DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/09/2008,17.22.00,28895,28910,28895,28905,15
01/09/2008,17.23.00,28910,28910,28910,28910,1
01/09/2008,17.24.00,28905,28915,28900,28910,36
01/09/2008,17.25.00,28900,28900,28875,28885,48
01/09/2008,17.26.00,28890,28890,28850,28850,35
01/09/2008,17.27.00,28850,28875,28850,28870,39
01/09/2008,17.28.00,28855,28860,28835,28850,53
01/09/2008,17.29.00,28850,28875,28835,28850,70
01/09/2008,17.30.00,28850,28875,28840,28865,39
01/09/2008,17.31.00,28865,28870,28860,28860,13
01/09/2008,17.32.00,28860,28860,28855,28855,2
01/09/2008,17.33.00,28850,28865,28850,28860,5
01/09/2008,17.34.00,28860,28865,28860,28865,3
01/09/2008,17.35.00,28855,28860,28855,28855,12
01/09/2008,17.36.00,28860,28860,28855,28855,15
01/09/2008,17.37.00,28850,28860,28850,28860,13
01/09/2008,17.38.00,28855,28860,28850,28860,15
01/09/2008,17.39.00,28855,28870,28850,28865,21
02/09/2008,09.00.00,28890,28890,28820,28845,47
02/09/2008,09.01.00,28845,28875,28835,28870,45
02/09/2008,09.02.00,28855,28860,28845,28850,31
02/09/2008,09.03.00,28845,28845,28825,28825,26
02/09/2008,09.04.00,28820,28840,28815,28840,18
02/09/2008,09.05.00,28840,28845,28805,28805,50
02/09/2008,09.06.00,28800,28800,28750,28755,111
02/09/2008,09.07.00,28755,28755,28725,28730,63
02/09/2008,09.08.00,28725,28735,28715,28730,51
02/09/2008,09.09.00,28730,28750,28720,28750,87
02/09/2008,09.10.00,28750,28765,28745,28765,28
02/09/2008,09.11.00,28760,28760,28730,28735,47
02/09/2008,09.12.00,28735,28745,28720,28745,37
02/09/2008,09.13.00,28750,28760,28750,28760,20
02/09/2008,09.14.00,28750,28760,28730,28760,37
02/09/2008,09.15.00,28760,28765,28750,28760,30
02/09/2008,09.16.00,28750,28755,28745,28750,25
02/09/2008,09.17.00,28740,28750,28735,28750,32
02/09/2008,09.18.00,28750,28765,28750,28765,19
02/09/2008,09.19.00,28765,28770,28760,28760,29
02/09/2008,09.20.00,28765,28770,28760,28760,23
02/09/2008,09.21.00,28760,28760,28750,28755,16
02/09/2008,09.22.00,28755,28775,28755,28770,35
02/09/2008,09.23.00,28765,28770,28765,28770,23
02/09/2008,09.24.00,28775,28775,28755,28770,44
02/09/2008,09.25.00,28770,28780,28765,28775,49
02/09/2008,09.26.00,28780,28785,28775,28780,35
02/09/2008,09.27.00,28785,28790,28780,28790,19
02/09/2008,09.28.00,28790,28795,28790,28790,28
02/09/2008,09.29.00,28795,28800,28790,28795,23
02/09/2008,09.30.00,28795,28815,28795,28805,54
02/09/2008,09.31.00,28805,28810,28805,28810,16
02/09/2008,09.32.00,28810,28810,28785,28795,61
02/09/2008,09.33.00,28790,28820,28790,28820,49
02/09/2008,09.34.00,28825,28835,28825,28835,22
02/09/2008,09.35.00,28830,28835,28830,28835,9
02/09/2008,09.36.00,28840,28850,28830,28840,37
02/09/2008,09.37.00,28840,28855,28835,28855,25
02/09/2008,09.38.00,28850,28860,28835,28840,13
02/09/2008,09.39.00,28845,28865,28845,28860,14
02/09/2008,09.40.00,28865,28875,28850,28850,36
02/09/2008,09.41.00,28850,28860,28850,28855,29
02/09/2008,09.42.00,28860,28860,28850,28860,22
02/09/2008,09.43.00,28860,28880,28860,28880,32
02/09/2008,09.44.00,28880,28890,28865,28870,66
02/09/2008,09.45.00,28865,28875,28855,28860,64
02/09/2008,09.46.00,28855,28870,28855,28870,24
02/09/2008,09.47.00,28875,28875,28860,28860,11
02/09/2008,09.48.00,28865,28880,28865,28880,22
02/09/2008,09.49.00,28885,28920,28885,28910,78
02/09/2008,09.50.00,28910,28940,28910,28920,73
02/09/2008,09.51.00,28930,28950,28925,28945,67
02/09/2008,09.52.00,28945,29000,28945,28985,265
02/09/2008,09.53.00,28980,29000,28970,28975,106
02/09/2008,09.54.00,28980,28980,28965,28975,36
02/09/2008,09.55.00,28970,28995,28970,28995,47
02/09/2008,09.56.00,28990,28995,28980,28995,19
02/09/2008,09.57.00,28990,28990,28975,28975,31
02/09/2008,09.58.00,28975,28985,28970,28970,47
02/09/2008,09.59.00,28975,28975,28945,28955,50
02/09/2008,10.00.00,28960,28970,28940,28960,53
02/09/2008,10.01.00,28975,29065,28975,29060,197
02/09/2008,10.02.00,29060,29065,29040,29050,99
02/09/2008,10.03.00,29060,29075,29050,29060,116
02/09/2008,10.04.00,29055,29070,29050,29065,45
02/09/2008,10.05.00,29065,29070,29055,29055,90
02/09/2008,10.06.00,29050,29075,29045,29075,30
02/09/2008,10.07.00,29075,29120,29070,29120,89
02/09/2008,10.08.00,29115,29160,29115,29160,142
02/09/2008,10.09.00,29160,29175,29155,29160,103
02/09/2008,10.10.00,29160,29160,29140,29150,104
02/09/2008,10.11.00,29150,29155,29130,29135,61
02/09/2008,10.12.00,29130,29160,29130,29155,91
02/09/2008,10.13.00,29150,29150,29135,29140,26
02/09/2008,10.14.00,29135,29135,29115,29125,37
02/09/2008,10.15.00,29130,29160,29130,29155,58
02/09/2008,10.16.00,29155,29155,29135,29135,30
02/09/2008,10.17.00,29130,29135,29110,29120,59
02/09/2008,10.18.00,29120,29135,29120,29130,19
02/09/2008,10.19.00,29125,29160,29120,29160,39
02/09/2008,10.20.00,29160,29185,29160,29180,59
02/09/2008,10.21.00,29175,29175,29145,29150,55
02/09/2008,10.22.00,29145,29160,29145,29145,35
02/09/2008,10.23.00,29145,29145,29130,29130,27
02/09/2008,10.24.00,29130,29150,29130,29150,29
02/09/2008,10.25.00,29145,29145,29125,29135,24
02/09/2008,10.26.00,29135,29135,29130,29135,12
02/09/2008,10.27.00,29130,29135,29120,29135,41
02/09/2008,10.28.00,29140,29140,29125,29125,19
02/09/2008,10.29.00,29130,29135,29130,29135,2
02/09/2008,10.30.00,29145,29155,29135,29150,23
02/09/2008,10.31.00,29145,29150,29135,29145,19
02/09/2008,10.32.00,29150,29170,29145,29170,24
02/09/2008,10.33.00,29175,29190,29175,29175,51
02/09/2008,10.34.00,29170,29170,29155,29155,35
02/09/2008,10.35.00,29150,29160,29150,29150,21
02/09/2008,10.36.00,29145,29150,29130,29130,28
02/09/2008,10.37.00,29130,29140,29130,29130,23
02/09/2008,10.38.00,29130,29145,29130,29135,17
02/09/2008,10.39.00,29130,29130,29095,29100,67
02/09/2008,10.40.00,29100,29125,29100,29125,49
02/09/2008,10.41.00,29130,29135,29125,29125,12
02/09/2008,10.42.00,29130,29140,29130,29135,12
02/09/2008,10.43.00,29135,29140,29130,29130,5
02/09/2008,10.44.00,29135,29140,29130,29140,37
02/09/2008,10.45.00,29145,29155,29140,29150,30
02/09/2008,10.46.00,29150,29155,29150,29155,12
02/09/2008,10.47.00,29155,29170,29155,29165,28
02/09/2008,10.48.00,29165,29170,29155,29155,21
02/09/2008,10.49.00,29155,29160,29150,29160,13
02/09/2008,10.50.00,29155,29155,29135,29135,41
02/09/2008,10.51.00,29130,29140,29125,29135,21
02/09/2008,10.52.00,29130,29130,29105,29105,34
02/09/2008,10.53.00,29100,29100,29085,29100,70
02/09/2008,10.54.00,29105,29120,29105,29110,39
02/09/2008,10.55.00,29120,29145,29120,29145,38
02/09/2008,10.56.00,29145,29145,29130,29130,11
02/09/2008,10.57.00,29125,29130,29120,29125,11
02/09/2008,10.58.00,29130,29135,29130,29135,3
02/09/2008,10.59.00,29135,29135,29125,29125,5
02/09/2008,11.00.00,29125,29125,29120,29125,7
02/09/2008,11.01.00,29125,29150,29120,29145,26
02/09/2008,11.02.00,29150,29165,29150,29160,38
02/09/2008,11.03.00,29160,29160,29155,29160,6
02/09/2008,11.04.00,29155,29160,29150,29150,21
02/09/2008,11.05.00,29150,29160,29150,29160,7
02/09/2008,11.06.00,29155,29155,29150,29150,13
02/09/2008,11.07.00,29145,29160,29145,29160,9
02/09/2008,11.08.00,29165,29185,29165,29175,33
02/09/2008,11.09.00,29180,29200,29180,29190,23
02/09/2008,11.10.00,29190,29195,29185,29185,9
02/09/2008,11.11.00,29185,29185,29165,29180,27
02/09/2008,11.12.00,29175,29175,29165,29165,20
02/09/2008,11.13.00,29160,29160,29135,29145,37
02/09/2008,11.14.00,29145,29155,29145,29150,7
02/09/2008,11.15.00,29155,29155,29150,29150,7
02/09/2008,11.16.00,29155,29170,29155,29170,12
02/09/2008,11.17.00,29170,29180,29170,29175,18
02/09/2008,11.18.00,29180,29200,29180,29195,41
02/09/2008,11.19.00,29195,29200,29185,29185,29
02/09/2008,11.20.00,29190,29190,29180,29185,13
02/09/2008,11.21.00,29190,29205,29190,29205,33
02/09/2008,11.22.00,29210,29215,29195,29205,36
02/09/2008,11.23.00,29200,29200,29175,29175,20
02/09/2008,11.24.00,29180,29180,29180,29180,8
02/09/2008,11.25.00,29175,29175,29160,29170,26
02/09/2008,11.26.00,29170,29200,29170,29200,86
02/09/2008,11.27.00,29200,29235,29200,29205,138
02/09/2008,11.28.00,29195,29195,29175,29185,56
02/09/2008,11.29.00,29180,29195,29175,29190,20
02/09/2008,11.30.00,29190,29190,29165,29185,51
02/09/2008,11.31.00,29185,29195,29180,29195,25
02/09/2008,11.32.00,29190,29205,29190,29205,76
02/09/2008,11.33.00,29205,29240,29195,29240,52
02/09/2008,11.34.00,29230,29250,29210,29210,87
02/09/2008,11.35.00,29220,29245,29210,29225,63
02/09/2008,11.36.00,29220,29225,29210,29220,8
02/09/2008,11.37.00,29210,29215,29195,29215,34
02/09/2008,11.38.00,29210,29210,29195,29205,27
02/09/2008,11.39.00,29200,29205,29190,29205,13
02/09/2008,11.40.00,29205,29205,29185,29195,9
02/09/2008,11.41.00,29200,29200,29200,29200,5
02/09/2008,11.43.00,29205,29205,29200,29200,3
02/09/2008,11.44.00,29205,29205,29205,29205,2
02/09/2008,11.45.00,29210,29215,29200,29200,7
02/09/2008,11.46.00,29210,29215,29200,29215,11
02/09/2008,11.47.00,29220,29225,29210,29210,32
02/09/2008,11.48.00,29220,29220,29220,29220,2
02/09/2008,11.49.00,29220,29220,29215,29215,6
02/09/2008,11.50.00,29220,29235,29220,29230,12
02/09/2008,11.51.00,29225,29230,29225,29230,4
02/09/2008,11.52.00,29235,29235,29230,29230,9
02/09/2008,11.53.00,29225,29230,29220,29220,12
02/09/2008,11.54.00,29215,29215,29205,29210,15
02/09/2008,11.55.00,29210,29210,29185,29185,25
02/09/2008,11.56.00,29190,29195,29190,29195,18
02/09/2008,11.57.00,29190,29195,29185,29185,12
02/09/2008,11.58.00,29180,29185,29175,29185,43
02/09/2008,11.59.00,29190,29195,29180,29185,11
02/09/2008,12.00.00,29200,29210,29195,29195,12
02/09/2008,12.01.00,29195,29195,29195,29195,1
02/09/2008,12.02.00,29200,29200,29175,29175,22
02/09/2008,12.03.00,29185,29190,29185,29190,6
02/09/2008,12.04.00,29195,29195,29190,29190,7
02/09/2008,12.05.00,29200,29205,29200,29205,2
02/09/2008,12.06.00,29205,29210,29190,29195,15
02/09/2008,12.07.00,29200,29200,29200,29200,5
02/09/2008,12.08.00,29195,29200,29195,29200,3
02/09/2008,12.09.00,29205,29205,29200,29200,2
02/09/2008,12.10.00,29205,29215,29205,29210,12
02/09/2008,12.11.00,29220,29220,29215,29220,7
02/09/2008,12.12.00,29215,29215,29210,29215,17
02/09/2008,12.13.00,29205,29205,29195,29195,9
02/09/2008,12.14.00,29200,29210,29190,29210,50
02/09/2008,12.15.00,29205,29215,29205,29210,21
02/09/2008,12.16.00,29210,29210,29205,29205,5
02/09/2008,12.17.00,29205,29215,29205,29210,10
02/09/2008,12.18.00,29210,29210,29205,29205,11
02/09/2008,12.19.00,29205,29205,29200,29200,3
02/09/2008,12.20.00,29200,29200,29200,29200,5
02/09/2008,12.21.00,29200,29200,29185,29200,12
02/09/2008,12.22.00,29195,29195,29195,29195,1
02/09/2008,12.23.00,29195,29195,29185,29190,11
02/09/2008,12.24.00,29190,29205,29190,29195,13
02/09/2008,12.25.00,29190,29200,29190,29200,7
02/09/2008,12.26.00,29195,29200,29185,29185,16
02/09/2008,12.28.00,29190,29210,29190,29205,15
02/09/2008,12.29.00,29205,29215,29205,29215,7
02/09/2008,12.30.00,29210,29210,29190,29195,26
02/09/2008,12.31.00,29190,29200,29190,29200,4
02/09/2008,12.32.00,29205,29205,29195,29195,2
02/09/2008,12.33.00,29195,29200,29195,29200,2
02/09/2008,12.34.00,29200,29200,29200,29200,1
02/09/2008,12.35.00,29195,29195,29195,29195,5
02/09/2008,12.36.00,29190,29215,29190,29215,16
02/09/2008,12.37.00,29210,29210,29205,29205,7
02/09/2008,12.39.00,29210,29215,29210,29215,15
02/09/2008,12.40.00,29215,29215,29215,29215,1
02/09/2008,12.43.00,29205,29205,29195,29200,9
02/09/2008,12.44.00,29205,29205,29205,29205,1
02/09/2008,12.45.00,29195,29195,29190,29190,7
02/09/2008,12.46.00,29200,29200,29200,29200,4
02/09/2008,12.47.00,29200,29200,29195,29195,22
02/09/2008,12.48.00,29200,29205,29200,29200,6
02/09/2008,12.49.00,29200,29205,29200,29205,5
02/09/2008,12.50.00,29200,29210,29200,29210,10
02/09/2008,12.51.00,29205,29215,29200,29215,15
02/09/2008,12.52.00,29215,29215,29215,29215,1
02/09/2008,12.53.00,29215,29220,29215,29215,21
02/09/2008,12.54.00,29220,29225,29220,29225,12
02/09/2008,12.55.00,29220,29230,29215,29215,19
02/09/2008,12.56.00,29215,29220,29215,29215,6
02/09/2008,12.57.00,29215,29215,29210,29210,6
02/09/2008,12.58.00,29205,29205,29205,29205,4
02/09/2008,12.59.00,29200,29200,29200,29200,4
02/09/2008,13.01.00,29200,29200,29200,29200,2
02/09/2008,13.02.00,29205,29205,29205,29205,4
02/09/2008,13.03.00,29205,29205,29200,29200,11
02/09/2008,13.04.00,29200,29200,29190,29190,7
02/09/2008,13.05.00,29190,29210,29190,29210,19
02/09/2008,13.06.00,29205,29205,29200,29200,5
02/09/2008,13.07.00,29200,29200,29195,29195,5
02/09/2008,13.08.00,29195,29195,29190,29190,4
02/09/2008,13.09.00,29185,29195,29175,29195,39
02/09/2008,13.10.00,29190,29190,29185,29190,14
02/09/2008,13.11.00,29190,29190,29185,29190,10
02/09/2008,13.12.00,29190,29200,29185,29190,30
02/09/2008,13.13.00,29195,29195,29195,29195,1
02/09/2008,13.14.00,29200,29200,29195,29195,2
02/09/2008,13.15.00,29195,29195,29195,29195,4
02/09/2008,13.16.00,29200,29200,29200,29200,2
02/09/2008,13.17.00,29205,29215,29205,29215,8
02/09/2008,13.18.00,29225,29225,29220,29220,4
02/09/2008,13.19.00,29210,29220,29210,29220,2
02/09/2008,13.20.00,29225,29225,29220,29220,30
02/09/2008,13.21.00,29220,29220,29215,29215,7
02/09/2008,13.22.00,29215,29220,29215,29220,2
02/09/2008,13.23.00,29210,29210,29205,29210,14
02/09/2008,13.24.00,29205,29205,29195,29195,23
02/09/2008,13.25.00,29200,29200,29195,29195,2
02/09/2008,13.26.00,29200,29210,29200,29210,7
02/09/2008,13.27.00,29210,29210,29205,29205,4
02/09/2008,13.28.00,29200,29200,29195,29200,8
02/09/2008,13.29.00,29200,29200,29200,29200,25
02/09/2008,13.30.00,29200,29200,29200,29200,3
02/09/2008,13.31.00,29205,29205,29205,29205,4
02/09/2008,13.32.00,29205,29210,29205,29210,6
02/09/2008,13.33.00,29200,29200,29200,29200,1
02/09/2008,13.34.00,29200,29205,29200,29205,3
02/09/2008,13.35.00,29195,29220,29195,29215,15
02/09/2008,13.36.00,29215,29220,29210,29210,20
02/09/2008,13.37.00,29215,29220,29200,29220,46
02/09/2008,13.38.00,29215,29215,29215,29215,3
02/09/2008,13.39.00,29210,29210,29210,29210,2
02/09/2008,13.40.00,29205,29205,29205,29205,6
02/09/2008,13.41.00,29205,29205,29205,29205,2
02/09/2008,13.42.00,29205,29205,29200,29200,3
02/09/2008,13.44.00,29200,29200,29200,29200,1
02/09/2008,13.45.00,29200,29200,29200,29200,2
02/09/2008,13.46.00,29205,29205,29205,29205,1
02/09/2008,13.47.00,29210,29210,29200,29200,9
02/09/2008,13.48.00,29200,29215,29195,29215,13
02/09/2008,13.49.00,29220,29220,29210,29215,7
02/09/2008,13.50.00,29215,29215,29215,29215,3
02/09/2008,13.51.00,29215,29215,29215,29215,2
02/09/2008,13.52.00,29215,29215,29205,29210,5
02/09/2008,13.53.00,29215,29215,29215,29215,3
02/09/2008,13.54.00,29215,29220,29215,29215,9
02/09/2008,13.55.00,29210,29210,29210,29210,1
02/09/2008,13.56.00,29205,29215,29205,29215,3
02/09/2008,13.57.00,29215,29225,29215,29220,12
02/09/2008,13.58.00,29230,29245,29230,29245,45
02/09/2008,13.59.00,29245,29245,29240,29240,11
02/09/2008,14.00.00,29235,29240,29235,29240,8
02/09/2008,14.01.00,29240,29275,29240,29265,81
02/09/2008,14.02.00,29270,29300,29270,29300,69
02/09/2008,14.03.00,29300,29300,29280,29295,50
02/09/2008,14.04.00,29290,29295,29290,29290,19
02/09/2008,14.05.00,29290,29300,29285,29300,21
02/09/2008,14.06.00,29300,29310,29300,29305,24
02/09/2008,14.07.00,29300,29360,29300,29360,89
02/09/2008,14.08.00,29350,29360,29345,29345,72
02/09/2008,14.09.00,29350,29355,29340,29345,65
02/09/2008,14.10.00,29345,29350,29340,29345,35
02/09/2008,14.11.00,29345,29355,29340,29350,22
02/09/2008,14.12.00,29345,29355,29335,29335,38
02/09/2008,14.13.00,29330,29345,29325,29345,16
02/09/2008,14.14.00,29335,29335,29320,29320,10
02/09/2008,14.15.00,29320,29325,29320,29320,5
02/09/2008,14.16.00,29320,29345,29320,29335,53
02/09/2008,14.17.00,29335,29340,29330,29330,11
02/09/2008,14.18.00,29340,29340,29340,29340,2
02/09/2008,14.19.00,29340,29340,29320,29330,20
02/09/2008,14.20.00,29335,29335,29330,29330,11
02/09/2008,14.21.00,29325,29335,29310,29315,62
02/09/2008,14.22.00,29315,29330,29310,29330,27
02/09/2008,14.23.00,29330,29330,29325,29330,4
02/09/2008,14.24.00,29325,29325,29320,29320,14
02/09/2008,14.25.00,29320,29325,29315,29325,17
02/09/2008,14.26.00,29320,29320,29315,29320,7
02/09/2008,14.27.00,29320,29330,29320,29330,20
02/09/2008,14.28.00,29330,29340,29330,29340,6
02/09/2008,14.29.00,29340,29340,29325,29325,19
02/09/2008,14.30.00,29325,29325,29315,29315,17
02/09/2008,14.31.00,29325,29340,29325,29335,14
02/09/2008,14.32.00,29335,29340,29325,29330,47
02/09/2008,14.33.00,29330,29330,29330,29330,3
02/09/2008,14.34.00,29335,29340,29320,29320,9
02/09/2008,14.35.00,29330,29335,29330,29330,8
02/09/2008,14.36.00,29330,29330,29330,29330,6
02/09/2008,14.37.00,29330,29335,29330,29330,9
02/09/2008,14.38.00,29335,29335,29325,29330,5
02/09/2008,14.39.00,29330,29330,29320,29325,10
02/09/2008,14.40.00,29320,29325,29315,29315,9
02/09/2008,14.41.00,29320,29320,29310,29315,16
02/09/2008,14.42.00,29315,29315,29310,29315,6
02/09/2008,14.43.00,29315,29320,29315,29320,6
02/09/2008,14.44.00,29315,29315,29315,29315,3
02/09/2008,14.45.00,29315,29330,29310,29325,18
02/09/2008,14.46.00,29325,29330,29320,29325,6
02/09/2008,14.47.00,29325,29325,29320,29320,10
02/09/2008,14.48.00,29320,29320,29320,29320,4
02/09/2008,14.49.00,29320,29320,29315,29315,13
02/09/2008,14.50.00,29315,29315,29310,29310,9
02/09/2008,14.51.00,29315,29315,29310,29315,6
02/09/2008,14.52.00,29320,29325,29320,29325,22
02/09/2008,14.53.00,29315,29320,29315,29315,12
02/09/2008,14.54.00,29315,29315,29310,29310,7
02/09/2008,14.55.00,29310,29320,29305,29320,18
02/09/2008,14.56.00,29325,29325,29320,29320,14
02/09/2008,14.57.00,29330,29335,29330,29335,22
02/09/2008,14.58.00,29340,29350,29330,29330,10
02/09/2008,14.59.00,29325,29325,29315,29320,18
02/09/2008,15.00.00,29315,29325,29310,29320,17
02/09/2008,15.01.00,29315,29330,29315,29330,11
02/09/2008,15.02.00,29320,29325,29315,29315,12
02/09/2008,15.03.00,29320,29325,29310,29320,15
02/09/2008,15.04.00,29325,29330,29320,29330,7
02/09/2008,15.05.00,29335,29370,29335,29355,80
02/09/2008,15.06.00,29355,29385,29350,29380,71
02/09/2008,15.07.00,29370,29375,29355,29365,37
02/09/2008,15.08.00,29365,29365,29360,29360,13
02/09/2008,15.09.00,29360,29360,29355,29355,10
02/09/2008,15.10.00,29360,29360,29350,29350,11
02/09/2008,15.11.00,29350,29360,29350,29355,10
02/09/2008,15.12.00,29355,29355,29350,29350,2
02/09/2008,15.13.00,29355,29355,29355,29355,2
02/09/2008,15.14.00,29345,29345,29340,29340,7
02/09/2008,15.15.00,29340,29340,29340,29340,1
02/09/2008,15.16.00,29340,29345,29340,29340,6
02/09/2008,15.17.00,29340,29350,29340,29350,5
02/09/2008,15.19.00,29345,29355,29345,29355,10
02/09/2008,15.20.00,29350,29360,29345,29360,4
02/09/2008,15.21.00,29360,29375,29360,29370,19
02/09/2008,15.22.00,29365,29375,29365,29375,39
02/09/2008,15.23.00,29375,29395,29370,29385,36
02/09/2008,15.24.00,29385,29390,29370,29370,10
02/09/2008,15.25.00,29375,29380,29360,29365,21
02/09/2008,15.26.00,29360,29370,29360,29370,7
02/09/2008,15.27.00,29375,29390,29375,29390,24
02/09/2008,15.28.00,29385,29410,29385,29400,35
02/09/2008,15.29.00,29400,29415,29400,29400,31
02/09/2008,15.30.00,29405,29415,29400,29400,41
02/09/2008,15.31.00,29400,29400,29390,29395,43
02/09/2008,15.32.00,29395,29395,29390,29395,22
02/09/2008,15.33.00,29390,29395,29380,29380,22
02/09/2008,15.34.00,29380,29385,29375,29375,17
02/09/2008,15.35.00,29385,29405,29385,29390,23
02/09/2008,15.36.00,29395,29410,29395,29395,28
02/09/2008,15.37.00,29400,29410,29395,29410,44
02/09/2008,15.38.00,29415,29450,29415,29445,117
02/09/2008,15.39.00,29440,29440,29430,29435,32
02/09/2008,15.40.00,29435,29455,29435,29455,44
02/09/2008,15.41.00,29450,29460,29445,29455,47
02/09/2008,15.42.00,29460,29460,29445,29445,40
02/09/2008,15.43.00,29445,29450,29440,29445,39
02/09/2008,15.44.00,29445,29445,29440,29445,13
02/09/2008,15.45.00,29450,29485,29450,29480,82
02/09/2008,15.46.00,29480,29485,29470,29480,52
02/09/2008,15.47.00,29485,29490,29470,29470,44
02/09/2008,15.48.00,29470,29470,29455,29455,47
02/09/2008,15.49.00,29455,29460,29445,29445,33
02/09/2008,15.50.00,29445,29445,29415,29420,63
02/09/2008,15.51.00,29420,29435,29420,29420,38
02/09/2008,15.52.00,29425,29430,29420,29420,17
02/09/2008,15.53.00,29415,29415,29400,29410,55
02/09/2008,15.54.00,29410,29415,29405,29410,14
02/09/2008,15.55.00,29415,29415,29410,29410,11
02/09/2008,15.56.00,29415,29420,29405,29420,14
02/09/2008,15.57.00,29425,29425,29410,29415,11
02/09/2008,15.58.00,29415,29420,29405,29405,24
02/09/2008,15.59.00,29410,29415,29400,29405,15
02/09/2008,16.00.00,29410,29445,29400,29405,71
02/09/2008,16.01.00,29395,29405,29390,29395,39
02/09/2008,16.02.00,29395,29395,29355,29370,51
02/09/2008,16.03.00,29375,29420,29375,29415,56
02/09/2008,16.04.00,29410,29430,29410,29425,34
02/09/2008,16.05.00,29425,29430,29415,29415,27
02/09/2008,16.06.00,29415,29425,29415,29420,21
02/09/2008,16.07.00,29425,29440,29415,29415,39
02/09/2008,16.08.00,29420,29420,29390,29390,38
02/09/2008,16.09.00,29395,29400,29385,29390,38
02/09/2008,16.10.00,29390,29400,29390,29390,9
02/09/2008,16.11.00,29390,29390,29365,29370,50
02/09/2008,16.12.00,29360,29385,29360,29385,47
02/09/2008,16.13.00,29390,29400,29390,29400,17
02/09/2008,16.14.00,29395,29420,29395,29400,40
02/09/2008,16.15.00,29405,29410,29390,29390,34
02/09/2008,16.16.00,29385,29405,29385,29395,24
02/09/2008,16.17.00,29395,29415,29395,29410,33
02/09/2008,16.18.00,29410,29410,29395,29395,28
02/09/2008,16.19.00,29390,29395,29380,29380,25
02/09/2008,16.20.00,29385,29400,29380,29390,24
02/09/2008,16.21.00,29390,29390,29370,29375,32
02/09/2008,16.22.00,29375,29385,29375,29385,20
02/09/2008,16.23.00,29375,29375,29375,29375,5
02/09/2008,16.24.00,29375,29380,29370,29380,13
02/09/2008,16.25.00,29385,29395,29385,29395,18
02/09/2008,16.26.00,29390,29400,29390,29390,18
02/09/2008,16.27.00,29390,29390,29370,29375,17
02/09/2008,16.28.00,29370,29380,29370,29380,6
02/09/2008,16.29.00,29375,29385,29375,29380,19
02/09/2008,16.30.00,29370,29385,29370,29375,23
02/09/2008,16.31.00,29370,29380,29365,29370,45
02/09/2008,16.32.00,29370,29380,29370,29380,10
02/09/2008,16.33.00,29380,29385,29370,29370,26
02/09/2008,16.34.00,29370,29370,29360,29365,20
02/09/2008,16.35.00,29360,29370,29355,29365,45
02/09/2008,16.36.00,29370,29375,29370,29370,15
02/09/2008,16.37.00,29370,29385,29360,29360,48
02/09/2008,16.38.00,29365,29365,29350,29355,35
02/09/2008,16.39.00,29350,29350,29340,29345,48
02/09/2008,16.40.00,29350,29355,29320,29320,70
02/09/2008,16.41.00,29320,29325,29310,29325,38
02/09/2008,16.42.00,29325,29335,29325,29325,35
02/09/2008,16.43.00,29320,29330,29320,29320,35
02/09/2008,16.44.00,29320,29330,29305,29310,52
02/09/2008,16.45.00,29310,29315,29300,29305,19
02/09/2008,16.46.00,29300,29310,29280,29305,89
02/09/2008,16.47.00,29300,29325,29295,29315,76
02/09/2008,16.48.00,29320,29330,29320,29330,21
02/09/2008,16.49.00,29330,29345,29330,29340,20
02/09/2008,16.50.00,29340,29350,29340,29350,34
02/09/2008,16.51.00,29340,29345,29330,29330,27
02/09/2008,16.52.00,29325,29330,29315,29330,20
02/09/2008,16.53.00,29325,29330,29325,29330,4
02/09/2008,16.54.00,29335,29345,29325,29330,19
02/09/2008,16.55.00,29325,29325,29305,29310,44
02/09/2008,16.56.00,29310,29325,29310,29325,21
02/09/2008,16.57.00,29315,29345,29315,29330,19
02/09/2008,16.58.00,29340,29340,29325,29335,28
02/09/2008,16.59.00,29330,29335,29325,29335,9
02/09/2008,17.00.00,29330,29340,29320,29330,25
02/09/2008,17.01.00,29325,29330,29320,29325,20
02/09/2008,17.02.00,29330,29330,29320,29320,17
02/09/2008,17.03.00,29320,29325,29315,29315,14
02/09/2008,17.04.00,29315,29315,29300,29305,20
02/09/2008,17.05.00,29300,29305,29295,29300,21
02/09/2008,17.06.00,29300,29310,29295,29305,30
02/09/2008,17.07.00,29305,29310,29300,29300,28
02/09/2008,17.08.00,29305,29310,29295,29300,30
02/09/2008,17.09.00,29295,29295,29285,29285,31
02/09/2008,17.10.00,29280,29285,29280,29280,78
02/09/2008,17.11.00,29280,29305,29280,29300,42
02/09/2008,17.12.00,29300,29305,29290,29295,19
02/09/2008,17.13.00,29300,29300,29285,29295,26
02/09/2008,17.14.00,29295,29300,29290,29300,15
02/09/2008,17.15.00,29305,29310,29295,29295,43
02/09/2008,17.16.00,29300,29305,29295,29295,35
02/09/2008,17.17.00,29290,29290,29280,29285,32
02/09/2008,17.18.00,29290,29295,29280,29280,30
02/09/2008,17.19.00,29275,29290,29270,29275,67
02/09/2008,17.20.00,29275,29285,29270,29270,37
02/09/2008,17.21.00,29280,29285,29270,29275,50
02/09/2008,17.22.00,29275,29275,29260,29270,90
02/09/2008,17.23.00,29270,29270,29265,29270,84
02/09/2008,17.24.00,29265,29285,29265,29285,36
02/09/2008,17.25.00,29285,29285,29265,29270,39
02/09/2008,17.26.00,29275,29295,29275,29290,43
02/09/2008,17.27.00,29285,29295,29280,29280,36
02/09/2008,17.28.00,29280,29280,29270,29280,43
02/09/2008,17.29.00,29280,29295,29270,29295,138
02/09/2008,17.30.00,29280,29295,29270,29290,46
02/09/2008,17.31.00,29290,29305,29290,29295,44
02/09/2008,17.32.00,29290,29300,29290,29300,27
02/09/2008,17.33.00,29290,29300,29290,29290,34
02/09/2008,17.34.00,29295,29305,29295,29300,35
02/09/2008,17.35.00,29300,29300,29285,29290,78
02/09/2008,17.36.00,29290,29300,29290,29295,16
02/09/2008,17.37.00,29295,29300,29290,29290,25
02/09/2008,17.38.00,29300,29305,29295,29305,24
02/09/2008,17.39.00,29310,29320,29305,29310,91