DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/02/2008,17.25.00,33910,33915,33860,33895,94
12/02/2008,17.26.00,33890,33920,33890,33905,76
12/02/2008,17.27.00,33910,33945,33905,33940,118
12/02/2008,17.28.00,33935,33965,33930,33935,148
12/02/2008,17.29.00,33935,33970,33895,33925,169
12/02/2008,17.30.00,33935,33950,33925,33940,40
12/02/2008,17.31.00,33940,33940,33910,33910,44
12/02/2008,17.32.00,33910,33920,33895,33905,36
12/02/2008,17.33.00,33905,33915,33905,33910,7
12/02/2008,17.34.00,33915,33915,33900,33900,48
12/02/2008,17.35.00,33910,33915,33890,33900,37
12/02/2008,17.36.00,33895,33910,33885,33900,52
12/02/2008,17.37.00,33885,33890,33875,33875,29
12/02/2008,17.38.00,33875,33905,33875,33890,29
12/02/2008,17.39.00,33885,33895,33875,33895,58
13/02/2008,09.00.00,33680,33770,33650,33660,140
13/02/2008,09.01.00,33655,33685,33650,33670,136
13/02/2008,09.02.00,33670,33670,33645,33665,136
13/02/2008,09.03.00,33665,33725,33665,33725,63
13/02/2008,09.04.00,33720,33730,33670,33670,50
13/02/2008,09.05.00,33670,33675,33655,33655,96
13/02/2008,09.06.00,33655,33660,33640,33650,64
13/02/2008,09.07.00,33650,33665,33645,33655,32
13/02/2008,09.08.00,33650,33680,33650,33675,17
13/02/2008,09.09.00,33680,33735,33680,33715,38
13/02/2008,09.10.00,33720,33730,33695,33710,47
13/02/2008,09.11.00,33705,33715,33695,33710,21
13/02/2008,09.12.00,33705,33720,33705,33710,21
13/02/2008,09.13.00,33700,33700,33670,33685,44
13/02/2008,09.14.00,33680,33680,33660,33665,39
13/02/2008,09.15.00,33665,33665,33650,33650,36
13/02/2008,09.16.00,33655,33655,33645,33650,30
13/02/2008,09.17.00,33650,33655,33645,33655,26
13/02/2008,09.18.00,33655,33680,33655,33670,58
13/02/2008,09.19.00,33665,33670,33630,33630,77
13/02/2008,09.20.00,33630,33630,33600,33630,99
13/02/2008,09.21.00,33630,33645,33630,33640,41
13/02/2008,09.22.00,33635,33640,33630,33640,19
13/02/2008,09.23.00,33640,33640,33625,33640,24
13/02/2008,09.24.00,33640,33655,33640,33645,33
13/02/2008,09.25.00,33655,33680,33655,33680,32
13/02/2008,09.26.00,33680,33680,33660,33665,65
13/02/2008,09.27.00,33670,33680,33670,33680,22
13/02/2008,09.28.00,33680,33700,33675,33680,49
13/02/2008,09.29.00,33680,33695,33665,33695,62
13/02/2008,09.30.00,33695,33730,33695,33700,71
13/02/2008,09.31.00,33695,33695,33655,33660,55
13/02/2008,09.32.00,33660,33680,33660,33680,32
13/02/2008,09.33.00,33680,33685,33675,33685,20
13/02/2008,09.34.00,33680,33685,33680,33680,5
13/02/2008,09.35.00,33675,33680,33660,33660,29
13/02/2008,09.36.00,33655,33680,33645,33680,104
13/02/2008,09.37.00,33675,33675,33660,33665,15
13/02/2008,09.38.00,33680,33680,33665,33675,13
13/02/2008,09.39.00,33670,33695,33670,33690,34
13/02/2008,09.40.00,33685,33685,33675,33680,11
13/02/2008,09.41.00,33675,33675,33655,33665,19
13/02/2008,09.42.00,33655,33660,33645,33655,29
13/02/2008,09.43.00,33650,33675,33635,33675,48
13/02/2008,09.44.00,33670,33675,33660,33660,18
13/02/2008,09.45.00,33650,33650,33640,33650,19
13/02/2008,09.46.00,33655,33660,33640,33640,30
13/02/2008,09.47.00,33640,33645,33625,33635,40
13/02/2008,09.48.00,33635,33645,33615,33625,44
13/02/2008,09.49.00,33625,33680,33625,33680,36
13/02/2008,09.50.00,33680,33685,33645,33660,49
13/02/2008,09.51.00,33665,33670,33665,33670,10
13/02/2008,09.52.00,33670,33690,33670,33690,20
13/02/2008,09.53.00,33695,33695,33670,33670,56
13/02/2008,09.54.00,33665,33670,33665,33670,22
13/02/2008,09.55.00,33670,33670,33655,33665,48
13/02/2008,09.56.00,33670,33690,33665,33690,54
13/02/2008,09.57.00,33685,33690,33680,33685,24
13/02/2008,09.58.00,33685,33695,33680,33695,10
13/02/2008,09.59.00,33700,33740,33700,33705,75
13/02/2008,10.00.00,33715,33715,33680,33685,36
13/02/2008,10.01.00,33680,33680,33650,33665,73
13/02/2008,10.02.00,33665,33665,33630,33635,107
13/02/2008,10.03.00,33635,33655,33635,33655,58
13/02/2008,10.04.00,33660,33660,33650,33655,27
13/02/2008,10.05.00,33660,33675,33660,33665,20
13/02/2008,10.06.00,33665,33675,33665,33665,18
13/02/2008,10.07.00,33675,33675,33670,33675,6
13/02/2008,10.08.00,33685,33705,33685,33695,49
13/02/2008,10.09.00,33695,33705,33685,33695,55
13/02/2008,10.10.00,33695,33710,33695,33705,27
13/02/2008,10.11.00,33710,33755,33710,33755,82
13/02/2008,10.12.00,33750,33755,33715,33730,52
13/02/2008,10.13.00,33735,33745,33725,33725,38
13/02/2008,10.14.00,33725,33725,33720,33720,9
13/02/2008,10.15.00,33730,33735,33715,33720,27
13/02/2008,10.16.00,33725,33735,33715,33715,56
13/02/2008,10.17.00,33715,33745,33715,33745,48
13/02/2008,10.18.00,33745,33790,33740,33780,90
13/02/2008,10.19.00,33775,33780,33750,33750,54
13/02/2008,10.20.00,33755,33755,33750,33750,28
13/02/2008,10.21.00,33755,33765,33750,33765,33
13/02/2008,10.22.00,33765,33800,33765,33795,44
13/02/2008,10.23.00,33790,33790,33780,33785,30
13/02/2008,10.24.00,33780,33790,33775,33785,43
13/02/2008,10.25.00,33785,33795,33780,33790,20
13/02/2008,10.26.00,33780,33790,33780,33785,9
13/02/2008,10.27.00,33790,33800,33785,33790,12
13/02/2008,10.28.00,33785,33795,33775,33780,26
13/02/2008,10.29.00,33775,33800,33775,33800,41
13/02/2008,10.30.00,33800,33845,33800,33835,128
13/02/2008,10.31.00,33835,33840,33805,33815,39
13/02/2008,10.32.00,33815,33830,33810,33830,21
13/02/2008,10.33.00,33820,33845,33820,33840,30
13/02/2008,10.34.00,33840,33840,33830,33835,17
13/02/2008,10.35.00,33835,33840,33830,33835,14
13/02/2008,10.36.00,33830,33845,33815,33815,32
13/02/2008,10.37.00,33810,33820,33800,33810,34
13/02/2008,10.38.00,33810,33815,33805,33815,11
13/02/2008,10.39.00,33820,33835,33820,33835,28
13/02/2008,10.40.00,33830,33835,33820,33820,13
13/02/2008,10.41.00,33835,33840,33820,33840,11
13/02/2008,10.42.00,33840,33875,33840,33865,67
13/02/2008,10.43.00,33870,33875,33860,33865,30
13/02/2008,10.44.00,33870,33890,33860,33885,33
13/02/2008,10.45.00,33880,33890,33870,33885,24
13/02/2008,10.46.00,33890,33925,33885,33925,50
13/02/2008,10.47.00,33925,33930,33905,33910,29
13/02/2008,10.48.00,33910,33915,33900,33900,14
13/02/2008,10.49.00,33905,33920,33895,33920,20
13/02/2008,10.50.00,33915,33915,33900,33900,12
13/02/2008,10.51.00,33900,33900,33895,33900,16
13/02/2008,10.52.00,33905,33910,33900,33910,12
13/02/2008,10.53.00,33905,33905,33890,33900,12
13/02/2008,10.54.00,33905,33905,33900,33905,15
13/02/2008,10.55.00,33900,33900,33885,33885,17
13/02/2008,10.56.00,33880,33885,33870,33875,25
13/02/2008,10.57.00,33865,33875,33860,33870,32
13/02/2008,10.58.00,33875,33875,33865,33870,16
13/02/2008,10.59.00,33865,33875,33860,33875,19
13/02/2008,11.00.00,33870,33885,33870,33885,14
13/02/2008,11.01.00,33880,33880,33845,33850,34
13/02/2008,11.02.00,33850,33850,33820,33825,103
13/02/2008,11.03.00,33830,33840,33830,33840,25
13/02/2008,11.04.00,33840,33840,33830,33830,6
13/02/2008,11.05.00,33830,33840,33830,33835,8
13/02/2008,11.06.00,33830,33830,33815,33820,23
13/02/2008,11.07.00,33820,33825,33800,33800,38
13/02/2008,11.08.00,33805,33810,33800,33805,17
13/02/2008,11.09.00,33800,33810,33800,33810,17
13/02/2008,11.10.00,33810,33810,33800,33800,5
13/02/2008,11.11.00,33805,33805,33800,33800,8
13/02/2008,11.12.00,33800,33825,33800,33825,38
13/02/2008,11.13.00,33825,33840,33825,33825,23
13/02/2008,11.14.00,33825,33830,33800,33810,26
13/02/2008,11.15.00,33810,33810,33810,33810,2
13/02/2008,11.16.00,33820,33825,33805,33805,13
13/02/2008,11.17.00,33805,33810,33790,33800,23
13/02/2008,11.18.00,33795,33805,33795,33805,6
13/02/2008,11.19.00,33805,33805,33770,33785,87
13/02/2008,11.20.00,33780,33785,33775,33780,9
13/02/2008,11.21.00,33780,33780,33770,33775,9
13/02/2008,11.22.00,33775,33780,33770,33775,7
13/02/2008,11.23.00,33780,33785,33780,33780,14
13/02/2008,11.24.00,33775,33775,33775,33775,3
13/02/2008,11.25.00,33785,33795,33780,33790,14
13/02/2008,11.26.00,33790,33790,33780,33785,7
13/02/2008,11.27.00,33795,33795,33795,33795,4
13/02/2008,11.28.00,33800,33810,33790,33810,18
13/02/2008,11.29.00,33810,33825,33800,33800,17
13/02/2008,11.30.00,33805,33805,33785,33795,19
13/02/2008,11.31.00,33795,33800,33770,33780,50
13/02/2008,11.32.00,33780,33785,33780,33780,4
13/02/2008,11.33.00,33780,33810,33780,33810,16
13/02/2008,11.34.00,33805,33805,33800,33805,9
13/02/2008,11.35.00,33805,33810,33805,33805,13
13/02/2008,11.36.00,33805,33810,33805,33810,2
13/02/2008,11.37.00,33810,33820,33810,33820,9
13/02/2008,11.38.00,33825,33830,33825,33825,7
13/02/2008,11.39.00,33830,33850,33830,33835,37
13/02/2008,11.40.00,33840,33845,33840,33840,7
13/02/2008,11.41.00,33850,33860,33850,33855,25
13/02/2008,11.42.00,33855,33860,33855,33860,15
13/02/2008,11.43.00,33855,33860,33845,33845,10
13/02/2008,11.44.00,33845,33845,33830,33835,17
13/02/2008,11.45.00,33825,33830,33820,33820,13
13/02/2008,11.46.00,33820,33830,33820,33825,9
13/02/2008,11.47.00,33820,33825,33815,33820,13
13/02/2008,11.48.00,33820,33830,33820,33830,8
13/02/2008,11.49.00,33840,33845,33830,33840,22
13/02/2008,11.51.00,33845,33860,33840,33860,19
13/02/2008,11.52.00,33850,33855,33845,33850,10
13/02/2008,11.53.00,33860,33870,33860,33865,14
13/02/2008,11.54.00,33860,33880,33860,33880,186
13/02/2008,11.55.00,33880,33880,33875,33875,2
13/02/2008,11.56.00,33875,33880,33875,33875,7
13/02/2008,11.57.00,33875,33880,33875,33880,8
13/02/2008,11.58.00,33880,33880,33875,33875,27
13/02/2008,11.59.00,33880,33885,33880,33885,18
13/02/2008,12.00.00,33885,33890,33870,33870,58
13/02/2008,12.01.00,33865,33885,33865,33870,32
13/02/2008,12.02.00,33865,33865,33855,33855,17
13/02/2008,12.03.00,33860,33870,33860,33870,9
13/02/2008,12.04.00,33875,33875,33855,33860,36
13/02/2008,12.05.00,33860,33865,33860,33860,5
13/02/2008,12.06.00,33865,33870,33865,33870,3
13/02/2008,12.07.00,33870,33885,33870,33885,18
13/02/2008,12.08.00,33880,33885,33875,33880,5
13/02/2008,12.09.00,33880,33880,33860,33875,26
13/02/2008,12.10.00,33875,33880,33870,33875,6
13/02/2008,12.11.00,33870,33880,33870,33880,9
13/02/2008,12.12.00,33880,33890,33875,33875,17
13/02/2008,12.13.00,33870,33870,33865,33870,8
13/02/2008,12.14.00,33865,33865,33850,33855,13
13/02/2008,12.15.00,33850,33855,33850,33855,5
13/02/2008,12.16.00,33850,33850,33830,33830,27
13/02/2008,12.17.00,33835,33845,33830,33845,11
13/02/2008,12.18.00,33840,33840,33835,33835,2
13/02/2008,12.19.00,33840,33840,33830,33830,11
13/02/2008,12.20.00,33835,33835,33825,33830,15
13/02/2008,12.21.00,33835,33835,33815,33825,11
13/02/2008,12.22.00,33820,33820,33810,33810,30
13/02/2008,12.23.00,33810,33815,33805,33815,19
13/02/2008,12.24.00,33810,33835,33810,33835,13
13/02/2008,12.25.00,33840,33850,33840,33840,18
13/02/2008,12.27.00,33835,33835,33810,33810,22
13/02/2008,12.28.00,33810,33845,33810,33840,21
13/02/2008,12.29.00,33840,33845,33840,33845,5
13/02/2008,12.30.00,33840,33840,33835,33840,9
13/02/2008,12.31.00,33835,33845,33830,33845,8
13/02/2008,12.32.00,33845,33860,33840,33860,11
13/02/2008,12.33.00,33860,33860,33860,33860,2
13/02/2008,12.35.00,33860,33860,33860,33860,1
13/02/2008,12.36.00,33865,33875,33855,33855,11
13/02/2008,12.37.00,33850,33865,33850,33865,5
13/02/2008,12.38.00,33865,33875,33860,33875,20
13/02/2008,12.39.00,33870,33870,33855,33865,24
13/02/2008,12.40.00,33860,33860,33860,33860,1
13/02/2008,12.41.00,33855,33855,33840,33840,28
13/02/2008,12.42.00,33840,33845,33805,33810,44
13/02/2008,12.43.00,33810,33830,33810,33825,11
13/02/2008,12.44.00,33830,33835,33825,33835,5
13/02/2008,12.45.00,33835,33835,33830,33830,9
13/02/2008,12.46.00,33830,33840,33830,33840,10
13/02/2008,12.47.00,33835,33835,33830,33835,5
13/02/2008,12.48.00,33830,33830,33825,33825,2
13/02/2008,12.49.00,33820,33820,33820,33820,8
13/02/2008,12.50.00,33820,33835,33820,33835,12
13/02/2008,12.51.00,33825,33825,33825,33825,1
13/02/2008,12.52.00,33820,33825,33820,33825,2
13/02/2008,12.53.00,33830,33830,33830,33830,1
13/02/2008,12.55.00,33835,33840,33835,33840,10
13/02/2008,12.56.00,33835,33835,33835,33835,5
13/02/2008,12.57.00,33830,33830,33805,33815,39
13/02/2008,12.58.00,33810,33820,33810,33810,10
13/02/2008,12.59.00,33810,33810,33810,33810,7
13/02/2008,13.00.00,33810,33835,33810,33825,11
13/02/2008,13.01.00,33830,33830,33825,33825,4
13/02/2008,13.02.00,33830,33840,33825,33835,16
13/02/2008,13.03.00,33835,33835,33830,33830,5
13/02/2008,13.04.00,33835,33840,33835,33840,3
13/02/2008,13.05.00,33845,33850,33835,33850,49
13/02/2008,13.06.00,33855,33910,33855,33890,98
13/02/2008,13.07.00,33895,33905,33885,33905,34
13/02/2008,13.08.00,33900,33900,33885,33885,21
13/02/2008,13.09.00,33895,33910,33885,33900,34
13/02/2008,13.10.00,33895,33900,33890,33900,25
13/02/2008,13.11.00,33900,33905,33895,33895,24
13/02/2008,13.12.00,33890,33900,33890,33890,17
13/02/2008,13.13.00,33900,33900,33900,33900,4
13/02/2008,13.14.00,33900,33915,33900,33905,12
13/02/2008,13.15.00,33910,33910,33905,33910,9
13/02/2008,13.16.00,33910,33910,33890,33895,28
13/02/2008,13.17.00,33895,33905,33895,33905,9
13/02/2008,13.18.00,33895,33900,33875,33885,38
13/02/2008,13.19.00,33880,33880,33875,33875,6
13/02/2008,13.20.00,33870,33875,33870,33875,5
13/02/2008,13.21.00,33890,33890,33880,33880,14
13/02/2008,13.22.00,33880,33885,33875,33885,13
13/02/2008,13.23.00,33885,33885,33880,33880,20
13/02/2008,13.24.00,33885,33885,33885,33885,2
13/02/2008,13.25.00,33885,33895,33885,33895,20
13/02/2008,13.26.00,33885,33895,33885,33895,6
13/02/2008,13.27.00,33900,33905,33900,33905,5
13/02/2008,13.28.00,33905,33905,33900,33900,13
13/02/2008,13.29.00,33900,33910,33900,33910,8
13/02/2008,13.30.00,33915,33920,33905,33905,8
13/02/2008,13.31.00,33905,33905,33895,33895,7
13/02/2008,13.32.00,33890,33905,33875,33900,23
13/02/2008,13.34.00,33890,33895,33890,33895,2
13/02/2008,13.35.00,33900,33900,33900,33900,2
13/02/2008,13.36.00,33905,33905,33905,33905,2
13/02/2008,13.37.00,33905,33905,33905,33905,1
13/02/2008,13.38.00,33905,33915,33905,33915,6
13/02/2008,13.39.00,33920,33920,33920,33920,7
13/02/2008,13.40.00,33925,33940,33920,33920,29
13/02/2008,13.41.00,33920,33930,33915,33930,6
13/02/2008,13.42.00,33925,33930,33925,33930,3
13/02/2008,13.43.00,33930,33930,33920,33930,4
13/02/2008,13.44.00,33925,33925,33925,33925,1
13/02/2008,13.45.00,33920,33920,33905,33910,9
13/02/2008,13.46.00,33905,33905,33885,33895,38
13/02/2008,13.47.00,33895,33900,33885,33890,30
13/02/2008,13.48.00,33885,33895,33880,33890,18
13/02/2008,13.49.00,33895,33900,33895,33895,10
13/02/2008,13.50.00,33900,33900,33885,33885,39
13/02/2008,13.51.00,33890,33895,33870,33870,33
13/02/2008,13.52.00,33870,33875,33870,33875,6
13/02/2008,13.53.00,33875,33875,33870,33870,13
13/02/2008,13.54.00,33875,33910,33875,33910,49
13/02/2008,13.55.00,33905,33905,33900,33900,7
13/02/2008,13.56.00,33905,33925,33905,33905,37
13/02/2008,13.57.00,33905,33910,33905,33910,5
13/02/2008,13.58.00,33910,33910,33895,33895,12
13/02/2008,13.59.00,33890,33900,33890,33900,5
13/02/2008,14.00.00,33895,33910,33890,33905,26
13/02/2008,14.01.00,33890,33895,33890,33895,14
13/02/2008,14.02.00,33890,33895,33890,33890,6
13/02/2008,14.03.00,33900,33900,33900,33900,5
13/02/2008,14.04.00,33895,33895,33875,33875,20
13/02/2008,14.05.00,33870,33880,33865,33865,22
13/02/2008,14.06.00,33865,33875,33865,33875,7
13/02/2008,14.07.00,33875,33880,33870,33870,7
13/02/2008,14.08.00,33865,33865,33865,33865,3
13/02/2008,14.09.00,33865,33880,33865,33870,12
13/02/2008,14.10.00,33870,33880,33870,33880,20
13/02/2008,14.11.00,33885,33895,33880,33890,31
13/02/2008,14.12.00,33890,33890,33885,33885,21
13/02/2008,14.13.00,33880,33920,33880,33915,31
13/02/2008,14.14.00,33910,33930,33890,33900,83
13/02/2008,14.15.00,33900,33900,33880,33890,35
13/02/2008,14.16.00,33890,33895,33890,33895,2
13/02/2008,14.17.00,33905,33920,33900,33915,18
13/02/2008,14.18.00,33910,33925,33910,33915,18
13/02/2008,14.19.00,33925,33925,33915,33920,28
13/02/2008,14.20.00,33925,33925,33920,33920,29
13/02/2008,14.21.00,33920,33925,33910,33915,25
13/02/2008,14.22.00,33915,33920,33910,33910,33
13/02/2008,14.23.00,33905,33905,33900,33900,5
13/02/2008,14.24.00,33900,33905,33900,33905,4
13/02/2008,14.25.00,33900,33920,33895,33900,22
13/02/2008,14.26.00,33900,33905,33900,33900,6
13/02/2008,14.27.00,33905,33910,33905,33910,3
13/02/2008,14.28.00,33910,33920,33905,33920,31
13/02/2008,14.29.00,33920,33925,33910,33910,8
13/02/2008,14.30.00,33920,34110,33920,34075,324
13/02/2008,14.31.00,34080,34100,34060,34090,100
13/02/2008,14.32.00,34090,34115,34075,34115,112
13/02/2008,14.33.00,34115,34115,34040,34045,115
13/02/2008,14.34.00,34045,34060,34030,34050,94
13/02/2008,14.35.00,34040,34065,34035,34060,85
13/02/2008,14.36.00,34065,34125,34060,34120,78
13/02/2008,14.37.00,34120,34120,34070,34090,98
13/02/2008,14.38.00,34095,34095,34075,34090,34
13/02/2008,14.39.00,34090,34150,34085,34140,98
13/02/2008,14.40.00,34135,34175,34130,34160,124
13/02/2008,14.41.00,34145,34155,34130,34135,51
13/02/2008,14.42.00,34130,34145,34125,34130,38
13/02/2008,14.43.00,34135,34140,34110,34120,89
13/02/2008,14.44.00,34125,34125,34105,34110,29
13/02/2008,14.45.00,34120,34140,34115,34135,32
13/02/2008,14.46.00,34140,34140,34125,34135,36
13/02/2008,14.47.00,34130,34135,34130,34130,14
13/02/2008,14.48.00,34135,34135,34100,34110,19
13/02/2008,14.49.00,34120,34135,34110,34130,25
13/02/2008,14.50.00,34130,34135,34125,34125,9
13/02/2008,14.51.00,34125,34135,34120,34125,14
13/02/2008,14.52.00,34120,34125,34110,34125,31
13/02/2008,14.53.00,34125,34130,34120,34120,6
13/02/2008,14.54.00,34115,34130,34115,34115,15
13/02/2008,14.55.00,34110,34120,34095,34115,75
13/02/2008,14.56.00,34110,34125,34100,34100,26
13/02/2008,14.57.00,34115,34150,34115,34140,53
13/02/2008,14.58.00,34140,34140,34130,34130,9
13/02/2008,14.59.00,34130,34140,34120,34135,36
13/02/2008,15.00.00,34140,34140,34120,34130,20
13/02/2008,15.01.00,34125,34140,34120,34140,26
13/02/2008,15.02.00,34130,34145,34120,34135,36
13/02/2008,15.03.00,34140,34150,34130,34130,19
13/02/2008,15.04.00,34135,34135,34135,34135,1
13/02/2008,15.05.00,34135,34135,34130,34135,11
13/02/2008,15.06.00,34135,34135,34130,34135,9
13/02/2008,15.07.00,34130,34140,34130,34130,7
13/02/2008,15.08.00,34145,34145,34130,34130,2
13/02/2008,15.09.00,34130,34130,34125,34125,4
13/02/2008,15.10.00,34130,34150,34130,34130,54
13/02/2008,15.11.00,34140,34150,34135,34150,18
13/02/2008,15.12.00,34150,34170,34145,34170,49
13/02/2008,15.13.00,34170,34190,34165,34190,82
13/02/2008,15.14.00,34190,34220,34185,34215,102
13/02/2008,15.15.00,34215,34220,34200,34200,60
13/02/2008,15.16.00,34205,34220,34205,34215,38
13/02/2008,15.17.00,34215,34225,34215,34220,44
13/02/2008,15.18.00,34220,34250,34220,34240,64
13/02/2008,15.19.00,34230,34245,34225,34240,26
13/02/2008,15.20.00,34250,34250,34235,34235,75
13/02/2008,15.21.00,34250,34250,34240,34245,17
13/02/2008,15.22.00,34245,34245,34230,34235,16
13/02/2008,15.23.00,34230,34230,34195,34200,87
13/02/2008,15.24.00,34200,34205,34185,34190,59
13/02/2008,15.25.00,34185,34200,34185,34190,37
13/02/2008,15.26.00,34190,34200,34185,34200,32
13/02/2008,15.27.00,34190,34200,34190,34200,4
13/02/2008,15.28.00,34195,34215,34195,34205,44
13/02/2008,15.29.00,34210,34210,34200,34200,40
13/02/2008,15.30.00,34195,34210,34185,34200,73
13/02/2008,15.31.00,34210,34220,34210,34210,25
13/02/2008,15.32.00,34210,34220,34200,34220,27
13/02/2008,15.33.00,34220,34225,34205,34215,17
13/02/2008,15.34.00,34230,34230,34210,34220,59
13/02/2008,15.35.00,34225,34225,34205,34210,29
13/02/2008,15.36.00,34210,34220,34205,34210,53
13/02/2008,15.37.00,34215,34225,34210,34215,50
13/02/2008,15.38.00,34220,34220,34195,34195,42
13/02/2008,15.39.00,34190,34195,34170,34185,40
13/02/2008,15.40.00,34200,34210,34190,34190,44
13/02/2008,15.41.00,34190,34190,34175,34175,18
13/02/2008,15.42.00,34190,34190,34160,34165,35
13/02/2008,15.43.00,34160,34170,34140,34160,70
13/02/2008,15.44.00,34155,34160,34135,34155,68
13/02/2008,15.45.00,34160,34175,34160,34170,56
13/02/2008,15.46.00,34160,34160,34145,34155,41
13/02/2008,15.47.00,34160,34195,34160,34185,76
13/02/2008,15.48.00,34190,34190,34160,34170,36
13/02/2008,15.49.00,34180,34190,34175,34190,20
13/02/2008,15.50.00,34185,34185,34145,34145,47
13/02/2008,15.51.00,34150,34170,34140,34150,51
13/02/2008,15.52.00,34150,34185,34150,34175,32
13/02/2008,15.53.00,34175,34180,34165,34170,16
13/02/2008,15.54.00,34170,34190,34155,34160,55
13/02/2008,15.55.00,34155,34165,34150,34165,15
13/02/2008,15.56.00,34160,34160,34150,34160,29
13/02/2008,15.57.00,34165,34185,34165,34165,14
13/02/2008,15.58.00,34160,34175,34160,34175,17
13/02/2008,15.59.00,34165,34170,34150,34150,45
13/02/2008,16.00.00,34155,34180,34150,34175,53
13/02/2008,16.01.00,34180,34215,34175,34180,60
13/02/2008,16.02.00,34180,34180,34155,34165,34
13/02/2008,16.03.00,34160,34200,34160,34180,56
13/02/2008,16.04.00,34185,34185,34175,34180,18
13/02/2008,16.05.00,34180,34180,34165,34165,48
13/02/2008,16.06.00,34175,34205,34165,34200,52
13/02/2008,16.07.00,34205,34205,34185,34190,36
13/02/2008,16.08.00,34190,34215,34190,34210,36
13/02/2008,16.09.00,34215,34225,34205,34225,21
13/02/2008,16.10.00,34220,34220,34195,34195,30
13/02/2008,16.11.00,34190,34205,34180,34205,36
13/02/2008,16.12.00,34200,34275,34200,34270,160
13/02/2008,16.13.00,34265,34280,34265,34265,59
13/02/2008,16.14.00,34265,34275,34260,34275,20
13/02/2008,16.15.00,34275,34290,34265,34285,46
13/02/2008,16.16.00,34290,34290,34255,34255,50
13/02/2008,16.17.00,34265,34265,34250,34250,35
13/02/2008,16.18.00,34245,34265,34240,34260,22
13/02/2008,16.19.00,34255,34255,34235,34250,37
13/02/2008,16.20.00,34250,34275,34250,34255,21
13/02/2008,16.21.00,34255,34255,34250,34255,5
13/02/2008,16.22.00,34250,34250,34200,34215,59
13/02/2008,16.23.00,34210,34220,34205,34205,22
13/02/2008,16.24.00,34200,34205,34175,34180,90
13/02/2008,16.25.00,34180,34185,34155,34170,71
13/02/2008,16.26.00,34165,34185,34160,34175,39
13/02/2008,16.27.00,34180,34180,34150,34155,57
13/02/2008,16.28.00,34160,34165,34150,34165,99
13/02/2008,16.29.00,34165,34200,34160,34180,80
13/02/2008,16.30.00,34195,34195,34155,34170,50
13/02/2008,16.31.00,34165,34175,34135,34135,96
13/02/2008,16.32.00,34135,34160,34125,34140,53
13/02/2008,16.33.00,34135,34180,34135,34155,81
13/02/2008,16.34.00,34160,34175,34155,34170,79
13/02/2008,16.35.00,34165,34165,34140,34140,57
13/02/2008,16.36.00,34140,34145,34120,34145,64
13/02/2008,16.37.00,34150,34160,34130,34160,48
13/02/2008,16.38.00,34165,34170,34155,34155,28
13/02/2008,16.39.00,34150,34165,34150,34160,14
13/02/2008,16.40.00,34160,34165,34150,34165,12
13/02/2008,16.41.00,34145,34155,34105,34130,141
13/02/2008,16.42.00,34130,34160,34125,34145,45
13/02/2008,16.43.00,34140,34140,34125,34125,17
13/02/2008,16.44.00,34120,34135,34105,34135,53
13/02/2008,16.45.00,34120,34155,34115,34155,59
13/02/2008,16.46.00,34150,34155,34120,34120,46
13/02/2008,16.47.00,34115,34130,34090,34105,73
13/02/2008,16.48.00,34110,34120,34105,34115,49
13/02/2008,16.49.00,34110,34110,34100,34100,12
13/02/2008,16.50.00,34105,34105,34080,34095,44
13/02/2008,16.51.00,34095,34130,34095,34130,56
13/02/2008,16.52.00,34135,34135,34115,34125,13
13/02/2008,16.53.00,34120,34135,34115,34135,83
13/02/2008,16.54.00,34135,34135,34120,34120,15
13/02/2008,16.55.00,34130,34150,34130,34150,15
13/02/2008,16.56.00,34140,34150,34130,34145,12
13/02/2008,16.57.00,34150,34160,34140,34140,14
13/02/2008,16.58.00,34135,34135,34120,34135,12
13/02/2008,16.59.00,34125,34140,34120,34130,39
13/02/2008,17.00.00,34130,34140,34115,34115,30
13/02/2008,17.01.00,34115,34135,34115,34125,27
13/02/2008,17.02.00,34135,34135,34105,34120,46
13/02/2008,17.03.00,34115,34140,34110,34130,32
13/02/2008,17.04.00,34140,34140,34130,34130,11
13/02/2008,17.05.00,34125,34130,34125,34125,7
13/02/2008,17.06.00,34130,34140,34130,34140,8
13/02/2008,17.07.00,34135,34135,34120,34120,17
13/02/2008,17.08.00,34125,34150,34125,34145,50
13/02/2008,17.09.00,34145,34175,34135,34170,54
13/02/2008,17.10.00,34170,34180,34165,34170,57
13/02/2008,17.11.00,34160,34180,34160,34180,33
13/02/2008,17.12.00,34185,34185,34175,34180,9
13/02/2008,17.13.00,34175,34175,34145,34155,39
13/02/2008,17.14.00,34155,34165,34150,34155,18
13/02/2008,17.15.00,34150,34180,34145,34180,56
13/02/2008,17.16.00,34175,34175,34145,34155,30
13/02/2008,17.17.00,34145,34155,34145,34155,12
13/02/2008,17.18.00,34160,34165,34150,34165,27
13/02/2008,17.19.00,34150,34150,34140,34140,11
13/02/2008,17.20.00,34150,34150,34135,34150,21
13/02/2008,17.21.00,34150,34160,34150,34155,15
13/02/2008,17.22.00,34145,34150,34140,34150,3
13/02/2008,17.23.00,34155,34155,34155,34155,8
13/02/2008,17.24.00,34155,34160,34150,34160,14
13/02/2008,17.25.00,34160,34180,34160,34170,69
13/02/2008,17.26.00,34160,34170,34160,34165,9
13/02/2008,17.27.00,34170,34185,34165,34185,30
13/02/2008,17.28.00,34185,34185,34170,34170,20
13/02/2008,17.29.00,34165,34185,34165,34170,72
13/02/2008,17.30.00,34180,34195,34170,34180,46
13/02/2008,17.31.00,34180,34180,34175,34180,8
13/02/2008,17.32.00,34180,34180,34155,34155,66
13/02/2008,17.33.00,34155,34160,34150,34155,32
13/02/2008,17.34.00,34155,34170,34155,34165,28
13/02/2008,17.35.00,34165,34165,34140,34145,26
13/02/2008,17.36.00,34140,34155,34135,34155,25
13/02/2008,17.37.00,34150,34155,34150,34155,18
13/02/2008,17.38.00,34150,34165,34145,34150,28
13/02/2008,17.39.00,34150,34160,34140,34140,33