DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/02/2008,17.30.00,33715,33745,33710,33740,73
15/02/2008,17.31.00,33730,33740,33730,33740,21
15/02/2008,17.32.00,33740,33740,33730,33740,28
15/02/2008,17.33.00,33730,33745,33730,33740,30
15/02/2008,17.34.00,33730,33745,33730,33745,17
15/02/2008,17.35.00,33740,33740,33715,33725,37
15/02/2008,17.36.00,33730,33735,33720,33725,19
15/02/2008,17.37.00,33735,33740,33730,33735,6
15/02/2008,17.38.00,33735,33735,33715,33720,10
15/02/2008,17.39.00,33720,33730,33710,33730,32
18/02/2008,09.00.00,33940,33945,33905,33935,130
18/02/2008,09.01.00,33930,33940,33915,33925,52
18/02/2008,09.02.00,33925,33935,33910,33930,75
18/02/2008,09.03.00,33925,33925,33915,33915,18
18/02/2008,09.04.00,33920,33920,33875,33890,82
18/02/2008,09.05.00,33890,33915,33890,33900,92
18/02/2008,09.06.00,33900,33915,33900,33910,34
18/02/2008,09.07.00,33910,33940,33910,33935,77
18/02/2008,09.08.00,33940,33990,33940,33990,124
18/02/2008,09.09.00,33985,33995,33975,33975,58
18/02/2008,09.10.00,33975,33980,33965,33970,36
18/02/2008,09.11.00,33970,33975,33935,33935,30
18/02/2008,09.12.00,33930,33935,33920,33920,35
18/02/2008,09.13.00,33920,33930,33915,33920,12
18/02/2008,09.14.00,33920,33920,33910,33910,5
18/02/2008,09.15.00,33910,33920,33900,33915,25
18/02/2008,09.16.00,33910,33955,33910,33945,53
18/02/2008,09.17.00,33945,33945,33930,33935,37
18/02/2008,09.18.00,33940,33940,33925,33940,13
18/02/2008,09.19.00,33930,33935,33930,33930,7
18/02/2008,09.20.00,33925,33925,33920,33925,8
18/02/2008,09.21.00,33930,33935,33920,33920,8
18/02/2008,09.22.00,33915,33915,33900,33905,28
18/02/2008,09.23.00,33905,33920,33905,33915,19
18/02/2008,09.24.00,33910,33910,33890,33895,15
18/02/2008,09.25.00,33895,33915,33895,33910,29
18/02/2008,09.26.00,33920,33945,33920,33930,48
18/02/2008,09.27.00,33925,33940,33925,33930,22
18/02/2008,09.28.00,33925,33925,33920,33920,7
18/02/2008,09.29.00,33925,33935,33925,33935,24
18/02/2008,09.30.00,33940,33950,33930,33950,14
18/02/2008,09.31.00,33945,33945,33925,33925,21
18/02/2008,09.32.00,33925,33930,33920,33920,12
18/02/2008,09.33.00,33920,33940,33910,33940,46
18/02/2008,09.34.00,33940,33940,33930,33935,10
18/02/2008,09.35.00,33945,33955,33940,33940,45
18/02/2008,09.36.00,33945,33945,33940,33945,5
18/02/2008,09.37.00,33940,33940,33940,33940,20
18/02/2008,09.38.00,33935,33940,33905,33910,33
18/02/2008,09.39.00,33910,33915,33900,33900,18
18/02/2008,09.40.00,33910,33915,33905,33915,10
18/02/2008,09.41.00,33915,33920,33910,33920,14
18/02/2008,09.42.00,33915,33915,33915,33915,2
18/02/2008,09.43.00,33910,33920,33910,33915,17
18/02/2008,09.44.00,33915,33930,33915,33920,12
18/02/2008,09.45.00,33925,33925,33925,33925,1
18/02/2008,09.46.00,33925,33930,33920,33930,14
18/02/2008,09.47.00,33935,33935,33930,33930,15
18/02/2008,09.48.00,33925,33930,33915,33915,10
18/02/2008,09.49.00,33910,33910,33905,33905,2
18/02/2008,09.50.00,33905,33910,33880,33880,57
18/02/2008,09.51.00,33880,33885,33860,33860,53
18/02/2008,09.52.00,33860,33865,33855,33860,18
18/02/2008,09.53.00,33865,33870,33855,33865,16
18/02/2008,09.54.00,33865,33885,33860,33880,21
18/02/2008,09.55.00,33885,33885,33870,33875,17
18/02/2008,09.56.00,33880,33880,33860,33865,31
18/02/2008,09.57.00,33865,33865,33860,33865,5
18/02/2008,09.58.00,33860,33860,33840,33840,20
18/02/2008,09.59.00,33840,33845,33835,33835,18
18/02/2008,10.00.00,33840,33860,33835,33850,36
18/02/2008,10.01.00,33860,33865,33855,33860,9
18/02/2008,10.02.00,33860,33865,33850,33855,20
18/02/2008,10.03.00,33860,33910,33860,33910,74
18/02/2008,10.04.00,33910,33915,33905,33910,26
18/02/2008,10.05.00,33910,33930,33905,33920,41
18/02/2008,10.06.00,33915,33925,33915,33920,12
18/02/2008,10.07.00,33930,33940,33930,33930,15
18/02/2008,10.08.00,33935,33965,33935,33950,58
18/02/2008,10.09.00,33955,33965,33950,33965,22
18/02/2008,10.10.00,33970,34010,33970,34005,109
18/02/2008,10.11.00,34000,34000,33980,33995,44
18/02/2008,10.12.00,33990,33990,33970,33970,25
18/02/2008,10.13.00,33970,33970,33945,33965,50
18/02/2008,10.14.00,33970,33975,33960,33975,17
18/02/2008,10.15.00,33980,33990,33970,33970,32
18/02/2008,10.16.00,33970,33975,33970,33975,9
18/02/2008,10.17.00,33975,33980,33975,33975,5
18/02/2008,10.18.00,33980,33980,33975,33975,4
18/02/2008,10.19.00,33980,34020,33980,34020,42
18/02/2008,10.20.00,34015,34020,34010,34015,22
18/02/2008,10.21.00,34015,34020,33990,33990,26
18/02/2008,10.22.00,34000,34010,34000,34005,22
18/02/2008,10.23.00,34005,34005,34000,34000,9
18/02/2008,10.24.00,34000,34010,33995,34010,84
18/02/2008,10.25.00,34010,34035,34005,34035,54
18/02/2008,10.26.00,34040,34040,34035,34040,13
18/02/2008,10.27.00,34040,34045,34030,34030,37
18/02/2008,10.28.00,34025,34050,34025,34050,62
18/02/2008,10.29.00,34050,34065,34045,34065,104
18/02/2008,10.30.00,34065,34075,34060,34070,43
18/02/2008,10.31.00,34070,34090,34065,34080,95
18/02/2008,10.32.00,34085,34090,34080,34085,17
18/02/2008,10.33.00,34080,34085,34065,34070,31
18/02/2008,10.34.00,34075,34080,34065,34070,19
18/02/2008,10.35.00,34070,34090,34065,34080,29
18/02/2008,10.36.00,34090,34125,34090,34120,105
18/02/2008,10.37.00,34120,34125,34110,34120,28
18/02/2008,10.38.00,34120,34120,34100,34100,44
18/02/2008,10.39.00,34100,34100,34075,34075,40
18/02/2008,10.40.00,34080,34090,34080,34085,13
18/02/2008,10.41.00,34085,34085,34075,34075,19
18/02/2008,10.42.00,34075,34080,34070,34070,20
18/02/2008,10.43.00,34075,34075,34060,34070,24
18/02/2008,10.44.00,34070,34075,34040,34050,69
18/02/2008,10.45.00,34050,34075,34050,34070,25
18/02/2008,10.46.00,34070,34080,34070,34080,16
18/02/2008,10.47.00,34085,34085,34080,34080,14
18/02/2008,10.48.00,34080,34090,34070,34075,26
18/02/2008,10.49.00,34075,34085,34075,34080,8
18/02/2008,10.50.00,34080,34080,34080,34080,5
18/02/2008,10.51.00,34080,34080,34070,34070,12
18/02/2008,10.52.00,34070,34075,34070,34075,4
18/02/2008,10.53.00,34070,34070,34065,34065,7
18/02/2008,10.54.00,34070,34070,34055,34060,21
18/02/2008,10.55.00,34060,34060,34040,34045,33
18/02/2008,10.56.00,34045,34050,34035,34045,17
18/02/2008,10.57.00,34045,34045,34035,34035,10
18/02/2008,10.58.00,34030,34055,34030,34055,17
18/02/2008,10.59.00,34055,34075,34055,34060,42
18/02/2008,11.00.00,34065,34080,34065,34070,20
18/02/2008,11.01.00,34065,34075,34065,34075,11
18/02/2008,11.02.00,34075,34075,34065,34065,7
18/02/2008,11.03.00,34070,34080,34070,34080,15
18/02/2008,11.04.00,34080,34085,34080,34085,11
18/02/2008,11.05.00,34085,34100,34085,34085,36
18/02/2008,11.06.00,34085,34085,34070,34070,13
18/02/2008,11.07.00,34070,34080,34065,34065,7
18/02/2008,11.08.00,34070,34075,34070,34075,10
18/02/2008,11.09.00,34070,34070,34065,34070,9
18/02/2008,11.10.00,34070,34090,34070,34090,24
18/02/2008,11.11.00,34085,34115,34080,34115,37
18/02/2008,11.12.00,34115,34150,34110,34150,114
18/02/2008,11.13.00,34145,34150,34140,34150,71
18/02/2008,11.14.00,34145,34145,34125,34130,39
18/02/2008,11.15.00,34135,34135,34120,34120,45
18/02/2008,11.16.00,34125,34125,34125,34125,7
18/02/2008,11.17.00,34120,34120,34115,34115,26
18/02/2008,11.18.00,34115,34115,34115,34115,7
18/02/2008,11.19.00,34110,34115,34110,34115,5
18/02/2008,11.20.00,34115,34120,34105,34110,27
18/02/2008,11.21.00,34105,34105,34100,34100,9
18/02/2008,11.22.00,34100,34100,34085,34085,10
18/02/2008,11.23.00,34090,34090,34080,34085,7
18/02/2008,11.24.00,34080,34080,34080,34080,5
18/02/2008,11.25.00,34080,34080,34070,34070,6
18/02/2008,11.26.00,34065,34065,34060,34065,16
18/02/2008,11.27.00,34060,34060,34045,34050,32
18/02/2008,11.28.00,34055,34070,34055,34060,26
18/02/2008,11.29.00,34060,34075,34060,34070,14
18/02/2008,11.30.00,34060,34075,34060,34065,8
18/02/2008,11.31.00,34065,34065,34055,34055,10
18/02/2008,11.32.00,34045,34055,34045,34055,29
18/02/2008,11.33.00,34050,34050,34040,34040,13
18/02/2008,11.34.00,34040,34045,34035,34045,10
18/02/2008,11.35.00,34040,34050,34035,34040,26
18/02/2008,11.36.00,34040,34060,34035,34055,31
18/02/2008,11.37.00,34055,34060,34055,34060,2
18/02/2008,11.38.00,34060,34075,34060,34075,6
18/02/2008,11.39.00,34065,34075,34065,34075,6
18/02/2008,11.40.00,34075,34075,34070,34070,57
18/02/2008,11.41.00,34075,34080,34070,34070,10
18/02/2008,11.42.00,34070,34070,34050,34050,14
18/02/2008,11.43.00,34050,34055,34040,34045,17
18/02/2008,11.44.00,34050,34055,34045,34055,9
18/02/2008,11.45.00,34045,34045,34045,34045,4
18/02/2008,11.46.00,34040,34040,34015,34020,68
18/02/2008,11.47.00,34020,34025,34015,34025,10
18/02/2008,11.48.00,34030,34035,34025,34030,7
18/02/2008,11.49.00,34025,34025,34020,34025,11
18/02/2008,11.50.00,34030,34035,34025,34035,10
18/02/2008,11.51.00,34030,34040,34030,34035,13
18/02/2008,11.52.00,34035,34035,34035,34035,2
18/02/2008,11.53.00,34035,34050,34030,34050,15
18/02/2008,11.54.00,34045,34045,34040,34040,5
18/02/2008,11.55.00,34045,34065,34045,34055,26
18/02/2008,11.56.00,34065,34075,34055,34055,24
18/02/2008,11.57.00,34050,34050,34040,34040,9
18/02/2008,11.58.00,34035,34050,34035,34045,18
18/02/2008,11.59.00,34045,34045,34030,34030,8
18/02/2008,12.00.00,34030,34035,34005,34015,37
18/02/2008,12.01.00,34015,34015,33995,34010,51
18/02/2008,12.02.00,34015,34020,34015,34015,13
18/02/2008,12.03.00,34015,34025,34015,34025,7
18/02/2008,12.04.00,34025,34025,34015,34025,9
18/02/2008,12.05.00,34020,34020,34020,34020,2
18/02/2008,12.06.00,34015,34020,34015,34020,2
18/02/2008,12.07.00,34020,34020,34010,34010,9
18/02/2008,12.08.00,34020,34020,34010,34010,3
18/02/2008,12.09.00,34015,34015,34010,34015,8
18/02/2008,12.10.00,34010,34010,34005,34010,7
18/02/2008,12.11.00,34010,34020,34010,34015,9
18/02/2008,12.12.00,34015,34020,34010,34020,5
18/02/2008,12.13.00,34025,34025,34015,34025,10
18/02/2008,12.14.00,34025,34030,34025,34030,8
18/02/2008,12.15.00,34030,34050,34030,34050,15
18/02/2008,12.16.00,34045,34045,34040,34040,11
18/02/2008,12.17.00,34040,34040,34035,34035,6
18/02/2008,12.18.00,34035,34035,34030,34030,3
18/02/2008,12.19.00,34030,34035,34030,34035,8
18/02/2008,12.20.00,34030,34030,34030,34030,2
18/02/2008,12.21.00,34030,34030,34025,34030,8
18/02/2008,12.22.00,34035,34035,34035,34035,5
18/02/2008,12.23.00,34035,34035,34035,34035,2
18/02/2008,12.24.00,34030,34030,34025,34030,7
18/02/2008,12.25.00,34030,34030,34020,34020,3
18/02/2008,12.26.00,34020,34025,34020,34025,3
18/02/2008,12.27.00,34030,34045,34030,34045,15
18/02/2008,12.28.00,34040,34040,34035,34035,5
18/02/2008,12.29.00,34030,34040,34030,34035,6
18/02/2008,12.30.00,34035,34040,34035,34040,3
18/02/2008,12.31.00,34040,34040,34040,34040,2
18/02/2008,12.32.00,34040,34040,34030,34030,6
18/02/2008,12.33.00,34030,34030,34020,34020,4
18/02/2008,12.34.00,34020,34035,34020,34035,16
18/02/2008,12.35.00,34025,34025,34025,34025,2
18/02/2008,12.36.00,34025,34025,34020,34020,6
18/02/2008,12.37.00,34015,34025,34015,34020,9
18/02/2008,12.38.00,34015,34015,34015,34015,1
18/02/2008,12.39.00,34015,34025,34010,34025,4
18/02/2008,12.40.00,34020,34020,34015,34020,18
18/02/2008,12.41.00,34020,34020,34015,34015,16
18/02/2008,12.42.00,34015,34020,34010,34010,9
18/02/2008,12.43.00,34005,34010,33985,33990,34
18/02/2008,12.44.00,33990,34000,33980,33990,12
18/02/2008,12.45.00,33980,33985,33970,33980,11
18/02/2008,12.46.00,33980,33980,33980,33980,3
18/02/2008,12.47.00,33980,33980,33975,33975,4
18/02/2008,12.48.00,33980,33980,33975,33975,8
18/02/2008,12.49.00,33975,33975,33975,33975,3
18/02/2008,12.50.00,33975,33985,33975,33980,11
18/02/2008,12.51.00,33980,33980,33980,33980,1
18/02/2008,12.52.00,33975,33985,33975,33980,9
18/02/2008,12.53.00,33975,33985,33975,33985,7
18/02/2008,12.54.00,33985,33985,33985,33985,1
18/02/2008,12.55.00,33980,33980,33975,33975,6
18/02/2008,12.56.00,33975,33985,33975,33985,5
18/02/2008,12.57.00,33980,33980,33975,33975,13
18/02/2008,12.58.00,33980,33980,33945,33950,27
18/02/2008,12.59.00,33945,33960,33945,33945,43
18/02/2008,13.00.00,33945,33945,33925,33940,51
18/02/2008,13.01.00,33940,33940,33935,33935,17
18/02/2008,13.02.00,33935,33940,33925,33925,15
18/02/2008,13.03.00,33930,33930,33930,33930,6
18/02/2008,13.04.00,33925,33940,33925,33930,12
18/02/2008,13.05.00,33925,33930,33915,33925,31
18/02/2008,13.06.00,33930,33955,33930,33940,43
18/02/2008,13.07.00,33945,33945,33930,33935,21
18/02/2008,13.08.00,33935,33935,33935,33935,4
18/02/2008,13.09.00,33935,33935,33935,33935,2
18/02/2008,13.10.00,33935,33940,33935,33935,11
18/02/2008,13.11.00,33930,33985,33930,33985,41
18/02/2008,13.12.00,33980,33980,33965,33970,16
18/02/2008,13.13.00,33960,33965,33960,33965,10
18/02/2008,13.14.00,33965,33965,33960,33960,4
18/02/2008,13.15.00,33965,33965,33955,33965,10
18/02/2008,13.16.00,33965,33970,33950,33950,14
18/02/2008,13.17.00,33950,33965,33950,33950,14
18/02/2008,13.18.00,33940,33945,33940,33945,9
18/02/2008,13.19.00,33945,33945,33945,33945,4
18/02/2008,13.20.00,33945,33945,33930,33935,21
18/02/2008,13.21.00,33930,33935,33930,33935,8
18/02/2008,13.22.00,33930,33930,33925,33925,20
18/02/2008,13.23.00,33920,33925,33920,33925,18
18/02/2008,13.24.00,33930,33930,33910,33915,19
18/02/2008,13.25.00,33915,33925,33915,33920,10
18/02/2008,13.26.00,33930,33930,33930,33930,4
18/02/2008,13.27.00,33935,33945,33935,33945,8
18/02/2008,13.28.00,33945,33965,33940,33960,20
18/02/2008,13.29.00,33960,33965,33950,33965,8
18/02/2008,13.30.00,33975,33980,33970,33980,21
18/02/2008,13.31.00,33980,33985,33970,33970,21
18/02/2008,13.32.00,33975,33980,33970,33970,5
18/02/2008,13.33.00,33970,33975,33970,33975,2
18/02/2008,13.34.00,33975,33980,33970,33980,7
18/02/2008,13.35.00,33975,33975,33975,33975,1
18/02/2008,13.36.00,33975,34000,33975,34000,19
18/02/2008,13.37.00,33995,33995,33990,33990,9
18/02/2008,13.38.00,33985,33995,33985,33995,7
18/02/2008,13.39.00,33990,33990,33985,33985,5
18/02/2008,13.40.00,33990,33995,33985,33995,8
18/02/2008,13.41.00,33980,33985,33980,33980,6
18/02/2008,13.42.00,33980,33990,33980,33990,4
18/02/2008,13.43.00,33980,33980,33975,33980,3
18/02/2008,13.44.00,33975,33975,33975,33975,2
18/02/2008,13.45.00,33975,33975,33970,33970,3
18/02/2008,13.46.00,33970,33970,33970,33970,4
18/02/2008,13.47.00,33965,33965,33955,33955,11
18/02/2008,13.48.00,33955,33965,33955,33960,13
18/02/2008,13.49.00,33960,33965,33960,33965,3
18/02/2008,13.50.00,33955,33955,33950,33950,6
18/02/2008,13.51.00,33945,33945,33945,33945,1
18/02/2008,13.52.00,33940,33945,33920,33920,42
18/02/2008,13.53.00,33920,33925,33910,33920,28
18/02/2008,13.54.00,33920,33920,33915,33920,6
18/02/2008,13.55.00,33920,33925,33915,33920,10
18/02/2008,13.56.00,33920,33925,33915,33925,5
18/02/2008,13.57.00,33925,33925,33920,33920,7
18/02/2008,13.58.00,33915,33955,33915,33950,32
18/02/2008,13.59.00,33950,33950,33925,33940,19
18/02/2008,14.00.00,33935,33935,33920,33930,13
18/02/2008,14.01.00,33930,33940,33930,33935,12
18/02/2008,14.02.00,33930,33930,33925,33925,5
18/02/2008,14.03.00,33930,33930,33915,33915,12
18/02/2008,14.04.00,33915,33925,33900,33920,37
18/02/2008,14.05.00,33935,33935,33930,33930,3
18/02/2008,14.06.00,33930,33930,33930,33930,5
18/02/2008,14.07.00,33930,33930,33925,33925,3
18/02/2008,14.08.00,33925,33930,33925,33930,5
18/02/2008,14.09.00,33925,33925,33925,33925,2
18/02/2008,14.10.00,33925,33925,33920,33925,13
18/02/2008,14.11.00,33925,33925,33920,33920,7
18/02/2008,14.12.00,33920,33920,33910,33915,23
18/02/2008,14.13.00,33910,33915,33900,33905,10
18/02/2008,14.14.00,33900,33900,33885,33885,40
18/02/2008,14.15.00,33885,33885,33875,33880,33
18/02/2008,14.16.00,33880,33880,33865,33870,38
18/02/2008,14.17.00,33870,33875,33870,33870,13
18/02/2008,14.18.00,33875,33900,33875,33890,39
18/02/2008,14.19.00,33895,33895,33885,33890,14
18/02/2008,14.20.00,33890,33900,33890,33900,14
18/02/2008,14.21.00,33900,33900,33885,33885,7
18/02/2008,14.22.00,33890,33890,33885,33890,15
18/02/2008,14.23.00,33885,33890,33885,33890,8
18/02/2008,14.24.00,33885,33890,33885,33890,2
18/02/2008,14.25.00,33885,33885,33885,33885,3
18/02/2008,14.26.00,33890,33890,33885,33885,3
18/02/2008,14.27.00,33885,33895,33885,33895,6
18/02/2008,14.28.00,33885,33900,33885,33900,7
18/02/2008,14.29.00,33895,33900,33895,33900,4
18/02/2008,14.30.00,33905,33910,33900,33910,16
18/02/2008,14.31.00,33900,33915,33900,33915,22
18/02/2008,14.32.00,33915,33930,33910,33920,37
18/02/2008,14.33.00,33925,33930,33920,33920,14
18/02/2008,14.34.00,33920,33920,33915,33920,10
18/02/2008,14.35.00,33920,33925,33920,33920,3
18/02/2008,14.36.00,33915,33915,33915,33915,8
18/02/2008,14.37.00,33915,33915,33915,33915,2
18/02/2008,14.38.00,33910,33910,33900,33900,8
18/02/2008,14.39.00,33900,33900,33890,33895,4
18/02/2008,14.40.00,33895,33895,33890,33895,5
18/02/2008,14.41.00,33895,33895,33890,33890,6
18/02/2008,14.42.00,33890,33900,33890,33900,8
18/02/2008,14.43.00,33905,33910,33905,33910,7
18/02/2008,14.44.00,33900,33910,33900,33910,6
18/02/2008,14.45.00,33905,33905,33905,33905,3
18/02/2008,14.46.00,33910,33910,33905,33910,9
18/02/2008,14.47.00,33915,33915,33910,33915,8
18/02/2008,14.48.00,33915,33915,33915,33915,4
18/02/2008,14.49.00,33915,33920,33910,33920,18
18/02/2008,14.50.00,33920,33920,33920,33920,4
18/02/2008,14.51.00,33920,33925,33920,33920,4
18/02/2008,14.52.00,33920,33925,33920,33920,8
18/02/2008,14.53.00,33920,33920,33915,33915,8
18/02/2008,14.54.00,33915,33920,33915,33920,3
18/02/2008,14.55.00,33920,33940,33920,33930,24
18/02/2008,14.56.00,33935,33935,33925,33930,19
18/02/2008,14.57.00,33930,33930,33930,33930,3
18/02/2008,14.58.00,33930,33935,33925,33935,7
18/02/2008,14.59.00,33940,33950,33940,33950,38
18/02/2008,15.00.00,33950,33960,33950,33960,37
18/02/2008,15.01.00,33955,33960,33925,33925,37
18/02/2008,15.02.00,33920,33925,33920,33920,6
18/02/2008,15.03.00,33915,33920,33910,33910,9
18/02/2008,15.04.00,33920,33920,33910,33910,5
18/02/2008,15.05.00,33910,33915,33910,33915,2
18/02/2008,15.06.00,33910,33910,33900,33905,19
18/02/2008,15.07.00,33900,33900,33890,33895,10
18/02/2008,15.08.00,33895,33900,33895,33900,5
18/02/2008,15.09.00,33900,33900,33900,33900,6
18/02/2008,15.10.00,33900,33900,33895,33900,5
18/02/2008,15.11.00,33900,33900,33890,33890,5
18/02/2008,15.12.00,33890,33895,33890,33895,2
18/02/2008,15.13.00,33895,33900,33890,33900,9
18/02/2008,15.14.00,33895,33895,33890,33890,13
18/02/2008,15.15.00,33890,33895,33890,33890,19
18/02/2008,15.16.00,33895,33900,33890,33900,11
18/02/2008,15.17.00,33900,33910,33900,33905,18
18/02/2008,15.18.00,33905,33905,33900,33905,5
18/02/2008,15.19.00,33905,33910,33900,33900,8
18/02/2008,15.20.00,33905,33905,33905,33905,2
18/02/2008,15.21.00,33905,33905,33905,33905,2
18/02/2008,15.22.00,33900,33900,33900,33900,6
18/02/2008,15.23.00,33905,33915,33905,33915,12
18/02/2008,15.24.00,33915,33915,33910,33915,17
18/02/2008,15.25.00,33920,33930,33920,33930,13
18/02/2008,15.26.00,33925,33925,33920,33925,8
18/02/2008,15.27.00,33925,33940,33925,33930,12
18/02/2008,15.28.00,33930,33935,33930,33935,3
18/02/2008,15.29.00,33930,33940,33925,33930,19
18/02/2008,15.30.00,33940,33940,33935,33940,6
18/02/2008,15.31.00,33935,33935,33930,33930,15
18/02/2008,15.32.00,33925,33930,33920,33925,28
18/02/2008,15.33.00,33920,33920,33920,33920,2
18/02/2008,15.34.00,33920,33925,33920,33925,5
18/02/2008,15.35.00,33925,33930,33925,33930,11
18/02/2008,15.36.00,33930,33930,33925,33930,5
18/02/2008,15.37.00,33925,33925,33925,33925,2
18/02/2008,15.38.00,33930,33930,33930,33930,5
18/02/2008,15.39.00,33930,33930,33925,33930,6
18/02/2008,15.40.00,33925,33925,33920,33920,5
18/02/2008,15.41.00,33920,33930,33920,33930,6
18/02/2008,15.42.00,33935,33945,33935,33935,18
18/02/2008,15.43.00,33930,33930,33925,33925,3
18/02/2008,15.44.00,33925,33930,33925,33925,5
18/02/2008,15.45.00,33930,33930,33925,33925,4
18/02/2008,15.46.00,33925,33930,33925,33930,3
18/02/2008,15.47.00,33930,33940,33930,33940,21
18/02/2008,15.48.00,33940,33945,33940,33940,9
18/02/2008,15.49.00,33945,33985,33945,33975,82
18/02/2008,15.50.00,33980,33985,33975,33975,18
18/02/2008,15.51.00,33975,33975,33965,33970,15
18/02/2008,15.52.00,33970,33975,33970,33975,7
18/02/2008,15.53.00,33975,33995,33975,33995,18
18/02/2008,15.54.00,34000,34005,33995,34000,24
18/02/2008,15.55.00,34000,34005,33995,34005,12
18/02/2008,15.56.00,34005,34030,34005,34030,46
18/02/2008,15.57.00,34030,34035,34030,34030,12
18/02/2008,15.58.00,34030,34075,34030,34065,93
18/02/2008,15.59.00,34070,34080,34055,34080,62
18/02/2008,16.00.00,34075,34100,34075,34085,56
18/02/2008,16.01.00,34085,34095,34080,34080,44
18/02/2008,16.02.00,34080,34080,34060,34065,43
18/02/2008,16.03.00,34060,34065,34060,34065,11
18/02/2008,16.04.00,34065,34080,34065,34070,12
18/02/2008,16.05.00,34075,34075,34060,34060,6
18/02/2008,16.06.00,34060,34070,34060,34070,19
18/02/2008,16.07.00,34070,34070,34060,34065,13
18/02/2008,16.08.00,34065,34065,34055,34060,19
18/02/2008,16.09.00,34055,34065,34055,34060,11
18/02/2008,16.10.00,34060,34060,34045,34055,34
18/02/2008,16.11.00,34050,34060,34045,34060,10
18/02/2008,16.12.00,34055,34060,34055,34055,22
18/02/2008,16.13.00,34045,34045,34040,34045,5
18/02/2008,16.14.00,34045,34045,34025,34025,13
18/02/2008,16.15.00,34025,34045,34020,34045,18
18/02/2008,16.16.00,34050,34055,34045,34050,34
18/02/2008,16.17.00,34050,34050,34050,34050,1
18/02/2008,16.18.00,34040,34045,34035,34035,12
18/02/2008,16.19.00,34035,34040,34015,34030,18
18/02/2008,16.20.00,34020,34020,34010,34010,20
18/02/2008,16.21.00,34005,34010,34000,34000,24
18/02/2008,16.22.00,34005,34005,34000,34000,17
18/02/2008,16.23.00,34000,34000,33990,33995,13
18/02/2008,16.24.00,33995,34010,33995,34010,15
18/02/2008,16.25.00,34015,34015,34010,34010,9
18/02/2008,16.26.00,34010,34015,34005,34015,12
18/02/2008,16.27.00,34020,34030,34020,34020,33
18/02/2008,16.28.00,34030,34030,34020,34025,11
18/02/2008,16.29.00,34025,34025,34020,34020,5
18/02/2008,16.30.00,34015,34015,34010,34010,11
18/02/2008,16.31.00,34010,34015,34010,34015,4
18/02/2008,16.32.00,34015,34015,34010,34015,6
18/02/2008,16.33.00,34020,34035,34020,34035,11
18/02/2008,16.34.00,34040,34050,34040,34040,16
18/02/2008,16.35.00,34045,34045,34035,34035,8
18/02/2008,16.36.00,34040,34040,34035,34040,6
18/02/2008,16.37.00,34045,34060,34045,34060,36
18/02/2008,16.38.00,34060,34090,34060,34090,39
18/02/2008,16.39.00,34100,34110,34090,34105,41
18/02/2008,16.40.00,34100,34100,34075,34075,35
18/02/2008,16.41.00,34070,34075,34065,34070,18
18/02/2008,16.42.00,34075,34080,34070,34080,27
18/02/2008,16.43.00,34080,34080,34065,34065,12
18/02/2008,16.44.00,34065,34080,34065,34070,17
18/02/2008,16.45.00,34075,34075,34065,34065,9
18/02/2008,16.46.00,34075,34075,34070,34075,9
18/02/2008,16.47.00,34075,34080,34070,34075,15
18/02/2008,16.48.00,34080,34090,34080,34090,21
18/02/2008,16.49.00,34080,34080,34075,34075,9
18/02/2008,16.50.00,34085,34090,34080,34080,10
18/02/2008,16.51.00,34085,34110,34080,34105,28
18/02/2008,16.52.00,34110,34115,34100,34110,19
18/02/2008,16.53.00,34105,34110,34100,34110,9
18/02/2008,16.54.00,34105,34110,34100,34105,10
18/02/2008,16.55.00,34100,34110,34100,34105,9
18/02/2008,16.56.00,34105,34110,34105,34110,10
18/02/2008,16.57.00,34110,34110,34105,34110,18
18/02/2008,16.58.00,34110,34110,34085,34085,29
18/02/2008,16.59.00,34090,34090,34080,34080,12
18/02/2008,17.00.00,34080,34090,34080,34090,14
18/02/2008,17.01.00,34090,34105,34090,34100,11
18/02/2008,17.02.00,34100,34110,34095,34110,21
18/02/2008,17.03.00,34105,34115,34100,34110,21
18/02/2008,17.04.00,34115,34125,34110,34115,30
18/02/2008,17.05.00,34120,34120,34110,34115,14
18/02/2008,17.06.00,34120,34125,34115,34115,44
18/02/2008,17.07.00,34120,34120,34095,34100,37
18/02/2008,17.08.00,34095,34095,34090,34090,13
18/02/2008,17.09.00,34095,34125,34095,34125,45
18/02/2008,17.10.00,34125,34130,34115,34125,39
18/02/2008,17.11.00,34115,34130,34115,34125,13
18/02/2008,17.12.00,34130,34130,34120,34125,18
18/02/2008,17.13.00,34125,34130,34125,34130,6
18/02/2008,17.14.00,34125,34125,34125,34125,16
18/02/2008,17.15.00,34125,34130,34120,34130,11
18/02/2008,17.16.00,34120,34125,34115,34120,11
18/02/2008,17.17.00,34115,34120,34110,34110,18
18/02/2008,17.18.00,34115,34115,34095,34100,34
18/02/2008,17.19.00,34100,34100,34090,34100,31
18/02/2008,17.20.00,34100,34105,34100,34100,27
18/02/2008,17.21.00,34100,34100,34090,34090,19
18/02/2008,17.22.00,34085,34095,34080,34085,25
18/02/2008,17.23.00,34090,34100,34090,34100,13
18/02/2008,17.24.00,34090,34090,34080,34085,38
18/02/2008,17.25.00,34080,34105,34080,34105,42
18/02/2008,17.26.00,34105,34115,34105,34105,26
18/02/2008,17.27.00,34105,34105,34070,34070,45
18/02/2008,17.28.00,34070,34095,34065,34095,48
18/02/2008,17.29.00,34100,34100,34075,34085,36
18/02/2008,17.30.00,34085,34095,34070,34075,27
18/02/2008,17.31.00,34075,34080,34070,34075,26
18/02/2008,17.32.00,34075,34085,34075,34085,6
18/02/2008,17.33.00,34085,34100,34085,34095,21
18/02/2008,17.34.00,34090,34095,34075,34075,21
18/02/2008,17.35.00,34070,34070,34050,34055,33
18/02/2008,17.36.00,34050,34055,34040,34055,23
18/02/2008,17.37.00,34055,34070,34050,34070,16
18/02/2008,17.38.00,34070,34075,34060,34075,10
18/02/2008,17.39.00,34070,34075,34055,34070,18