DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/02/2008,17.26.00,34255,34265,34250,34260,29
19/02/2008,17.27.00,34260,34265,34260,34265,32
19/02/2008,17.28.00,34255,34260,34245,34255,70
19/02/2008,17.29.00,34255,34270,34225,34240,93
19/02/2008,17.30.00,34235,34255,34230,34240,44
19/02/2008,17.31.00,34240,34255,34230,34255,46
19/02/2008,17.32.00,34255,34280,34255,34265,45
19/02/2008,17.33.00,34265,34275,34260,34275,20
19/02/2008,17.34.00,34270,34275,34265,34275,14
19/02/2008,17.35.00,34275,34290,34270,34285,33
19/02/2008,17.36.00,34290,34305,34280,34305,25
19/02/2008,17.37.00,34305,34325,34300,34320,30
19/02/2008,17.38.00,34320,34330,34315,34325,30
19/02/2008,17.39.00,34330,34335,34320,34325,44
20/02/2008,09.00.00,33960,33975,33910,33960,112
20/02/2008,09.01.00,33955,33970,33920,33920,69
20/02/2008,09.02.00,33920,33930,33890,33930,73
20/02/2008,09.03.00,33935,33975,33935,33940,103
20/02/2008,09.04.00,33930,33970,33925,33970,66
20/02/2008,09.05.00,33970,33975,33940,33945,83
20/02/2008,09.06.00,33945,33960,33945,33955,50
20/02/2008,09.07.00,33955,33955,33930,33945,81
20/02/2008,09.08.00,33940,33940,33915,33915,35
20/02/2008,09.09.00,33910,33920,33900,33915,54
20/02/2008,09.10.00,33915,33925,33905,33915,37
20/02/2008,09.11.00,33915,33960,33915,33955,47
20/02/2008,09.12.00,33955,33965,33950,33960,25
20/02/2008,09.13.00,33960,33995,33955,33990,30
20/02/2008,09.14.00,33985,34015,33980,34005,56
20/02/2008,09.15.00,34010,34010,33960,33965,86
20/02/2008,09.16.00,33960,33985,33955,33980,33
20/02/2008,09.17.00,33990,33995,33985,33990,15
20/02/2008,09.18.00,33990,34010,33990,33990,40
20/02/2008,09.19.00,33985,33995,33970,33995,20
20/02/2008,09.20.00,33995,34035,33985,34030,57
20/02/2008,09.21.00,34030,34035,34015,34015,66
20/02/2008,09.22.00,34015,34030,34015,34020,26
20/02/2008,09.23.00,34025,34050,34025,34040,44
20/02/2008,09.24.00,34040,34050,34030,34035,44
20/02/2008,09.25.00,34035,34040,33980,33980,89
20/02/2008,09.26.00,33980,34025,33975,34025,53
20/02/2008,09.27.00,34020,34030,34005,34030,28
20/02/2008,09.28.00,34030,34030,33985,33990,25
20/02/2008,09.29.00,33980,33995,33970,33985,38
20/02/2008,09.30.00,33990,33990,33950,33955,48
20/02/2008,09.31.00,33970,33970,33945,33960,56
20/02/2008,09.32.00,33965,33965,33955,33960,7
20/02/2008,09.33.00,33965,34005,33965,33990,580
20/02/2008,09.34.00,33980,33990,33955,33980,29
20/02/2008,09.35.00,33990,34000,33980,33990,24
20/02/2008,09.36.00,33990,33995,33955,33975,70
20/02/2008,09.37.00,33980,34005,33980,34005,30
20/02/2008,09.38.00,34010,34035,34010,34030,56
20/02/2008,09.39.00,34030,34040,34025,34035,30
20/02/2008,09.40.00,34035,34045,34010,34010,54
20/02/2008,09.41.00,34005,34005,33985,33985,28
20/02/2008,09.42.00,33985,33995,33975,33975,24
20/02/2008,09.43.00,33975,33995,33970,33985,30
20/02/2008,09.44.00,33975,33985,33970,33985,22
20/02/2008,09.45.00,33990,34020,33990,34005,29
20/02/2008,09.46.00,34010,34020,34000,34010,18
20/02/2008,09.47.00,34005,34015,34000,34015,18
20/02/2008,09.48.00,34010,34010,33970,33985,28
20/02/2008,09.49.00,33975,33985,33970,33985,18
20/02/2008,09.50.00,33985,33990,33975,33990,17
20/02/2008,09.51.00,33990,33995,33980,33995,21
20/02/2008,09.52.00,33990,33995,33935,33955,76
20/02/2008,09.53.00,33960,33980,33960,33965,33
20/02/2008,09.54.00,33960,33980,33955,33980,13
20/02/2008,09.55.00,33980,33985,33965,33970,8
20/02/2008,09.56.00,33975,33990,33970,33990,8
20/02/2008,09.57.00,33990,34010,33990,34010,22
20/02/2008,09.58.00,34015,34035,34005,34015,40
20/02/2008,09.59.00,34015,34015,33990,33995,33
20/02/2008,10.00.00,34000,34005,34000,34005,8
20/02/2008,10.01.00,34005,34015,34005,34015,17
20/02/2008,10.02.00,34025,34025,33980,33985,55
20/02/2008,10.03.00,33985,33985,33970,33980,34
20/02/2008,10.04.00,33970,33980,33965,33975,15
20/02/2008,10.05.00,33980,34000,33980,33990,13
20/02/2008,10.06.00,33980,33985,33955,33965,50
20/02/2008,10.07.00,33960,33960,33945,33955,32
20/02/2008,10.08.00,33960,33970,33950,33960,26
20/02/2008,10.09.00,33960,33970,33955,33955,8
20/02/2008,10.10.00,33955,33960,33935,33950,64
20/02/2008,10.11.00,33950,33950,33900,33900,74
20/02/2008,10.12.00,33900,33925,33900,33925,63
20/02/2008,10.13.00,33930,33935,33925,33925,24
20/02/2008,10.14.00,33920,33935,33915,33915,18
20/02/2008,10.15.00,33925,33935,33915,33935,18
20/02/2008,10.16.00,33940,33990,33940,33970,58
20/02/2008,10.17.00,33965,33965,33945,33950,48
20/02/2008,10.18.00,33945,33955,33945,33955,19
20/02/2008,10.19.00,33955,33960,33950,33955,7
20/02/2008,10.20.00,33960,33975,33950,33975,42
20/02/2008,10.21.00,33970,33970,33970,33970,15
20/02/2008,10.22.00,33970,33970,33960,33965,13
20/02/2008,10.23.00,33965,33970,33965,33965,9
20/02/2008,10.24.00,33960,33970,33960,33970,10
20/02/2008,10.25.00,33970,33975,33970,33970,7
20/02/2008,10.26.00,33975,33990,33970,33990,20
20/02/2008,10.27.00,33990,34040,33990,34040,82
20/02/2008,10.28.00,34035,34040,34025,34030,48
20/02/2008,10.29.00,34035,34045,34005,34005,72
20/02/2008,10.30.00,34010,34015,34000,34000,24
20/02/2008,10.31.00,34000,34035,33995,34030,44
20/02/2008,10.32.00,34040,34095,34040,34080,183
20/02/2008,10.33.00,34080,34085,34070,34080,52
20/02/2008,10.34.00,34085,34090,34055,34060,82
20/02/2008,10.35.00,34065,34075,34055,34075,25
20/02/2008,10.36.00,34065,34085,34055,34055,54
20/02/2008,10.37.00,34050,34055,34035,34035,24
20/02/2008,10.38.00,34035,34035,34020,34020,19
20/02/2008,10.39.00,34030,34030,34020,34025,13
20/02/2008,10.40.00,34030,34040,34030,34035,15
20/02/2008,10.41.00,34040,34040,34035,34040,8
20/02/2008,10.42.00,34035,34040,34035,34035,12
20/02/2008,10.43.00,34035,34035,34030,34030,3
20/02/2008,10.44.00,34030,34030,34020,34020,20
20/02/2008,10.45.00,34020,34020,33970,33995,105
20/02/2008,10.46.00,33990,34000,33985,33995,32
20/02/2008,10.47.00,33990,34010,33990,34000,23
20/02/2008,10.48.00,34005,34005,34000,34000,6
20/02/2008,10.49.00,34000,34000,33990,34000,14
20/02/2008,10.50.00,33995,34040,33995,34030,79
20/02/2008,10.51.00,34030,34055,34025,34045,34
20/02/2008,10.52.00,34045,34060,34045,34060,20
20/02/2008,10.53.00,34050,34050,34045,34050,10
20/02/2008,10.54.00,34055,34055,34050,34050,29
20/02/2008,10.55.00,34055,34070,34050,34050,35
20/02/2008,10.56.00,34060,34065,34045,34055,44
20/02/2008,10.57.00,34060,34060,34060,34060,3
20/02/2008,10.58.00,34065,34075,34060,34060,12
20/02/2008,10.59.00,34070,34105,34070,34105,56
20/02/2008,11.00.00,34105,34110,34085,34085,44
20/02/2008,11.01.00,34085,34090,34060,34070,27
20/02/2008,11.02.00,34070,34075,34070,34075,8
20/02/2008,11.03.00,34075,34080,34075,34080,7
20/02/2008,11.04.00,34085,34100,34075,34075,54
20/02/2008,11.05.00,34080,34095,34075,34075,24
20/02/2008,11.06.00,34075,34075,34040,34045,46
20/02/2008,11.07.00,34045,34055,34040,34055,16
20/02/2008,11.08.00,34055,34055,34045,34045,8
20/02/2008,11.09.00,34045,34050,34045,34050,5
20/02/2008,11.10.00,34045,34055,34030,34050,44
20/02/2008,11.11.00,34055,34060,34055,34060,14
20/02/2008,11.12.00,34060,34065,34055,34065,16
20/02/2008,11.13.00,34070,34075,34070,34075,11
20/02/2008,11.14.00,34070,34080,34070,34075,13
20/02/2008,11.15.00,34075,34075,34050,34050,7
20/02/2008,11.16.00,34055,34060,34055,34060,28
20/02/2008,11.17.00,34060,34060,34045,34045,14
20/02/2008,11.18.00,34045,34045,34035,34040,18
20/02/2008,11.19.00,34040,34040,34040,34040,2
20/02/2008,11.20.00,34035,34035,34030,34030,9
20/02/2008,11.21.00,34025,34025,34020,34020,5
20/02/2008,11.22.00,34020,34020,34020,34020,3
20/02/2008,11.23.00,34020,34020,33970,33970,57
20/02/2008,11.24.00,33975,34000,33970,34000,33
20/02/2008,11.25.00,34000,34010,34000,34005,33
20/02/2008,11.26.00,34010,34010,34000,34005,38
20/02/2008,11.27.00,34000,34000,33995,34000,36
20/02/2008,11.28.00,34000,34000,33945,33970,64
20/02/2008,11.29.00,33975,33975,33965,33975,32
20/02/2008,11.30.00,33970,33970,33945,33950,64
20/02/2008,11.31.00,33955,33970,33950,33965,31
20/02/2008,11.32.00,33965,33970,33965,33970,17
20/02/2008,11.33.00,33970,33990,33970,33985,24
20/02/2008,11.34.00,33990,34000,33990,33990,5
20/02/2008,11.35.00,33990,33990,33980,33980,22
20/02/2008,11.36.00,33985,33990,33985,33990,10
20/02/2008,11.37.00,33995,34005,33990,34005,19
20/02/2008,11.38.00,34000,34015,34000,34010,13
20/02/2008,11.39.00,34010,34015,34005,34015,9
20/02/2008,11.40.00,34010,34010,34005,34005,8
20/02/2008,11.41.00,34005,34005,34000,34000,5
20/02/2008,11.42.00,34000,34000,33990,33995,13
20/02/2008,11.43.00,33995,34010,33995,34005,12
20/02/2008,11.44.00,34000,34010,34000,34000,6
20/02/2008,11.45.00,34005,34005,34000,34000,8
20/02/2008,11.46.00,34005,34005,33980,33985,42
20/02/2008,11.47.00,33990,33995,33985,33995,5
20/02/2008,11.48.00,33990,33995,33990,33995,2
20/02/2008,11.49.00,33990,33990,33980,33985,51
20/02/2008,11.50.00,33980,33980,33950,33950,31
20/02/2008,11.51.00,33955,33965,33950,33955,25
20/02/2008,11.52.00,33955,33955,33945,33950,19
20/02/2008,11.53.00,33950,33975,33945,33970,22
20/02/2008,11.54.00,33970,33975,33960,33970,18
20/02/2008,11.55.00,33970,33970,33960,33960,3
20/02/2008,11.56.00,33950,33950,33925,33925,58
20/02/2008,11.57.00,33925,33940,33925,33940,24
20/02/2008,11.58.00,33945,33965,33940,33950,18
20/02/2008,11.59.00,33940,33945,33940,33940,4
20/02/2008,12.00.00,33940,33940,33910,33920,46
20/02/2008,12.01.00,33920,33925,33915,33920,32
20/02/2008,12.02.00,33920,33925,33920,33925,4
20/02/2008,12.03.00,33930,33935,33930,33930,38
20/02/2008,12.04.00,33930,33930,33925,33930,4
20/02/2008,12.05.00,33925,33925,33915,33925,9
20/02/2008,12.06.00,33925,33925,33915,33915,11
20/02/2008,12.07.00,33910,33910,33855,33865,160
20/02/2008,12.08.00,33875,33895,33865,33880,53
20/02/2008,12.09.00,33880,33910,33880,33895,37
20/02/2008,12.10.00,33905,33905,33895,33900,9
20/02/2008,12.11.00,33905,33905,33900,33905,11
20/02/2008,12.12.00,33900,33900,33885,33900,22
20/02/2008,12.13.00,33890,33890,33885,33885,6
20/02/2008,12.14.00,33890,33895,33890,33895,5
20/02/2008,12.15.00,33890,33920,33890,33910,47
20/02/2008,12.16.00,33920,33925,33915,33920,12
20/02/2008,12.17.00,33920,33930,33920,33930,13
20/02/2008,12.18.00,33935,33945,33935,33945,34
20/02/2008,12.19.00,33950,33955,33940,33940,25
20/02/2008,12.20.00,33935,33935,33930,33930,3
20/02/2008,12.21.00,33930,33935,33915,33925,24
20/02/2008,12.22.00,33925,33935,33920,33930,31
20/02/2008,12.24.00,33930,33930,33930,33930,2
20/02/2008,12.25.00,33930,33945,33930,33945,7
20/02/2008,12.26.00,33940,33940,33940,33940,4
20/02/2008,12.27.00,33930,33930,33905,33915,29
20/02/2008,12.28.00,33905,33915,33905,33915,10
20/02/2008,12.29.00,33920,33935,33920,33930,12
20/02/2008,12.30.00,33935,33945,33935,33940,13
20/02/2008,12.31.00,33940,33940,33940,33940,2
20/02/2008,12.32.00,33935,33935,33915,33925,18
20/02/2008,12.33.00,33910,33910,33910,33910,1
20/02/2008,12.34.00,33930,33930,33915,33915,5
20/02/2008,12.35.00,33915,33925,33905,33905,16
20/02/2008,12.36.00,33905,33905,33900,33905,12
20/02/2008,12.37.00,33900,33900,33900,33900,4
20/02/2008,12.38.00,33905,33905,33895,33895,5
20/02/2008,12.39.00,33910,33910,33910,33910,1
20/02/2008,12.41.00,33900,33905,33880,33895,34
20/02/2008,12.42.00,33885,33895,33850,33885,98
20/02/2008,12.43.00,33880,33880,33870,33870,17
20/02/2008,12.44.00,33870,33875,33870,33870,10
20/02/2008,12.45.00,33870,33880,33870,33880,12
20/02/2008,12.46.00,33875,33880,33875,33875,6
20/02/2008,12.47.00,33880,33900,33880,33895,26
20/02/2008,12.48.00,33900,33915,33900,33905,25
20/02/2008,12.49.00,33910,33910,33900,33900,7
20/02/2008,12.50.00,33905,33905,33900,33905,3
20/02/2008,12.51.00,33900,33905,33900,33905,3
20/02/2008,12.52.00,33905,33905,33905,33905,1
20/02/2008,12.53.00,33905,33905,33905,33905,2
20/02/2008,12.54.00,33900,33910,33890,33890,26
20/02/2008,12.55.00,33895,33895,33890,33890,4
20/02/2008,12.56.00,33890,33900,33890,33895,9
20/02/2008,12.57.00,33890,33890,33880,33885,14
20/02/2008,12.58.00,33885,33895,33885,33895,2
20/02/2008,12.59.00,33885,33895,33885,33885,3
20/02/2008,13.00.00,33885,33900,33880,33895,20
20/02/2008,13.01.00,33895,33910,33895,33900,13
20/02/2008,13.02.00,33910,33910,33895,33895,6
20/02/2008,13.03.00,33890,33890,33875,33875,23
20/02/2008,13.04.00,33880,33880,33820,33830,134
20/02/2008,13.05.00,33825,33835,33800,33810,111
20/02/2008,13.06.00,33810,33810,33760,33780,107
20/02/2008,13.07.00,33780,33790,33765,33790,16
20/02/2008,13.08.00,33785,33790,33775,33775,23
20/02/2008,13.09.00,33775,33780,33765,33770,20
20/02/2008,13.10.00,33765,33765,33725,33745,99
20/02/2008,13.11.00,33745,33780,33745,33770,30
20/02/2008,13.12.00,33775,33775,33770,33775,9
20/02/2008,13.13.00,33775,33795,33775,33795,21
20/02/2008,13.14.00,33800,33850,33800,33850,51
20/02/2008,13.15.00,33840,33850,33835,33835,34
20/02/2008,13.16.00,33830,33855,33825,33840,27
20/02/2008,13.17.00,33845,33860,33840,33850,43
20/02/2008,13.18.00,33860,33890,33860,33875,42
20/02/2008,13.19.00,33875,33875,33870,33870,4
20/02/2008,13.20.00,33870,33885,33870,33885,9
20/02/2008,13.21.00,33885,33885,33875,33885,13
20/02/2008,13.22.00,33880,33880,33875,33875,4
20/02/2008,13.23.00,33880,33895,33880,33895,9
20/02/2008,13.24.00,33885,33895,33880,33880,16
20/02/2008,13.25.00,33880,33885,33880,33885,4
20/02/2008,13.26.00,33880,33885,33880,33885,3
20/02/2008,13.27.00,33875,33880,33865,33865,10
20/02/2008,13.28.00,33870,33885,33870,33875,8
20/02/2008,13.29.00,33870,33875,33870,33875,3
20/02/2008,13.30.00,33880,33895,33880,33895,24
20/02/2008,13.31.00,33900,33900,33890,33890,3
20/02/2008,13.32.00,33890,33895,33890,33895,3
20/02/2008,13.33.00,33890,33890,33885,33890,14
20/02/2008,13.34.00,33885,33890,33885,33890,10
20/02/2008,13.35.00,33890,33890,33875,33875,39
20/02/2008,13.36.00,33870,33890,33870,33870,23
20/02/2008,13.37.00,33870,33880,33865,33865,11
20/02/2008,13.38.00,33865,33865,33860,33860,18
20/02/2008,13.39.00,33855,33885,33855,33885,19
20/02/2008,13.40.00,33880,33880,33870,33880,4
20/02/2008,13.41.00,33875,33875,33865,33870,6
20/02/2008,13.42.00,33865,33880,33855,33880,8
20/02/2008,13.43.00,33885,33910,33880,33910,21
20/02/2008,13.44.00,33910,33910,33885,33885,8
20/02/2008,13.45.00,33885,33890,33885,33890,9
20/02/2008,13.46.00,33885,33895,33885,33885,13
20/02/2008,13.47.00,33885,33885,33885,33885,5
20/02/2008,13.48.00,33880,33895,33875,33895,29
20/02/2008,13.49.00,33895,33895,33890,33890,5
20/02/2008,13.51.00,33890,33890,33890,33890,2
20/02/2008,13.52.00,33885,33890,33885,33890,2
20/02/2008,13.53.00,33890,33890,33890,33890,1
20/02/2008,13.54.00,33895,33895,33895,33895,1
20/02/2008,13.55.00,33895,33895,33890,33890,4
20/02/2008,13.57.00,33895,33895,33895,33895,2
20/02/2008,13.58.00,33890,33915,33890,33905,9
20/02/2008,13.59.00,33905,33915,33905,33915,7
20/02/2008,14.00.00,33920,33965,33915,33965,95
20/02/2008,14.01.00,33955,33985,33950,33970,48
20/02/2008,14.02.00,33965,33975,33955,33975,21
20/02/2008,14.03.00,33965,33970,33955,33955,5
20/02/2008,14.04.00,33960,33965,33955,33965,7
20/02/2008,14.05.00,33955,33970,33950,33950,26
20/02/2008,14.06.00,33945,33945,33920,33920,35
20/02/2008,14.07.00,33925,33930,33915,33915,17
20/02/2008,14.08.00,33920,33940,33920,33935,7
20/02/2008,14.09.00,33925,33925,33925,33925,1
20/02/2008,14.10.00,33920,33920,33920,33920,1
20/02/2008,14.11.00,33915,33915,33915,33915,3
20/02/2008,14.12.00,33925,33925,33910,33915,13
20/02/2008,14.13.00,33915,33915,33910,33910,4
20/02/2008,14.14.00,33905,33910,33900,33900,9
20/02/2008,14.15.00,33895,33920,33885,33910,42
20/02/2008,14.16.00,33910,33910,33905,33905,3
20/02/2008,14.17.00,33890,33900,33890,33900,8
20/02/2008,14.18.00,33900,33905,33890,33905,11
20/02/2008,14.19.00,33905,33910,33900,33900,4
20/02/2008,14.20.00,33900,33900,33900,33900,12
20/02/2008,14.21.00,33905,33910,33895,33910,24
20/02/2008,14.22.00,33910,33910,33880,33885,21
20/02/2008,14.23.00,33895,33895,33875,33875,11
20/02/2008,14.24.00,33880,33880,33870,33880,21
20/02/2008,14.25.00,33875,33875,33845,33855,43
20/02/2008,14.26.00,33855,33855,33855,33855,5
20/02/2008,14.27.00,33855,33855,33845,33845,5
20/02/2008,14.28.00,33845,33850,33840,33840,19
20/02/2008,14.29.00,33840,33945,33830,33900,66
20/02/2008,14.30.00,33900,33900,33590,33630,387
20/02/2008,14.31.00,33630,33745,33610,33740,155
20/02/2008,14.32.00,33750,33780,33720,33725,133
20/02/2008,14.33.00,33725,33740,33700,33720,99
20/02/2008,14.34.00,33720,33750,33685,33750,89
20/02/2008,14.35.00,33750,33760,33725,33735,64
20/02/2008,14.36.00,33730,33785,33725,33740,94
20/02/2008,14.37.00,33745,33750,33695,33720,98
20/02/2008,14.38.00,33715,33770,33710,33765,83
20/02/2008,14.39.00,33745,33755,33720,33725,37
20/02/2008,14.40.00,33735,33755,33730,33755,17
20/02/2008,14.41.00,33760,33775,33740,33775,30
20/02/2008,14.42.00,33775,33785,33770,33775,23
20/02/2008,14.43.00,33775,33810,33770,33800,40
20/02/2008,14.44.00,33790,33810,33780,33785,63
20/02/2008,14.45.00,33780,33810,33780,33810,21
20/02/2008,14.46.00,33800,33800,33775,33775,38
20/02/2008,14.47.00,33790,33795,33770,33795,48
20/02/2008,14.48.00,33795,33800,33775,33785,42
20/02/2008,14.49.00,33780,33785,33735,33735,42
20/02/2008,14.50.00,33750,33765,33750,33765,5
20/02/2008,14.51.00,33755,33755,33715,33740,60
20/02/2008,14.52.00,33735,33745,33735,33740,15
20/02/2008,14.53.00,33755,33775,33755,33765,29
20/02/2008,14.54.00,33760,33770,33760,33760,10
20/02/2008,14.55.00,33755,33760,33745,33745,14
20/02/2008,14.56.00,33745,33750,33735,33740,24
20/02/2008,14.57.00,33740,33745,33715,33730,36
20/02/2008,14.58.00,33740,33760,33730,33755,27
20/02/2008,14.59.00,33760,33775,33755,33755,21
20/02/2008,15.00.00,33755,33760,33735,33735,36
20/02/2008,15.01.00,33735,33745,33725,33740,24
20/02/2008,15.02.00,33735,33750,33730,33735,11
20/02/2008,15.03.00,33735,33750,33735,33750,22
20/02/2008,15.04.00,33750,33765,33750,33755,37
20/02/2008,15.05.00,33760,33760,33730,33740,36
20/02/2008,15.06.00,33750,33760,33730,33745,56
20/02/2008,15.07.00,33745,33755,33740,33750,18
20/02/2008,15.08.00,33750,33760,33750,33760,2
20/02/2008,15.09.00,33755,33765,33755,33765,11
20/02/2008,15.10.00,33765,33805,33765,33790,42
20/02/2008,15.11.00,33795,33795,33765,33775,19
20/02/2008,15.12.00,33765,33765,33765,33765,3
20/02/2008,15.13.00,33775,33775,33770,33770,5
20/02/2008,15.14.00,33765,33770,33750,33765,55
20/02/2008,15.15.00,33770,33785,33770,33770,18
20/02/2008,15.16.00,33780,33790,33780,33790,7
20/02/2008,15.17.00,33795,33795,33785,33795,11
20/02/2008,15.18.00,33790,33805,33780,33790,43
20/02/2008,15.19.00,33795,33795,33755,33755,13
20/02/2008,15.20.00,33755,33760,33755,33760,2
20/02/2008,15.21.00,33770,33770,33765,33770,8
20/02/2008,15.22.00,33780,33800,33775,33800,31
20/02/2008,15.23.00,33800,33810,33795,33795,20
20/02/2008,15.24.00,33795,33810,33795,33800,16
20/02/2008,15.25.00,33810,33820,33800,33805,34
20/02/2008,15.26.00,33810,33810,33800,33805,9
20/02/2008,15.27.00,33810,33810,33805,33805,9
20/02/2008,15.28.00,33805,33805,33800,33800,12
20/02/2008,15.29.00,33800,33820,33800,33810,37
20/02/2008,15.30.00,33810,33825,33805,33820,41
20/02/2008,15.31.00,33825,33825,33800,33800,41
20/02/2008,15.32.00,33800,33815,33800,33805,50
20/02/2008,15.33.00,33805,33820,33800,33800,23
20/02/2008,15.34.00,33800,33800,33765,33770,45
20/02/2008,15.35.00,33775,33815,33770,33815,37
20/02/2008,15.36.00,33815,33820,33800,33805,30
20/02/2008,15.37.00,33800,33825,33800,33825,41
20/02/2008,15.38.00,33820,33850,33820,33840,64
20/02/2008,15.39.00,33835,33880,33835,33855,69
20/02/2008,15.40.00,33860,33885,33845,33860,76
20/02/2008,15.41.00,33860,33905,33860,33895,49
20/02/2008,15.42.00,33900,33905,33875,33880,37
20/02/2008,15.43.00,33885,33910,33880,33910,38
20/02/2008,15.44.00,33890,33895,33880,33895,50
20/02/2008,15.45.00,33895,33925,33895,33915,54
20/02/2008,15.46.00,33925,33925,33905,33915,37
20/02/2008,15.47.00,33905,33915,33875,33875,40
20/02/2008,15.48.00,33870,33880,33870,33870,21
20/02/2008,15.49.00,33875,33910,33870,33900,42
20/02/2008,15.50.00,33910,33915,33900,33900,32
20/02/2008,15.51.00,33905,33920,33890,33900,35
20/02/2008,15.52.00,33905,33945,33900,33935,48
20/02/2008,15.53.00,33945,33945,33925,33930,15
20/02/2008,15.54.00,33930,33940,33930,33930,12
20/02/2008,15.55.00,33930,33935,33885,33895,25
20/02/2008,15.56.00,33890,33910,33880,33880,57
20/02/2008,15.57.00,33885,33900,33875,33890,40
20/02/2008,15.58.00,33875,33885,33870,33875,26
20/02/2008,15.59.00,33885,33900,33870,33870,38
20/02/2008,16.00.00,33865,33865,33850,33855,45
20/02/2008,16.01.00,33855,33885,33855,33875,30
20/02/2008,16.02.00,33885,33885,33860,33870,17
20/02/2008,16.03.00,33860,33860,33820,33830,21
20/02/2008,16.04.00,33825,33835,33820,33820,19
20/02/2008,16.05.00,33815,33845,33810,33845,21
20/02/2008,16.06.00,33850,33850,33820,33825,29
20/02/2008,16.07.00,33820,33825,33795,33810,31
20/02/2008,16.08.00,33815,33840,33815,33815,73
20/02/2008,16.09.00,33815,33830,33815,33825,13
20/02/2008,16.10.00,33825,33830,33825,33830,6
20/02/2008,16.11.00,33825,33830,33815,33830,12
20/02/2008,16.12.00,33830,33835,33815,33835,31
20/02/2008,16.13.00,33835,33865,33835,33850,56
20/02/2008,16.14.00,33850,33860,33850,33860,13
20/02/2008,16.15.00,33855,33870,33855,33860,21
20/02/2008,16.16.00,33855,33865,33855,33860,12
20/02/2008,16.17.00,33865,33875,33865,33870,14
20/02/2008,16.18.00,33875,33920,33870,33910,73
20/02/2008,16.19.00,33920,33935,33910,33935,51
20/02/2008,16.20.00,33935,33945,33930,33930,49
20/02/2008,16.21.00,33925,33930,33915,33915,27
20/02/2008,16.22.00,33915,33925,33915,33925,26
20/02/2008,16.23.00,33925,33955,33925,33945,75
20/02/2008,16.24.00,33940,33945,33925,33930,24
20/02/2008,16.25.00,33935,33935,33925,33935,10
20/02/2008,16.26.00,33940,33940,33900,33900,38
20/02/2008,16.27.00,33900,33900,33885,33890,36
20/02/2008,16.28.00,33895,33895,33890,33890,9
20/02/2008,16.29.00,33895,33915,33895,33900,25
20/02/2008,16.30.00,33910,33915,33890,33895,26
20/02/2008,16.31.00,33890,33895,33885,33885,9
20/02/2008,16.32.00,33890,33890,33845,33860,67
20/02/2008,16.33.00,33860,33885,33860,33880,20
20/02/2008,16.34.00,33875,33880,33865,33865,16
20/02/2008,16.35.00,33860,33865,33845,33865,27
20/02/2008,16.36.00,33860,33880,33860,33875,17
20/02/2008,16.37.00,33875,33875,33860,33870,24
20/02/2008,16.38.00,33870,33935,33870,33935,71
20/02/2008,16.39.00,33935,33935,33920,33930,31
20/02/2008,16.40.00,33920,33950,33920,33950,26
20/02/2008,16.41.00,33950,33965,33950,33950,63
20/02/2008,16.42.00,33950,33950,33925,33935,52
20/02/2008,16.43.00,33935,33955,33925,33955,37
20/02/2008,16.44.00,33945,33980,33940,33945,58
20/02/2008,16.45.00,33935,33960,33930,33930,43
20/02/2008,16.46.00,33930,33930,33910,33910,52
20/02/2008,16.47.00,33920,33920,33895,33920,58
20/02/2008,16.48.00,33915,33920,33900,33905,15
20/02/2008,16.49.00,33900,33900,33850,33865,49
20/02/2008,16.50.00,33865,33870,33865,33865,13
20/02/2008,16.51.00,33870,33870,33855,33855,36
20/02/2008,16.52.00,33850,33865,33845,33855,47
20/02/2008,16.53.00,33850,33850,33815,33825,55
20/02/2008,16.54.00,33820,33835,33815,33835,16
20/02/2008,16.55.00,33845,33875,33845,33870,28
20/02/2008,16.56.00,33870,33875,33860,33870,12
20/02/2008,16.57.00,33865,33865,33845,33850,33
20/02/2008,16.58.00,33850,33855,33845,33855,13
20/02/2008,16.59.00,33855,33855,33820,33830,37
20/02/2008,17.00.00,33830,33840,33815,33820,22
20/02/2008,17.01.00,33815,33865,33815,33860,64
20/02/2008,17.02.00,33860,33870,33850,33850,39
20/02/2008,17.03.00,33850,33860,33840,33855,44
20/02/2008,17.04.00,33855,33870,33850,33870,58
20/02/2008,17.05.00,33870,33880,33870,33880,50
20/02/2008,17.06.00,33880,33885,33870,33875,44
20/02/2008,17.07.00,33875,33875,33870,33870,24
20/02/2008,17.08.00,33865,33865,33840,33840,15
20/02/2008,17.09.00,33840,33845,33830,33830,12
20/02/2008,17.10.00,33830,33860,33830,33860,22
20/02/2008,17.11.00,33860,33865,33845,33845,25
20/02/2008,17.12.00,33845,33865,33840,33865,43
20/02/2008,17.13.00,33865,33865,33855,33855,11
20/02/2008,17.14.00,33855,33865,33855,33855,6
20/02/2008,17.15.00,33860,33870,33850,33850,24
20/02/2008,17.16.00,33865,33870,33855,33865,17
20/02/2008,17.17.00,33865,33870,33855,33870,48
20/02/2008,17.18.00,33875,33885,33870,33875,28
20/02/2008,17.19.00,33870,33890,33870,33885,25
20/02/2008,17.20.00,33880,33895,33880,33890,23
20/02/2008,17.21.00,33895,33900,33890,33895,56
20/02/2008,17.22.00,33895,33905,33890,33900,71
20/02/2008,17.23.00,33910,33910,33905,33905,20
20/02/2008,17.24.00,33900,33925,33895,33910,32
20/02/2008,17.25.00,33920,33970,33920,33945,122
20/02/2008,17.26.00,33950,33950,33910,33915,75
20/02/2008,17.27.00,33915,33920,33910,33920,63
20/02/2008,17.28.00,33920,33930,33910,33925,88
20/02/2008,17.29.00,33920,33950,33915,33940,107
20/02/2008,17.30.00,33940,33945,33900,33905,67
20/02/2008,17.31.00,33905,33905,33895,33905,32
20/02/2008,17.32.00,33905,33910,33900,33900,18
20/02/2008,17.33.00,33900,33915,33895,33915,33
20/02/2008,17.34.00,33910,33910,33905,33910,11
20/02/2008,17.35.00,33915,33915,33905,33910,14
20/02/2008,17.36.00,33900,33900,33890,33900,73
20/02/2008,17.37.00,33900,33910,33895,33910,64
20/02/2008,17.38.00,33910,33910,33895,33900,29
20/02/2008,17.39.00,33905,33910,33900,33900,41