29010,29040,86
14/08/2008,09.48.00,29040,29045,29020,29035,66
14/08/2008,09.51.00,29040,29085,29030,29075,114
14/08/2008,09.54.00,29080,29125,29070,29120,142
14/08/2008,09.57.00,29120,29125,29100,29110,107
14/08/2008,10.00.00,29110,29135,29110,29125,257
14/08/2008,10.03.00,29130,29135,29100,29100,74
14/08/2008,10.06.00,29100,29100,29070,29080,57
14/08/2008,10.09.00,29085,29105,29075,29090,62
14/08/2008,10.12.00,29090,29105,29080,29095,74
14/08/2008,10.15.00,29090,29095,29085,29085,33
14/08/2008,10.18.00,29085,29090,29060,29060,78
14/08/2008,10.21.00,29060,29060,29040,29055,90
14/08/2008,10.24.00,29050,29080,29050,29070,32
14/08/2008,10.27.00,29075,29080,29025,29035,67
14/08/2008,10.30.00,29040,29040,29025,29025,22
14/08/2008,10.33.00,29025,29035,29025,29025,25
14/08/2008,10.36.00,29030,29030,29025,29025,22
14/08/2008,10.39.00,29020,29025,29000,29025,91
14/08/2008,10.42.00,29020,29025,29015,29025,37
14/08/2008,10.45.00,29020,29025,29015,29025,35
14/08/2008,10.48.00,29015,29015,29000,29010,36
14/08/2008,10.51.00,29010,29015,29000,29000,30
14/08/2008,10.54.00,29005,29040,29000,29040,42
14/08/2008,10.57.00,29035,29070,29035,29035,56
14/08/2008,11.00.00,29035,29090,29035,29080,47
14/08/2008,11.03.00,29085,29085,29070,29075,15
14/08/2008,11.06.00,29075,29080,29065,29075,25
14/08/2008,11.09.00,29080,29080,29035,29040,36
14/08/2008,11.12.00,29040,29050,29030,29050,27
14/08/2008,11.15.00,29055,29065,29050,29060,12
14/08/2008,11.18.00,29060,29070,29060,29060,15
14/08/2008,11.21.00,29055,29065,29055,29065,10
14/08/2008,11.24.00,29055,29075,29045,29070,46
14/08/2008,11.27.00,29065,29070,29065,29070,23
14/08/2008,11.30.00,29070,29070,29070,29070,7
14/08/2008,11.33.00,29070,29095,29070,29090,63
14/08/2008,11.36.00,29090,29090,29075,29080,21
14/08/2008,11.39.00,29075,29080,29075,29075,4
14/08/2008,11.42.00,29080,29090,29080,29080,13
14/08/2008,11.45.00,29090,29095,29075,29075,20
14/08/2008,11.48.00,29070,29070,29045,29045,35
14/08/2008,11.51.00,29050,29060,29045,29060,32
14/08/2008,11.54.00,29055,29055,29025,29030,20
14/08/2008,11.57.00,29030,29030,29010,29020,37
14/08/2008,12.00.00,29020,29020,28995,29005,81
14/08/2008,12.03.00,29005,29005,28980,28990,63
14/08/2008,12.06.00,28980,28980,28940,28960,105
14/08/2008,12.09.00,28955,28985,28955,28970,59
14/08/2008,12.12.00,28965,28965,28950,28960,23
14/08/2008,12.15.00,28960,29025,28960,28985,105
14/08/2008,12.18.00,28980,29005,28980,28995,13
14/08/2008,12.21.00,28990,29000,28975,28990,10
14/08/2008,12.24.00,28980,28980,28960,28980,13
14/08/2008,12.27.00,28980,28980,28965,28965,9
14/08/2008,12.30.00,28965,28965,28955,28955,7
14/08/2008,12.33.00,28960,28980,28960,28970,9
14/08/2008,12.36.00,28975,28980,28960,28965,11
14/08/2008,12.39.00,28965,28970,28960,28965,5
14/08/2008,12.42.00,28975,28975,28965,28965,6
14/08/2008,12.45.00,28975,28995,28975,28995,64
14/08/2008,12.48.00,28990,28990,28980,28980,19
14/08/2008,12.51.00,28975,28995,28975,28995,4
14/08/2008,12.54.00,28990,28990,28980,28985,20
14/08/2008,12.57.00,28980,29010,28980,29010,61
14/08/2008,13.00.00,29000,29005,28985,29000,36
14/08/2008,13.03.00,29000,29000,28980,28985,7
14/08/2008,13.06.00,28990,29000,28990,29000,2
14/08/2008,13.09.00,29005,29030,29005,29020,28
14/08/2008,13.12.00,29015,29020,29000,29010,26
14/08/2008,13.15.00,29020,29020,29005,29015,38
14/08/2008,13.18.00,29010,29015,29000,29010,20
14/08/2008,13.21.00,29005,29010,28995,29010,11
14/08/2008,13.24.00,29010,29010,29000,29005,9
14/08/2008,13.27.00,29005,29020,29005,29015,12
14/08/2008,13.30.00,29015,29020,29015,29020,6
14/08/2008,13.33.00,29020,29030,29015,29030,17
14/08/2008,13.36.00,29030,29040,29030,29030,74
14/08/2008,13.39.00,29030,29040,29030,29030,15
14/08/2008,13.42.00,29030,29035,29030,29035,3
14/08/2008,13.45.00,29030,29030,29020,29025,28
14/08/2008,13.48.00,29025,29035,29015,29030,25
14/08/2008,13.51.00,29025,29025,29015,29025,6
14/08/2008,13.54.00,29020,29025,29020,29025,4
14/08/2008,13.57.00,29020,29040,29020,29040,6
14/08/2008,14.00.00,29035,29035,29020,29020,12
14/08/2008,14.03.00,29020,29020,29015,29015,3
14/08/2008,14.06.00,29010,29015,29000,29010,9
14/08/2008,14.09.00,29010,29015,29010,29015,3
14/08/2008,14.12.00,29000,29000,29000,29000,3
14/08/2008,14.15.00,29010,29020,29005,29010,15
14/08/2008,14.18.00,29015,29030,29015,29020,17
14/08/2008,14.21.00,29040,29040,29015,29025,11
14/08/2008,14.24.00,29015,29065,29015,29055,35
14/08/2008,14.27.00,29055,29065,29030,29040,23
14/08/2008,14.30.00,29030,29030,28870,28880,291
14/08/2008,14.33.00,28870,28875,28800,28815,240
14/08/2008,14.36.00,28810,28830,28725,28755,261
14/08/2008,14.39.00,28755,28780,28725,28755,170
14/08/2008,14.42.00,28755,28785,28735,28745,63
14/08/2008,14.45.00,28760,28785,28760,28770,50
14/08/2008,14.48.00,28760,28760,28745,28760,28
14/08/2008,14.51.00,28750,28755,28650,28655,262
14/08/2008,14.54.00,28655,28675,28630,28640,325
14/08/2008,14.57.00,28635,28670,28625,28655,106
14/08/2008,15.00.00,28660,28710,28635,28710,116
14/08/2008,15.03.00,28695,28735,28695,28715,90
14/08/2008,15.06.00,28700,28715,28665,28685,69
14/08/2008,15.09.00,28680,28720,28670,28720,72
14/08/2008,15.12.00,28705,28720,28700,28705,28
14/08/2008,15.15.00,28710,28725,28705,28720,39
14/08/2008,15.18.00,28720,28720,28680,28690,52
14/08/2008,15.21.00,28685,28690,28660,28685,61
14/08/2008,15.24.00,28690,28695,28675,28685,28
14/08/2008,15.27.00,28680,28680,28665,28665,50
14/08/2008,15.30.00,28675,28690,28650,28680,71
14/08/2008,15.33.00,28690,28725,28690,28725,31
14/08/2008,15.36.00,28725,28745,28705,28705,81
14/08/2008,15.39.00,28715,28735,28715,28730,34
14/08/2008,15.42.00,28740,28760,28730,28745,62
14/08/2008,15.45.00,28745,28750,28710,28715,37
14/08/2008,15.48.00,28710,28715,28675,28690,65
14/08/2008,15.51.00,28690,28715,28690,28695,47
14/08/2008,15.54.00,28695,28715,28695,28700,13
14/08/2008,15.57.00,28700,28790,28700,28770,67
14/08/2008,16.00.00,28770,28810,28765,28800,105
14/08/2008,16.03.00,28805,28810,28780,28785,69
14/08/2008,16.06.00,28785,28805,28780,28800,52
14/08/2008,16.09.00,28805,28805,28760,28770,90
14/08/2008,16.12.00,28770,28785,28760,28775,63
14/08/2008,16.15.00,28775,28810,28765,28800,59
14/08/2008,16.18.00,28805,28835,28805,28815,148
14/08/2008,16.21.00,28820,28850,28810,28830,67
14/08/2008,16.24.00,28830,28860,28820,28835,57
14/08/2008,16.27.00,28830,28875,28830,28870,95
14/08/2008,16.30.00,28875,28880,28860,28880,68
14/08/2008,16.33.00,28880,28910,28865,28900,83
14/08/2008,16.36.00,28900,28905,28865,28875,64
14/08/2008,16.39.00,28875,28895,28860,28890,42
14/08/2008,16.42.00,28890,28910,28875,28910,79
14/08/2008,16.45.00,28910,28940,28905,28910,100
14/08/2008,16.48.00,28915,28925,28910,28925,17
14/08/2008,16.51.00,28920,28935,28915,28925,43
14/08/2008,16.54.00,28925,28930,28870,28870,52
14/08/2008,16.57.00,28870,28885,28850,28870,88
14/08/2008,17.00.00,28880,28880,28850,28855,80
14/08/2008,17.03.00,28855,28870,28845,28870,86
14/08/2008,17.06.00,28860,28895,28855,28875,90
14/08/2008,17.09.00,28880,28915,28875,28910,48
14/08/2008,17.12.00,28900,28910,28885,28890,32
14/08/2008,17.15.00,28890,28900,28885,28895,20
14/08/2008,17.18.00,28890,28960,28890,28945,102
14/08/2008,17.21.00,28940,28940,28925,28925,56
14/08/2008,17.24.00,28930,28935,28865,28865,133
14/08/2008,17.27.00,28860,28925,28855,28925,176
14/08/2008,17.30.00,28925,28930,28865,28875,34
14/08/2008,17.33.00,28890,28890,28875,28880,21
14/08/2008,17.36.00,28880,28910,28865,28900,66
14/08/2008,17.39.00,28905,28930,28900,28930,40
18/08/2008,09.00.00,28845,28845,28665,28700,280
18/08/2008,09.03.00,28705,28800,28695,28790,303
18/08/2008,09.06.00,28785,28790,28730,28740,98
18/08/2008,09.09.00,28745,28780,28740,28770,78
18/08/2008,09.12.00,28775,28815,28765,28800,43
18/08/2008,09.15.00,28805,28830,28785,28800,97
18/08/2008,09.18.00,28785,28795,28775,28795,52
18/08/2008,09.21.00,28790,28805,28780,28805,43
18/08/2008,09.24.00,28810,28820,28810,28815,60
18/08/2008,09.27.00,28810,28820,28800,28805,31
18/08/2008,09.30.00,28800,28815,28790,28805,28
18/08/2008,09.33.00,28805,28845,28805,28820,85
18/08/2008,09.36.00,28820,28870,28815,28870,90
18/08/2008,09.39.00,28860,28890,28845,28875,95
18/08/2008,09.42.00,28865,28875,28840,28875,65
18/08/2008,09.45.00,28875,28875,28855,28865,36
18/08/2008,09.48.00,28860,28865,28820,28850,89
18/08/2008,09.51.00,28850,28880,28850,28870,39
18/08/2008,09.54.00,28875,28905,28875,28885,61
18/08/2008,09.57.00,28885,28885,28860,28870,42
18/08/2008,10.00.00,28865,28870,28835,28845,68
18/08/2008,10.03.00,28845,28845,28815,28830,46
18/08/2008,10.06.00,28830,28835,28820,28825,27
18/08/2008,10.09.00,28825,28825,28775,28780,81
18/08/2008,10.12.00,28780,28780,28755,28770,83
18/08/2008,10.15.00,28775,28795,28755,28760,75
18/08/2008,10.18.00,28760,28775,28740,28750,81
18/08/2008,10.21.00,28750,28800,28750,28790,73
18/08/2008,10.24.00,28795,28815,28790,28805,57
18/08/2008,10.27.00,28805,28815,28795,28805,47
18/08/2008,10.30.00,28805,28810,28785,28795,56
18/08/2008,10.33.00,28800,28825,28800,28810,48
18/08/2008,10.36.00,28810,28825,28810,28810,29
18/08/2008,10.39.00,28810,28830,28810,28820,27
18/08/2008,10.42.00,28820,28825,28815,28820,21
18/08/2008,10.45.00,28820,28820,28780,28780,73
18/08/2008,10.48.00,28780,28795,28780,28795,20
18/08/2008,10.51.00,28795,28815,28795,28810,27
18/08/2008,10.54.00,28810,28815,28805,28805,23
18/08/2008,10.57.00,28810,28825,28800,28825,38
18/08/2008,11.00.00,28820,28820,28805,28805,12
18/08/2008,11.03.00,28805,28805,28775,28800,62
18/08/2008,11.06.00,28805,28805,28775,28780,12
18/08/2008,11.09.00,28780,28800,28780,28800,23
18/08/2008,11.12.00,28800,28800,28785,28785,14
18/08/2008,11.15.00,28790,28815,28790,28810,17
18/08/2008,11.18.00,28805,28805,28790,28800,6
18/08/2008,11.21.00,28800,28800,28785,28785,13
18/08/2008,11.24.00,28785,28815,28785,28810,19
18/08/2008,11.27.00,28805,28805,28805,28805,2
18/08/2008,11.30.00,28805,28805,28805,28805,4
18/08/2008,11.33.00,28815,28835,28815,28815,25
18/08/2008,11.36.00,28820,28880,28810,28870,65
18/08/2008,11.39.00,28860,28870,28860,28860,25
18/08/2008,11.42.00,28855,28860,28850,28860,5
18/08/2008,11.45.00,28870,28875,28845,28850,59
18/08/2008,11.48.00,28850,28855,28850,28855,7
18/08/2008,11.51.00,28860,28860,28830,28850,40
18/08/2008,11.54.00,28845,28865,28845,28855,50
18/08/2008,11.57.00,28855,28855,28825,28825,23
18/08/2008,12.00.00,28820,28855,28815,28850,49
18/08/2008,12.03.00,28855,28855,28835,28840,29
18/08/2008,12.06.00,28840,28840,28820,28835,34
18/08/2008,12.09.00,28835,28850,28835,28850,17
18/08/2008,12.12.00,28850,28865,28850,28860,31
18/08/2008,12.15.00,28855,28865,28855,28865,9
18/08/2008,12.18.00,28865,28885,28865,28885,58
18/08/2008,12.21.00,28890,28930,28890,28910,99
18/08/2008,12.24.00,28910,28950,28910,28940,96
18/08/2008,12.27.00,28940,28970,28935,28960,89
18/08/2008,12.30.00,28960,28960,28935,28935,38
18/08/2008,12.33.00,28935,28950,28935,28940,24
18/08/2008,12.36.00,28940,28950,28940,28940,25
18/08/2008,12.39.00,28940,28970,28940,28955,29
18/08/2008,12.42.00,28960,28985,28960,28975,103
18/08/2008,12.45.00,28975,29060,28975,29040,297
18/08/2008,12.48.00,29045,29050,29025,29045,55
18/08/2008,12.51.00,29045,29070,29045,29060,58
18/08/2008,12.54.00,29060,29090,29050,29090,67
18/08/2008,12.57.00,29090,29090,29070,29075,42
18/08/2008,13.00.00,29070,29095,29070,29080,58
18/08/2008,13.03.00,29090,29095,29065,29070,56
18/08/2008,13.06.00,29070,29075,29060,29075,15
18/08/2008,13.09.00,29065,29080,29065,29080,9
18/08/2008,13.12.00,29080,29080,29080,29080,2
18/08/2008,13.15.00,29080,29120,29080,29120,87
18/08/2008,13.18.00,29115,29120,29110,29115,29
18/08/2008,13.21.00,29115,29120,29110,29115,18
18/08/2008,13.24.00,29115,29120,29110,29110,14
18/08/2008,13.27.00,29110,29130,29105,29110,47
18/08/2008,13.30.00,29115,29115,29095,29095,35
18/08/2008,13.33.00,29095,29095,29075,29085,50
18/08/2008,13.36.00,29085,29100,29080,29090,36
18/08/2008,13.39.00,29085,29090,29080,29090,7
18/08/2008,13.42.00,29085,29085,29060,29060,12
18/08/2008,13.45.00,29065,29070,29060,29070,9
18/08/2008,13.48.00,29070,29070,29065,29065,8
18/08/2008,13.51.00,29060,29070,29060,29065,21
18/08/2008,13.54.00,29065,29075,29060,29075,14
18/08/2008,13.57.00,29075,29075,29060,29065,13
18/08/2008,14.00.00,29070,29075,29070,29070,12
18/08/2008,14.03.00,29070,29070,29060,29070,9
18/08/2008,14.06.00,29060,29090,29060,29085,29
18/08/2008,14.09.00,29095,29095,29080,29085,16
18/08/2008,14.12.00,29080,29080,29070,29070,11
18/08/2008,14.15.00,29075,29080,29070,29080,12
18/08/2008,14.18.00,29085,29085,29085,29085,1
18/08/2008,14.21.00,29085,29095,29080,29095,78
18/08/2008,14.24.00,29090,29125,29090,29120,91
18/08/2008,14.27.00,29120,29120,29110,29115,25
18/08/2008,14.30.00,29115,29130,29115,29125,47
18/08/2008,14.33.00,29125,29125,29105,29110,56
18/08/2008,14.36.00,29105,29105,29100,29100,4
18/08/2008,14.39.00,29105,29120,29100,29120,16
18/08/2008,14.42.00,29120,29125,29115,29125,15
18/08/2008,14.45.00,29125,29130,29115,29120,25
18/08/2008,14.48.00,29120,29160,29120,29150,108
18/08/2008,14.51.00,29150,29195,29145,29180,185
18/08/2008,14.54.00,29185,29220,29180,29220,129
18/08/2008,14.57.00,29220,29220,29200,29210,80
18/08/2008,15.00.00,29220,29225,29195,29205,93
18/08/2008,15.03.00,29200,29205,29185,29195,44
18/08/2008,15.06.00,29200,29220,29190,29210,45
18/08/2008,15.09.00,29205,29210,29195,29195,29
18/08/2008,15.12.00,29195,29195,29165,29170,67
18/08/2008,15.15.00,29165,29165,29140,29165,52
18/08/2008,15.18.00,29165,29165,29155,29160,7
18/08/2008,15.21.00,29160,29160,29140,29150,42
18/08/2008,15.24.00,29150,29150,29140,29140,36
18/08/2008,15.27.00,29145,29150,29130,29135,18
18/08/2008,15.30.00,29140,29145,29110,29110,109
18/08/2008,15.33.00,29105,29130,29100,29130,29
18/08/2008,15.36.00,29125,29125,29050,29070,115
18/08/2008,15.39.00,29070,29070,29025,29045,89
18/08/2008,15.42.00,29045,29050,29030,29030,98
18/08/2008,15.45.00,29030,29040,29010,29015,110
18/08/2008,15.48.00,29025,29030,29015,29025,25
18/08/2008,15.51.00,29025,29045,29005,29030,135
18/08/2008,15.54.00,29030,29035,29020,29030,49
18/08/2008,15.57.00,29035,29045,29015,29045,50
18/08/2008,16.00.00,29040,29055,29025,29055,63
18/08/2008,16.03.00,29050,29055,29015,29040,43
18/08/2008,16.06.00,29030,29035,29020,29035,35
18/08/2008,16.09.00,29030,29030,28980,29005,123
18/08/2008,16.12.00,29010,29020,28995,29000,51
18/08/2008,16.15.00,29005,29005,28970,28995,68
18/08/2008,16.18.00,29000,29000,28960,28960,121
18/08/2008,16.21.00,28965,29000,28960,29000,96
18/08/2008,16.24.00,28995,29015,28980,29000,45
18/08/2008,16.27.00,29005,29025,29005,29025,42
18/08/2008,16.30.00,29025,29025,29000,29010,48
18/08/2008,16.33.00,29015,29020,29000,29000,31
18/08/2008,16.36.00,29000,29010,28985,29005,36
18/08/2008,16.39.00,29010,29010,29000,29005,46
18/08/2008,16.42.00,29010,29045,29010,29040,75
18/08/2008,16.45.00,29040,29045,29000,29015,59
18/08/2008,16.48.00,29010,29020,29000,29020,34
18/08/2008,16.51.00,29025,29045,29020,29040,46
18/08/2008,16.54.00,29050,29055,29025,29040,75
18/08/2008,16.57.00,29040,29045,29035,29035,19
18/08/2008,17.00.00,29030,29045,29025,29030,31
18/08/2008,17.03.00,29040,29040,29000,29000,55
18/08/2008,17.06.00,28995,29005,28980,29000,64
18/08/2008,17.09.00,29000,29035,29000,29010,42
18/08/2008,17.12.00,29010,29015,29005,29015,22
18/08/2008,17.15.00,29020,29020,28990,28990,58
18/08/2008,17.18.00,28985,29000,28975,28995,45
18/08/2008,17.21.00,28990,29000,28980,28990,38
18/08/2008,17.24.00,29000,29015,28960,28970,117
18/08/2008,17.27.00,28970,29000,28935,28965,294
18/08/2008,17.30.00,28995,29000,28950,28980,99
18/08/2008,17.33.00,28970,29000,28970,29000,45
18/08/2008,17.36.00,29000,29000,28965,28970,62
18/08/2008,17.39.00,28980,28980,28955,28955,42
19/08/2008,09.00.00,28665,28700,28635,28640,181
19/08/2008,09.03.00,28640,28680,28640,28670,212
19/08/2008,09.06.00,28670,28685,28660,28675,136
19/08/2008,09.09.00,28675,28690,28655,28655,136
19/08/2008,09.12.00,28650,28690,28635,28665,217
19/08/2008,09.15.00,28660,28680,28655,28665,123
19/08/2008,09.18.00,28660,28680,28660,28680,77
19/08/2008,09.21.00,28675,28705,28675,28675,159
19/08/2008,09.24.00,28675,28680,28645,28660,121
19/08/2008,09.27.00,28660,28695,28660,28690,58
19/08/2008,09.30.00,28685,28695,28665,28695,86
19/08/2008,09.33.00,28700,28715,28660,28665,221
19/08/2008,09.36.00,28660,28670,28630,28630,174
19/08/2008,09.39.00,28630,28640,28610,28625,117
19/08/2008,09.42.00,28620,28630,28610,28625,101
19/08/2008,09.45.00,28630,28635,28595,28595,169
19/08/2008,09.48.00,28590,28590,28525,28525,262
19/08/2008,09.51.00,28525,28525,28470,28490,415
19/08/2008,09.54.00,28495,28510,28465,28495,168
19/08/2008,09.57.00,28490,28525,28490,28515,134
19/08/2008,10.00.00,28525,28535,28500,28530,96
19/08/2008,10.03.00,28530,28570,28530,28560,82
19/08/2008,10.06.00,28565,28585,28560,28585,62
19/08/2008,10.09.00,28575,28585,28570,28580,68
19/08/2008,10.12.00,28585,28585,28540,28550,98
19/08/2008,10.15.00,28550,28580,28550,28555,61
19/08/2008,10.18.00,28550,28565,28535,28565,47
19/08/2008,10.21.00,28560,28570,28535,28560,45
19/08/2008,10.24.00,28550,28565,28550,28560,24
19/08/2008,10.27.00,28560,28580,28555,28570,36
19/08/2008,10.30.00,28565,28580,28555,28555,88
19/08/2008,10.33.00,28555,28580,28550,28575,44
19/08/2008,10.36.00,28575,28600,28575,28595,43
19/08/2008,10.39.00,28595,28595,28560,28565,42
19/08/2008,10.42.00,28565,28590,28565,28585,35
19/08/2008,10.45.00,28585,28585,28575,28580,24
19/08/2008,10.48.00,28570,28570,28550,28550,87
19/08/2008,10.51.00,28555,28580,28555,28575,26
19/08/2008,10.54.00,28580,28590,28570,28580,26
19/08/2008,10.57.00,28580,28605,28580,28595,36
19/08/2008,11.00.00,28605,28640,28605,28610,166
19/08/2008,11.03.00,28615,28650,28615,28645,96
19/08/2008,11.06.00,28640,28645,28625,28635,44
19/08/2008,11.09.00,28630,28640,28620,28640,26
19/08/2008,11.12.00,28635,28635,28625,28635,18
19/08/2008,11.15.00,28625,28630,28610,28620,37
19/08/2008,11.18.00,28615,28635,28610,28630,37
19/08/2008,11.21.00,28630,28645,28620,28630,37
19/08/2008,11.24.00,28640,28645,28630,28640,46
19/08/2008,11.27.00,28635,28650,28635,28650,18
19/08/2008,11.30.00,28650,28655,28645,28650,15
19/08/2008,11.33.00,28650,28655,28640,28640,24
19/08/2008,11.36.00,28640,28645,28635,28640,21
19/08/2008,11.39.00,28640,28650,28640,28650,13
19/08/2008,11.42.00,28650,28670,28645,28670,44
19/08/2008,11.45.00,28670,28675,28665,28665,30
19/08/2008,11.48.00,28670,28670,28655,28665,18
19/08/2008,11.51.00,28665,28675,28660,28660,20
19/08/2008,11.54.00,28665,28670,28660,28665,7
19/08/2008,11.57.00,28660,28665,28655,28655,26
19/08/2008,12.00.00,28650,28675,28650,28670,35
19/08/2008,12.03.00,28665,28670,28650,28670,14
19/08/2008,12.06.00,28665,28670,28650,28655,14
19/08/2008,12.09.00,28650,28660,28650,28660,11
19/08/2008,12.12.00,28650,28650,28650,28650,1
19/08/2008,12.15.00,28655,28655,28625,28625,15
19/08/2008,12.18.00,28630,28630,28595,28605,47
19/08/2008,12.21.00,28610,28610,28595,28600,21
19/08/2008,12.24.00,28600,28620,28600,28620,12
19/08/2008,12.27.00,28625,28630,28620,28625,12
19/08/2008,12.30.00,28635,28635,28630,28630,6
19/08/2008,12.33.00,28625,28635,28620,28625,39
19/08/2008,12.36.00,28630,28640,28630,28640,25
19/08/2008,12.39.00,28640,28640,28635,28635,3
19/08/2008,12.42.00,28630,28630,28615,28615,14
19/08/2008,12.45.00,28610,28610,28585,28585,38
19/08/2008,12.48.00,28580,28580,28555,28555,38
19/08/2008,12.51.00,28560,28600,28560,28590,40
19/08/2008,12.54.00,28585,28585,28575,28575,7
19/08/2008,12.57.00,28580,28600,28580,28590,26
19/08/2008,13.00.00,28585,28585,28575,28585,10
19/08/2008,13.03.00,28580,28600,28570,28590,44
19/08/2008,13.06.00,28585,28585,28560,28565,17
19/08/2008,13.09.00,28565,28575,28565,28570,9
19/08/2008,13.12.00,28570,28580,28570,28580,11
19/08/2008,13.15.00,28575,28575,28560,28560,11
19/08/2008,13.18.00,28555,28570,28555,28570,14
19/08/2008,13.21.00,28555,28555,28545,28545,23
19/08/2008,13.24.00,28560,28560,28550,28550,14
19/08/2008,13.27.00,28550,28555,28530,28535,44
19/08/2008,13.30.00,28530,28535,28525,28530,17
19/08/2008,13.33.00,28525,28525,28515,28520,38
19/08/2008,13.36.00,28520,28530,28510,28510,45
19/08/2008,13.39.00,28525,28540,28515,28535,17
19/08/2008,13.42.00,28535,28560,28535,28550,55
19/08/2008,13.45.00,28555,28555,28535,28535,8
19/08/2008,13.48.00,28545,28545,28535,28540,12
19/08/2008,13.51.00,28540,28550,28540,28550,5
19/08/2008,13.54.00,28540,28540,28520,28525,20
19/08/2008,13.57.00,28520,28525,28490,28495,61
19/08/2008,14.00.00,28495,28510,28495,28505,22
19/08/2008,14.03.00,28505,28505,28460,28465,93
19/08/2008,14.06.00,28470,28480,28460,28480,36
19/08/2008,14.09.00,28480,28490,28470,28490,27
19/08/2008,14.12.00,28490,28500,28485,28490,36
19/08/2008,14.15.00,28490,28500,28485,28500,24
19/08/2008,14.18.00,28500,28530,28500,28525,45
19/08/2008,14.21.00,28525,28530,28505,28530,28
19/08/2008,14.24.00,28525,28525,28520,28520,12
19/08/2008,14.27.00,28525,28530,28520,28530,24
19/08/2008,14.30.00,28520,28520,28430,28440,325
19/08/2008,14.33.00,28440,28470,28430,28470,116
19/08/2008,14.36.00,28470,28500,28440,28490,129
19/08/2008,14.39.00,28500,28505,28485,28490,36
19/08/2008,14.42.00,28495,28495,28475,28485,33
19/08/2008,14.45.00,28490,28490,28460,28465,53
19/08/2008,14.48.00,28460,28490,28445,28490,54
19/08/2008,14.51.00,28480,28485,28445,28460,35
19/08/2008,14.54.00,28460,28465,28460,28460,22
19/08/2008,14.57.00,28465,28465,28460,28460,6
19/08/2008,15.00.00,28460,28465,28455,28465,30
19/08/2008,15.03.00,28465,28480,28465,28470,15
19/08/2008,15.06.00,28475,28490,28470,28480,32
19/08/2008,15.09.00,28475,28475,28455,28465,39
19/08/2008,15.12.00,28465,28475,28450,28475,29
19/08/2008,15.15.00,28470,28500,28470,28490,58
19/08/2008,15.18.00,28490,28500,28480,28500,38
19/08/2008,15.21.00,28495,28505,28490,28495,40
19/08/2008,15.24.00,28495,28505,28495,28500,14
19/08/2008,15.27.00,28495,28500,28480,28480,42
19/08/2008,15.30.00,28480,28490,28465,28480,65
19/08/2008,15.33.00,28485,28520,28470,28520,97
19/08/2008,15.36.00,28520,28530,28510,28520,63
19/08/2008,15.39.00,28525,28540,28505,28510,80
19/08/2008,15.42.00,28510,28540,28510,28540,94
19/08/2008,15.45.00,28540,28555,28500,28505,74
19/08/2008,15.48.00,28505,28510,28465,28475,74
19/08/2008,15.51.00,28485,28490,28470,28480,67
19/08/2008,15.54.00,28465,28500,28455,28495,98
19/08/2008,15.57.00,28500,28510,28480,28495,60
19/08/2008,16.00.00,28490,28510,28470,28480,89
19/08/2008,16.03.00,28475,28490,28475,28480,34
19/08/2008,16.06.00,28475,28480,28460,28465,51
19/08/2008,16.09.00,28470,28470,28435,28435,78
19/08/2008,16.12.00,28430,28445,28415,28420,115
19/08/2008,16.15.00,28420,28450,28415,28435,62
19/08/2008,16.18.00,28430,28445,28415,28435,60
19/08/2008,16.21.00,28440,28440,28420,28425,66
19/08/2008,16.24.00,28420,28440,28410,28420,75
19/08/2008,16.27.00,28420,28420,28370,28380,139
19/08/2008,16.30.00,28375,28420,28375,28405,115
19/08/2008,16.33.00,28410,28420,28390,28390,59
19/08/2008,16.36.00,28390,28425,28390,28420,30
19/08/2008,16.39.00,28415,28455,28415,28440,91
19/08/2008,16.42.00,28450,28475,28440,28440,81
19/08/2008,16.45.00,28430,28445,28420,28420,33
19/08/2008,16.48.00,28420,28435,28385,28385,72
19/08/2008,16.51.00,28385,28390,28350,28350,178
19/08/2008,16.54.00,28355,28375,28335,28365,193
19/08/2008,16.57.00,28370,28395,28365,28380,86
19/08/2008,17.00.00,28380,28380,28365,28375,120
19/08/2008,17.03.00,28370,28370,28345,28355,121
19/08/2008,17.06.00,28355,28360,28340,28355,110
19/08/2008,17.09.00,28355,28355,28325,28330,133
19/08/2008,17.12.00,28330,28375,28325,28375,154
19/08/2008,17.15.00,28370,28390,28370,28380,48
19/08/2008,17.18.00,28380,28385,28350,28385,82
19/08/2008,17.21.00,28375,28385,28360,28380,118
19/08/2008,17.24.00,28390,28415,28365,28405,186
19/08/2008,17.27.00,28405,28425,28380,28395,311
19/08/2008,17.30.00,28395,28395,28365,28370,100
19/08/2008,17.33.00,28375,28375,28350,28370,94
19/08/2008,17.36.00,28360,28365,28330,28365,178
19/08/2008,17.39.00,28360,28360,28350,28350,61
20/08/2008,09.00.00,28460,28560,28450,28540,249
20/08/2008,09.03.00,28530,28530,28500,28530,117
20/08/2008,09.06.00,28525,28530,28490,28530,112
20/08/2008,09.09.00,28530,28530,28500,28510,61
20/08/2008,09.12.00,28510,28510,28490,28495,33
20/08/2008,09.15.00,28500,28510,28495,28505,30
20/08/2008,09.18.00,28505,28535,28500,28500,41
20/08/2008,09.21.00,28500,28505,28500,28500,29
20/08/2008,09.24.00,28500,28505,28440,28445,151
20/08/2008,09.27.00,28435,28435,28380,28385,112
20/08/2008,09.30.00,28385,28405,28370,28390,111
20/08/2008,09.33.00,28395,28410,28365,28370,68
20/08/2008,09.36.00,28365,28365,28315,28335,126
20/08/2008,09.39.00,28335,28350,28315,28340,52
20/08/2008,09.42.00,28350,28405,28345,28405,114
20/08/2008,09.45.00,28405,28420,28390,28420,89
20/08/2008,09.48.00,28420,28425,28410,28425,36
20/08/2008,09.51.00,28420,28470,28420,28455,87
20/08/2008,09.54.00,28455,28470,28455,28465,45
20/08/2008,09.57.00,28470,28485,28430,28430,55
20/08/2008,10.00.00,28440,28450,28440,28450,20
20/08/2008,10.03.00,28445,28465,28445,28455,27
20/08/2008,10.06.00,28450,28460,28440,28460,30
20/08/2008,10.09.00,28465,28495,28465,28490,48
20/08/2008,10.12.00,28495,28495,28470,28475,32
20/08/2008,10.15.00,28470,28470,28435,28440,67
20/08/2008,10.18.00,28445,28445,28435,28435,22
20/08/2008,10.21.00,28435,28440,28420,28440,86
20/08/2008,10.24.00,28440,28475,28435,28460,94
20/08/2008,10.27.00,28460,28460,28420,28430,30
20/08/2008,10.30.00,28425,28455,28425,28455,32
20/08/2008,10.33.00,28450,28455,28440,28440,34
20/08/2008,10.36.00,28440,28455,28430,28430,18
20/08/2008,10.39.00,28430,28430,28415,28415,11
20/08/2008,10.42.00,28415,28415,28405,28415,16
20/08/2008,10.45.00,28410,28415,28410,28415,5
20/08/2008,10.48.00,28410,28415,28390,28415,56
20/08/2008,10.51.00,28405,28420,28405,28420,36
20/08/2008,10.54.00,28420,28425,28410,28425,20
20/08/2008,10.57.00,28430,28435,28425,28435,38
20/08/2008,11.00.00,28435,28440,28410,28410,44
20/08/2008,11.03.00,28400,28400,28385,28385,23
20/08/2008,11.06.00,28390,28415,28390,28410,19
20/08/2008,11.09.00,28410,28440,28400,28440,59
20/08/2008,11.12.00,28435,28450,28435,28440,19
20/08/2008,11.15.00,28440,28440,28410,28410,29
20/08/2008,11.18.00,28415,28425,28415,28425,9
20/08/2008,11.21.00,28430,28435,28425,28425,22
20/08/2008,11.24.00,28425,28425,28395,28395,34
20/08/2008,11.27.00,28390,28395,28380,28390,43
20/08/2008,11.30.00,28390,28390,28360,28370,25
20/08/2008,11.33.00,28360,28375,28350,28360,47
20/08/2008,11.36.00,28355,28370,28335,28370,47
20/08/2008,11.39.00,28370,28370,28360,28365,19
20/08/2008,11.42.00,28365,28365,28350,28350,30
20/08/2008,11.45.00,28345,28350,28340,28340,36
20/08/2008,11.48.00,28345,28345,28300,28300,98
20/08/2008,11.51.00,28300,28305,28235,28250,184
20/08/2008,11.54.00,28245,28250,28235,28240,75
20/08/2008,11.57.00,28240,28250,28235,28235,59
20/08/2008,12.00.00,28235,28250,28225,28245,64
20/08/2008,12.03.00,28250,28250,28240,28245,81
20/08/2008,12.06.00,28245,28245,28225,28240,39
20/08/2008,12.09.00,28240,28245,28225,28225,44
20/08/2008,12.12.00,28220,28230,28210,28230,41
20/08/2008,12.15.00,28225,28240,28220,28225,78
20/08/2008,12.18.00,28225,28225,28175,28175,117
20/08/2008,12.21.00,28175,28185,28160,28175,112
20/08/2008,12.24.00,28175,28180,28170,28175,43
20/08/2008,12.27.00,28175,28190,28160,28185,78
20/08/2008,12.30.00,28190,28205,28180,28205,26
20/08/2008,12.33.00,28200,28215,28195,28210,25
20/08/2008,12.36.00,28215,28220,28210,28210,17
20/08/2008,12.39.00,28215,28220,28185,28185,41
20/08/2008,12.42.00,28190,28205,28190,28205,16
20/08/2008,12.45.00,28205,28210,28190,28195,17
20/08/2008,12.48.00,28195,28205,28195,28195,17
20/08/2008,12.51.00,28200,28210,28200,28200,16
20/08/2008,12.54.00,28200,28230,28200,28230,34
20/08/2008,12.57.00,28225,28265,28225,28245,75
20/08/2008,13.00.00,28240,28265,28235,28260,42
20/08/2008,13.03.00,28260,28260,28245,28245,9
20/08/2008,13.06.00,28240,28240,28220,28225,14
20/08/2008,13.09.00,28220,28230,28215,28220,13
20/08/2008,13.12.00,28215,28235,28215,28230,24
20/08/2008,13.15.00,28230,28235,28230,28230,12
20/08/2008,13.18.00,28230,28240,28230,28235,18
20/08/2008,13.21.00,28235,28240,28235,28235,9
20/08/2008,13.24.00,28235,28240,28215,28225,50
20/08/2008,13.27.00,28215,28215,28205,28205,13
20/08/2008,13.30.00,28205,28210,28205,28210,8
20/08/2008,13.33.00,28205,28215,28205,28215,16
20/08/2008,13.36.00,28205,28205,28190,28205,45
20/08/2008,13.39.00,28205,28205,28185,28200,29
20/08/2008,13.42.00,28195,28215,28195,28215,7
20/08/2008,13.45.00,28215,28215,28210,28210,14
20/08/2008,13.48.00,28215,28250,28215,28245,48
20/08/2008,13.51.00,28250,28280,28250,28265,86
20/08/2008,13.54.00,28260,28260,28240,28240,21
20/08/2008,13.57.00,28240,28245,28230,28235,18
20/08/2008,14.00.00,28235,28240,28235,28235,9
20/08/2008,14.03.00,28240,28240,28210,28220,66
20/08/2008,14.06.00,28220,28240,28220,28220,66
20/08/2008,14.09.00,28225,28230,28210,28220,33
20/08/2008,14.12.00,28220,28245,28220,28240,44
20/08/2008,14.15.00,28230,28245,28205,28205,50
20/08/2008,14.18.00,28210,28210,28180,28180,77
20/08/2008,14.21.00,28180,28190,28165,28175,86
20/08/2008,14.24.00,28175,28185,28170,28185,24
20/08/2008,14.27.00,28180,28180,28150,28150,44
20/08/2008,14.30.00,28150,28165,28150,28160,43
20/08/2008,14.33.00,28155,28155,28145,28145,52
20/08/2008,14.36.00,28145,28160,28145,28155,33
20/08/2008,14.39.00,28160,28160,28145,28150,31
20/08/2008,14.42.00,28150,28165,28150,28165,36
20/08/2008,14.45.00,28160,28180,28145,28145,71
20/08/2008,14.48.00,28145,28150,28110,28115,164
20/08/2008,14.51.00,28115,28125,28085,28085,204
20/08/2008,14.54.00,28085,28095,28080,28090,69
20/08/2008,14.57.00,28090,28090,28065,28070,91
20/08/2008,15.00.00,28070,28080,28065,28070,94
20/08/2008,15.03.00,28065,28070,28060,28065,64
20/08/2008,15.06.00,28060,28100,28050,28085,122
20/08/2008,15.09.00,28085,28115,28085,28100,78
20/08/2008,15.12.00,28110,28120,28100,28120,31
20/08/2008,15.15.00,28110,28125,28110,28115,20
20/08/2008,15.18.00,28115,28135,28110,28135,55
20/08/2008,15.21.00,28130,28160,28125,28150,80
20/08/2008,15.24.00,28145,28150,28135,28135,17
20/08/2008,15.27.00,28130,28145,28125,28135,46
20/08/2008,15.30.00,28145,28145,28085,28100,106
20/08/2008,15.33.00,28095,28100,28070,28085,61
20/08/2008,15.36.00,28075,28110,28060,28110,90
20/08/2008,15.39.00,28110,28125,28070,28070,85
20/08/2008,15.42.00,28070,28080,28035,28050,124
20/08/2008,15.45.00,28050,28075,28020,28025,155
20/08/2008,15.48.00,28025,28055,28010,28045,130
20/08/2008,15.51.00,28045,28070,28025,28030,73
20/08/2008,15.54.00,28030,28065,28015,28050,98
20/08/2008,15.57.00,28050,28085,28050,28075,82
20/08/2008,16.00.00,28075,28075,28025,28025,114
20/08/2008,16.03.00,28025,28045,28005,28010,93
20/08/2008,16.06.00,28010,28045,28010,28015,92
20/08/2008,16.09.00,28020,28060,28020,28060,79
20/08/2008,16.12.00,28060,28085,28060,28065,74
20/08/2008,16.15.00,28065,28120,28055,28115,187
20/08/2008,16.18.00,28110,28125,28075,28095,102
20/08/2008,16.21.00,28100,28125,28095,28110,51
20/08/2008,16.24.00,28120,28120,28075,28090,50
20/08/2008,16.27.00,28085,28100,28060,28065,76
20/08/2008,16.30.00,28065,28080,28060,28070,45
20/08/2008,16.33.00,28070,28140,28060,28140,100
20/08/2008,16.36.00,28145,28145,28070,28085,143
20/08/2008,16.39.00,28080,28105,28075,28090,92
20/08/2008,16.42.00,28090,28135,28085,28135,140
20/08/2008,16.45.00,28130,28165,28125,28160,94
20/08/2008,16.48.00,28160,28165,28125,28160,114
20/08/2008,16.51.00,28160,28210,28160,28210,149
20/08/2008,16.54.00,28205,28240,28205,28240,219
20/08/2008,16.57.00,28240,28300,28240,28290,159
20/08/2008,17.00.00,28290,28295,28250,28255,111
20/08/2008,17.03.00,28255,28260,28215,28230,142
20/08/2008,17.06.00,28230,28255,28225,28240,83
20/08/2008,17.09.00,28240,28270,28240,28265,85
20/08/2008,17.12.00,28270,28275,28240,28240,76
20/08/2008,17.15.00,28240,28240,28215,28225,105
20/08/2008,17.18.00,28210,28230,28210,28215,59
20/08/2008,17.21.00,28215,28240,28215,28235,58
20/08/2008,17.24.00,28235,28270,28235,28240,117
20/08/2008,17.27.00,28240,28270,28240,28265,582
20/08/2008,17.30.00,28270,28275,28250,28255,96
20/08/2008,17.33.00,28255,28260,28225,28240,61
20/08/2008,17.36.00,28235,28240,28200,28200,69
20/08/2008,17.39.00,28205,28205,28195,28200,25
21/08/2008,09.00.00,28080,28105,28065,28080,119
21/08/2008,09.03.00,28080,28110,28080,28110,98
21/08/2008,09.06.00,28110,28145,28105,28125,95
21/08/2008,09.09.00,28125,28150,28125,28145,20
21/08/2008,09.12.00,28135,28135,28085,28090,67
21/08/2008,09.15.00,28095,28095,28030,28045,78
21/08/2008,09.18.00,28050,28060,28030,28050,99
21/08/2008,09.21.00,28045,28075,28030,28030,75
21/08/2008,09.24.00,28030,28030,27945,27965,268
21/08/2008,09.27.00,27965,28005,27950,27950,112
21/08/2008,09.30.00,27940,27970,27925,27955,147
21/08/2008,09.33.00,27960,27960,27930,27935,88
21/08/2008,09.36.00,27950,27980,27935,27935,125
21/08/2008,09.39.00,27935,27950,27885,27940,224
21/08/2008,09.42.00,27935,27965,27930,27950,61
21/08/2008,09.45.00,27940,27950,27940,27950,60
21/08/2008,09.48.00,27950,27980,27950,27960,42
21/08/2008,09.51.00,27960,27990,27960,27980,110
21/08/2008,09.54.00,27985,28020,27980,28020,70
21/08/2008,09.57.00,28015,28050,28015,28040,70
21/08/2008,10.00.00,28040,28065,28010,28020,128
21/08/2008,10.03.00,28010,28025,27990,27990,74
21/08/2008,10.06.00,27990,28045,27990,28040,57
21/08/2008,10.09.00,28045,28060,28030,28035,56
21/08/2008,10.12.00,28035,28035,27995,27995,46
21/08/2008,10.15.00,27995,28010,27980,28000,91
21/08/2008,10.18.00,28005,28035,28005,28030,30
21/08/2008,10.21.00,28025,28030,27985,28000,33
21/08/2008,10.24.00,28005,28020,28005,28020,8
21/08/2008,10.27.00,28020,28035,28020,28035,52
21/08/2008,10.30.00,28035,28065,28035,28045,83
21/08/2008,10.33.00,28050,28095,28045,28090,100
21/08/2008,10.36.00,28095,28095,28055,28055,54
21/08/2008,10.39.00,28050,28070,28050,28065,43
21/08/2008,10.42.00,28070,28070,28035,28065,117
21/08/2008,10.45.00,28070,28095,28060,28075,79
21/08/2008,10.48.00,28085,28120,28080,28105,89
21/08/2008,10.51.00,28105,28115,28095,28095,70
21/08/2008,10.54.00,28095,28110,28095,28105,29
21/08/2008,10.57.00,28100,28115,28090,28090,30
21/08/2008,11.00.00,28100,28100,28025,28035,128
21/08/2008,11.03.00,28035,28050,28035,28040,26
21/08/2008,11.06.00,28045,28055,28010,28010,33
21/08/2008,11.09.00,28005,28065,28005,28040,49
21/08/2008,11.12.00,28040,28055,28040,28050,14
21/08/2008,11.15.00,28060,28070,28055,28065,21
21/08/2008,11.18.00,28065,28065,28020,28030,43
21/08/2008,11.21.00,28025,28030,27985,28015,63
21/08/2008,11.24.00,28015,28015,28005,28015,13
21/08/2008,11.27.00,28015,28015,27975,27985,36
21/08/2008,11.30.00,27985,27990,27960,27970,88
21/08/2008,11.33.00,27965,27975,27960,27960,32
21/08/2008,11.36.00,27955,27970,27955,27965,19
21/08/2008,11.39.00,27960,27985,27960,27960,55
21/08/2008,11.42.00,27960,27960,27945,27955,46
21/08/2008,11.45.00,27950,27950,27940,27950,26
21/08/2008,11.48.00,27950,27950,27930,27940,33
21/08/2008,11.51.00,27945,27950,27935,27940,17
21/08/2008,11.54.00,27930,27930,27910,27920,85
21/08/2008,11.57.00,27915,27975,27915,27965,65
21/08/2008,12.00.00,27970,27975,27965,27965,19
21/08/2008,12.03.00,27975,28020,27965,27970,77
21/08/2008,12.06.00,27975,27995,27975,27995,14
21/08/2008,12.09.00,28005,28005,27975,27990,26
21/08/2008,12.12.00,27990,28005,27975,28005,42
21/08/2008,12.15.00,28005,28005,27990,28005,22
21/08/2008,12.18.00,27990,27990,27975,27980,11
21/08/2008,12.21.00,27985,28000,27980,28000,11
21/08/2008,12.24.00,28000,28025,28000,28025,41
21/08/2008,12.27.00,28020,28035,28015,28030,25
21/08/2008,12.30.00,28035,28035,28020,28020,11
21/08/2008,12.33.00,28015,28025,28010,28025,8
21/08/2008,12.36.00,28020,28025,28000,28010,23
21/08/2008,12.39.00,28010,28015,28005,28015,11
21/08/2008,12.45.00,28015,28030,28005,28025,24
21/08/2008,12.48.00,28035,28035,28025,28030,19
21/08/2008,12.51.00,28020,28020,28005,28015,25
21/08/2008,12.54.00,28010,28015,28005,28005,5
21/08/2008,12.57.00,28005,28030,28005,28015,13
21/08/2008,13.00.00,28010,28010,27995,28005,30
21/08/2008,13.03.00,28000,28000,28000,28000,1
21/08/2008,13.06.00,28000,28000,27985,27990,9
21/08/2008,13.09.00,27995,28010,27995,28010,12
21/08/2008,13.12.00,28010,28025,28010,28025,10
21/08/2008,13.15.00,28030,28055,28030,28035,38
21/08/2008,13.18.00,28040,28050,28015,28040,52
21/08/2008,13.21.00,28045,28050,28045,28045,7
21/08/2008,13.24.00,28045,28045,28030,28035,16
21/08/2008,13.27.00,28035,28050,28035,28040,17
21/08/2008,13.30.00,28035,28035,28025,28030,25
21/08/2008,13.33.00,28030,28040,28025,28040,17
21/08/2008,13.36.00,28045,28055,28045,28055,11
21/08/2008,13.39.00,28045,28050,28030,28030,17
21/08/2008,13.42.00,28035,28050,28035,28040,38
21/08/2008,13.45.00,28040,28040,28010,28010,36
21/08/2008,13.48.00,28005,28005,27985,27990,48
21/08/2008,13.51.00,27985,27990,27960,27985,41
21/08/2008,13.54.00,27975,27990,27975,27990,15
21/08/2008,13.57.00,27990,28010,27990,27990,35
21/08/2008,14.00.00,28010,28015,27995,28010,17
21/08/2008,14.03.00,28005,28010,28000,28010,10
21/08/2008,14.06.00,28020,28025,28010,28020,15
21/08/2008,14.09.00,28030,28040,28025,28040,8
21/08/2008,14.12.00,28035,28035,28020,28020,16
21/08/2008,14.15.00,28025,28030,28015,28030,27
21/08/2008,14.18.00,28025,28030,28020,28025,21
21/08/2008,14.21.00,28020,28045,28020,28035,11
21/08/2008,14.24.00,28040,28045,28020,28025,27
21/08/2008,14.27.00,28020,28055,28015,28055,13
21/08/2008,14.30.00,28060,28110,28050,28070,90
21/08/2008,14.33.00,28075,28075,28055,28055,29
21/08/2008,14.36.00,28060,28065,28055,28060,10
21/08/2008,14.39.00,28055,28055,27990,28010,63
21/08/2008,14.42.00,28015,28015,27990,28000,31
21/08/2008,14.45.00,28000,28000,27970,27970,38
21/08/2008,14.48.00,27970,27980,27965,27975,25
21/08/2008,14.51.00,27980,27980,27950,27955,24
21/08/2008,14.54.00,27955,27970,27955,27965,20
21/08/2008,14.57.00,27965,27975,27960,27970,20
21/08/2008,15.00.00,27975,27995,27960,27980,47
21/08/2008,15.03.00,27990,27995,27980,27985,32
21/08/2008,15.06.00,27980,27985,27975,27975,7
21/08/2008,15.09.00,27980,27980,27940,27955,46
21/08/2008,15.12.00,27950,27965,27950,27965,31
21/08/2008,15.15.00,27965,27970,27950,27965,28
21/08/2008,15.18.00,27965,27995,27960,27980,26
21/08/2008,15.21.00,27980,27985,27975,27980,10
21/08/2008,15.24.00,27970,27985,27965,27970,21
21/08/2008,15.27.00,27975,27980,27965,27965,13
21/08/2008,15.30.00,27965,27995,27950,27995,88
21/08/2008,15.33.00,27995,27995,27960,27960,36
21/08/2008,15.36.00,27960,28000,27960,27970,90
21/08/2008,15.39.00,27970,27985,27965,27970,18
21/08/2008,15.42.00,27980,28010,27980,27985,91
21/08/2008,15.45.00,27990,28005,27970,27970,88
21/08/2008,15.48.00,27970,27975,27925,27945,95
21/08/2008,15.51.00,27940,27940,27910,27930,67
21/08/2008,15.54.00,27925,27990,27925,27990,96
21/08/2008,15.57.00,27970,27985,27970,27985,14
21/08/2008,16.00.00,27970,28025,27945,28025,112
21/08/2008,16.03.00,28030,28050,27970,27975,107
21/08/2008,16.06.00,27980,28000,27965,27970,61
21/08/2008,16.09.00,27965,27985,27955,27965,48
21/08/2008,16.12.00,27975,27975,27950,27970,68
21/08/2008,16.15.00,27970,28005,27970,28005,31
21/08/2008,16.18.00,28015,28075,28015,28055,151
21/08/2008,16.21.00,28055,28085,28055,28075,84
21/08/2008,16.24.00,28065,28070,28030,28040,63
21/08/2008,16.27.00,28045,28050,28000,28000,73
21/08/2008,16.30.00,28015,28015,27985,27990,44
21/08/2008,16.33.00,27980,28025,27975,28010,106
21/08/2008,16.36.00,28000,28015,27990,28010,59
21/08/2008,16.39.00,28015,28020,27965,27975,115
21/08/2008,16.42.00,27975,27980,27925,27950,121
21/08/2008,16.45.00,27945,27950,27920,27950,56
21/08/2008,16.48.00,27940,27960,27915,27925,66
21/08/2008,16.51.00,27925,27940,27910,27935,120
21/08/2008,16.54.00,27935,27945,27915,27930,52
21/08/2008,16.57.00,27920,27970,27920,27965,66
21/08/2008,17.00.00,27970,27975,27915,27920,51
21/08/2008,17.03.00,27910,27935,27910,27915,107
21/08/2008,17.06.00,27915,27915,27870,27875,142
21/08/2008,17.09.00,27870,27900,27860,27890,111
21/08/2008,17.12.00,27890,27895,27865,27870,85
21/08/2008,17.15.00,27875,27875,27815,27835,187
21/08/2008,17.18.00,27835,27840,27810,27825,118
21/08/2008,17.21.00,27825,27860,27825,27855,89
21/08/2008,17.24.00,27855,27870,27835,27855,104
21/08/2008,17.27.00,27860,27885,27840,27860,253
21/08/2008,17.30.00,27865,27870,27840,27840,105
21/08/2008,17.33.00,27845,27845,27820,27830,85
21/08/2008,17.36.00,27830,27855,27830,27850,54
21/08/2008,17.39.00,27845,27860,27840,27845,44
22/08/2008,09.00.00,27965,28035,27885,27885,141
22/08/2008,09.03.00,27895,27910,27870,27890,94
22/08/2008,09.06.00,27890,27915,27885,27885,120
22/08/2008,09.09.00,27890,27890,27795,27815,175
22/08/2008,09.12.00,27805,27815,27760,27775,135
22/08/2008,09.15.00,27765,27820,27765,27815,101
22/08/2008,09.18.00,27805,27835,27805,27825,51
22/08/2008,09.21.00,27830,27865,27830,27865,99
22/08/2008,09.24.00,27865,27895,27865,27875,102
22/08/2008,09.27.00,27870,27900,27870,27895,68
22/08/2008,09.30.00,27890,27910,27875,27900,77
22/08/2008,09.33.00,27900,27935,27890,27900,83
22/08/2008,09.36.00,27905,27905,27880,27885,52
22/08/2008,09.39.00,27895,27910,27880,27895,46
22/08/2008,09.42.00,27895,27905,27880,27880,37
22/08/2008,09.45.00,27890,27910,27880,27890,54
22/08/2008,09.48.00,27890,27890,27870,27875,27
22/08/2008,09.51.00,27880,27920,27880,27910,41
22/08/2008,09.54.00,27910,27925,27890,27890,37
22/08/2008,09.57.00,27895,27920,27890,27915,19
22/08/2008,10.00.00,27920,27945,27915,27915,65
22/08/2008,10.03.00,27915,27925,27890,27900,39
22/08/2008,10.06.00,27905,27930,27890,27930,34
22/08/2008,10.09.00,27930,27930,27905,27920,62
22/08/2008,10.12.00,27930,27940,27925,27930,42
22/08/2008,10.15.00,27930,27970,27920,27960,124
22/08/2008,10.18.00,27960,27980,27950,27965,75
22/08/2008,10.21.00,27960,27965,27940,27940,26
22/08/2008,10.24.00,27940,27960,27935,27950,22
22/08/2008,10.27.00,27950,27955,27940,27940,27
22/08/2008,10.30.00,27945,27945,27920,27935,47
22/08/2008,10.33.00,27925,27945,27920,27945,26
22/08/2008,10.36.00,27940,27940,27905,27905,35
22/08/2008,10.39.00,27905,27940,27905,27940,57
22/08/2008,10.42.00,27935,27935,27915,27915,26
22/08/2008,10.45.00,27930,27930,27915,27920,26
22/08/2008,10.48.00,27925,27950,27920,27950,24
22/08/2008,10.51.00,27960,27960,27920,27930,49
22/08/2008,10.54.00,27935,27955,27935,27950,22
22/08/2008,10.57.00,27950,27965,27945,27960,33
22/08/2008,11.00.00,27955,27980,27945,27980,29
22/08/2008,11.03.00,27980,28000,27965,27990,118
22/08/2008,11.06.00,27990,28005,27980,27995,125
22/08/2008,11.09.00,27990,28000,27985,27990,36
22/08/2008,11.12.00,27985,27985,27975,27975,43
22/08/2008,11.15.00,27975,27985,27965,27985,31
22/08/2008,11.18.00,27985,27985,27970,27970,26
22/08/2008,11.21.00,27970,27995,27950,27990,123
22/08/2008,11.24.00,27995,27995,27975,27980,29
22/08/2008,11.27.00,27975,27985,27960,27985,45
22/08/2008,11.30.00,27975,27985,27965,27970,23
22/08/2008,11.33.00,27975,27990,27965,27970,80
22/08/2008,11.36.00,27970,27975,27965,27965,9
22/08/2008,11.39.00,27970,27975,27965,27965,14
22/08/2008,11.42.00,27970,27975,27965,27975,12
22/08/2008,11.45.00,27965,27965,27925,27935,65
22/08/2008,11.48.00,27930,27935,27920,27930,21
22/08/2008,11.51.00,27930,27935,27915,27920,21
22/08/2008,11.54.00,27925,27940,27920,27935,31
22/08/2008,11.57.00,27935,27945,27935,27945,22
22/08/2008,12.00.00,27950,27950,27935,27940,15
22/08/2008,12.03.00,27930,27950,27925,27950,16
22/08/2008,12.06.00,27945,27945,27920,27920,25
22/08/2008,12.09.00,27925,27945,27925,27945,16
22/08/2008,12.12.00,27945,27945,27920,27920,6
22/08/2008,12.15.00,27925,27935,27920,27930,14
22/08/2008,12.18.00,27940,27940,27925,27930,22
22/08/2008,12.21.00,27930,27930,27920,27920,10
22/08/2008,12.24.00,27925,27940,27925,27925,23
22/08/2008,12.27.00,27930,27935,27925,27930,9
22/08/2008,12.30.00,27925,27930,27920,27925,9
22/08/2008,12.33.00,27930,27930,27920,27920,10
22/08/2008,12.36.00,27925,27925,27920,27920,5
22/08/2008,12.39.00,27915,27915,27900,27910,43
22/08/2008,12.42.00,27905,27910,27900,27905,10
22/08/2008,12.45.00,27910,27920,27905,27905,20
22/08/2008,12.48.00,27915,27915,27880,27885,43
22/08/2008,12.51.00,27880,27890,27875,27875,17
22/08/2008,12.54.00,27880,27880,27860,27865,19
22/08/2008,12.57.00,27860,27875,27860,27870,31
22/08/2008,13.00.00,27870,27870,27845,27845,38
22/08/2008,13.03.00,27845,27850,27835,27845,39
22/08/2008,13.06.00,27840,27855,27840,27840,29
22/08/2008,13.09.00,27845,27850,27840,27840,19
22/08/2008,13.12.00,27850,27865,27840,27845,39
22/08/2008,13.15.00,27855,27855,27845,27850,11
22/08/2008,13.18.00,27845,27845,27825,27830,38
22/08/2008,13.21.00,27835,27845,27830,27840,16
22/08/2008,13.24.00,27835,27860,27835,27860,24
22/08/2008,13.27.00,27865,27885,27855,27870,33
22/08/2008,13.30.00,27890,27895,27880,27895,13
22/08/2008,13.33.00,27895,27910,27890,27905,42
22/08/2008,13.36.00,27905,27915,27880,27905,44
22/08/2008,13.39.00,27920,28025,27920,27995,389
22/08/2008,13.42.00,27990,27995,27955,27980,87
22/08/2008,13.45.00,27980,28085,27980,28070,223
22/08/2008,13.48.00,28070,28080,28030,28035,135
22/08/2008,13.51.00,28025,28070,28015,28050,70
22/08/2008,13.54.00,28050,28095,28050,28070,48
22/08/2008,13.57.00,28060,28060,28020,28035,69
22/08/2008,14.00.00,28040,28045,28015,28025,66
22/08/2008,14.03.00,28030,28035,28030,28035,8