DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/02/2008,17.02.00,33500,33515,33500,33515,90
22/02/2008,17.03.00,33515,33515,33485,33495,30
22/02/2008,17.04.00,33485,33495,33475,33490,46
22/02/2008,17.05.00,33495,33495,33415,33430,190
22/02/2008,17.06.00,33430,33445,33425,33435,67
22/02/2008,17.07.00,33440,33455,33430,33435,67
22/02/2008,17.08.00,33435,33440,33425,33435,27
22/02/2008,17.09.00,33440,33450,33440,33445,37
22/02/2008,17.10.00,33445,33445,33430,33430,34
22/02/2008,17.11.00,33430,33430,33120,33335,512
22/02/2008,17.12.00,33325,33375,33325,33375,177
22/02/2008,17.13.00,33370,33400,33355,33390,116
22/02/2008,17.14.00,33400,33420,33395,33400,113
22/02/2008,17.15.00,33410,33450,33405,33445,96
22/02/2008,17.16.00,33450,33475,33435,33470,112
22/02/2008,17.17.00,33475,33480,33455,33465,88
22/02/2008,17.18.00,33460,33465,33430,33440,49
22/02/2008,17.19.00,33435,33450,33430,33430,91
22/02/2008,17.20.00,33435,33445,33430,33445,35
22/02/2008,17.21.00,33445,33445,33435,33435,30
22/02/2008,17.22.00,33430,33440,33420,33430,85
22/02/2008,17.23.00,33435,33455,33435,33450,120
22/02/2008,17.24.00,33440,33450,33440,33445,56
22/02/2008,17.25.00,33445,33465,33435,33460,93
22/02/2008,17.26.00,33455,33460,33455,33460,22
22/02/2008,17.27.00,33455,33475,33450,33475,52
22/02/2008,17.28.00,33475,33490,33470,33475,74
22/02/2008,17.29.00,33475,33520,33475,33515,216
22/02/2008,17.30.00,33515,33530,33500,33520,103
22/02/2008,17.31.00,33510,33510,33455,33455,77
22/02/2008,17.32.00,33455,33480,33450,33470,63
22/02/2008,17.33.00,33475,33500,33470,33495,36
22/02/2008,17.34.00,33500,33530,33500,33525,34
22/02/2008,17.35.00,33520,33535,33515,33535,22
22/02/2008,17.36.00,33535,33545,33525,33525,28
22/02/2008,17.37.00,33525,33545,33525,33535,19
22/02/2008,17.38.00,33530,33530,33510,33515,32
22/02/2008,17.39.00,33520,33535,33510,33535,33
25/02/2008,09.00.00,33855,33935,33820,33885,180
25/02/2008,09.01.00,33880,33900,33850,33850,135
25/02/2008,09.02.00,33850,33865,33845,33865,30
25/02/2008,09.03.00,33860,33865,33840,33850,24
25/02/2008,09.04.00,33840,33840,33815,33820,47
25/02/2008,09.05.00,33820,33855,33815,33855,85
25/02/2008,09.06.00,33855,33865,33855,33855,50
25/02/2008,09.07.00,33855,33895,33845,33895,69
25/02/2008,09.08.00,33895,33900,33885,33900,42
25/02/2008,09.09.00,33905,33910,33885,33900,53
25/02/2008,09.10.00,33895,33910,33890,33910,60
25/02/2008,09.11.00,33905,33905,33875,33890,35
25/02/2008,09.12.00,33890,33895,33880,33895,36
25/02/2008,09.13.00,33895,33895,33885,33890,10
25/02/2008,09.14.00,33885,33900,33885,33895,29
25/02/2008,09.15.00,33895,33905,33895,33900,14
25/02/2008,09.16.00,33900,33905,33890,33890,34
25/02/2008,09.17.00,33895,33955,33895,33950,133
25/02/2008,09.18.00,33950,33955,33935,33945,83
25/02/2008,09.19.00,33955,33975,33940,33965,82
25/02/2008,09.20.00,33965,33965,33940,33940,39
25/02/2008,09.21.00,33945,33945,33920,33920,42
25/02/2008,09.22.00,33920,33930,33920,33925,25
25/02/2008,09.23.00,33930,33935,33930,33935,8
25/02/2008,09.24.00,33930,33930,33900,33910,74
25/02/2008,09.25.00,33910,33910,33900,33905,22
25/02/2008,09.26.00,33905,33910,33895,33900,21
25/02/2008,09.27.00,33900,33915,33890,33905,35
25/02/2008,09.28.00,33910,33910,33885,33890,30
25/02/2008,09.29.00,33895,33900,33885,33900,18
25/02/2008,09.30.00,33900,33900,33895,33895,24
25/02/2008,09.31.00,33895,33905,33895,33905,8
25/02/2008,09.32.00,33905,33910,33890,33890,15
25/02/2008,09.33.00,33895,33895,33880,33885,13
25/02/2008,09.34.00,33885,33885,33870,33870,25
25/02/2008,09.35.00,33870,33870,33850,33850,41
25/02/2008,09.36.00,33850,33860,33845,33845,45
25/02/2008,09.37.00,33850,33850,33840,33845,29
25/02/2008,09.38.00,33850,33850,33840,33840,27
25/02/2008,09.39.00,33845,33845,33840,33840,11
25/02/2008,09.40.00,33840,33850,33830,33835,29
25/02/2008,09.41.00,33835,33835,33810,33815,51
25/02/2008,09.42.00,33815,33835,33810,33835,38
25/02/2008,09.43.00,33835,33845,33835,33845,18
25/02/2008,09.44.00,33845,33855,33840,33850,19
25/02/2008,09.45.00,33845,33870,33845,33860,31
25/02/2008,09.46.00,33865,33880,33865,33870,15
25/02/2008,09.47.00,33870,33875,33870,33875,6
25/02/2008,09.48.00,33865,33870,33860,33865,8
25/02/2008,09.49.00,33865,33875,33865,33870,12
25/02/2008,09.50.00,33870,33870,33865,33865,6
25/02/2008,09.51.00,33870,33870,33855,33855,4
25/02/2008,09.52.00,33860,33860,33855,33860,3
25/02/2008,09.53.00,33870,33880,33865,33880,20
25/02/2008,09.54.00,33885,33885,33875,33885,9
25/02/2008,09.55.00,33885,33890,33885,33890,11
25/02/2008,09.56.00,33890,33890,33875,33880,22
25/02/2008,09.58.00,33870,33880,33870,33880,12
25/02/2008,09.59.00,33880,33885,33870,33885,15
25/02/2008,10.00.00,33875,33890,33875,33885,34
25/02/2008,10.01.00,33885,33895,33880,33885,21
25/02/2008,10.02.00,33885,33890,33880,33890,18
25/02/2008,10.03.00,33880,33880,33875,33880,6
25/02/2008,10.04.00,33885,33890,33885,33885,10
25/02/2008,10.05.00,33880,33885,33870,33870,9
25/02/2008,10.06.00,33870,33870,33865,33870,15
25/02/2008,10.07.00,33870,33880,33870,33870,11
25/02/2008,10.08.00,33880,33880,33875,33875,7
25/02/2008,10.09.00,33880,33890,33880,33890,20
25/02/2008,10.10.00,33885,33890,33880,33880,9
25/02/2008,10.11.00,33875,33885,33875,33885,10
25/02/2008,10.12.00,33885,33885,33880,33880,4
25/02/2008,10.13.00,33880,33895,33880,33890,11
25/02/2008,10.14.00,33890,33900,33890,33900,17
25/02/2008,10.15.00,33900,33900,33880,33880,37
25/02/2008,10.16.00,33880,33885,33875,33880,10
25/02/2008,10.17.00,33880,33890,33880,33890,12
25/02/2008,10.18.00,33895,33900,33895,33900,25
25/02/2008,10.19.00,33905,33915,33905,33910,49
25/02/2008,10.20.00,33910,33940,33910,33930,51
25/02/2008,10.21.00,33935,33940,33930,33935,26
25/02/2008,10.22.00,33940,33945,33935,33935,22
25/02/2008,10.23.00,33930,33940,33930,33940,4
25/02/2008,10.24.00,33930,33940,33930,33940,15
25/02/2008,10.25.00,33940,33950,33940,33945,35
25/02/2008,10.26.00,33945,33970,33945,33965,69
25/02/2008,10.27.00,33970,33985,33960,33975,72
25/02/2008,10.28.00,33970,33985,33970,33975,47
25/02/2008,10.29.00,33970,33975,33970,33975,7
25/02/2008,10.30.00,33975,33980,33970,33975,16
25/02/2008,10.31.00,33980,33980,33970,33980,6
25/02/2008,10.32.00,33980,33980,33975,33975,16
25/02/2008,10.33.00,33985,34010,33980,33990,79
25/02/2008,10.34.00,33995,34000,33985,33995,20
25/02/2008,10.35.00,33995,34005,33995,33995,36
25/02/2008,10.36.00,33995,34010,33995,33995,26
25/02/2008,10.37.00,34010,34015,34000,34005,29
25/02/2008,10.38.00,34010,34025,34005,34005,50
25/02/2008,10.39.00,34005,34005,34005,34005,6
25/02/2008,10.40.00,34010,34010,34005,34005,13
25/02/2008,10.41.00,34000,34020,34000,34015,26
25/02/2008,10.42.00,34025,34030,34020,34020,41
25/02/2008,10.43.00,34025,34045,34020,34035,85
25/02/2008,10.44.00,34035,34045,34020,34025,58
25/02/2008,10.45.00,34030,34050,34025,34045,52
25/02/2008,10.46.00,34040,34040,34030,34030,21
25/02/2008,10.47.00,34035,34050,34035,34050,49
25/02/2008,10.48.00,34055,34055,34035,34035,15
25/02/2008,10.49.00,34045,34045,34015,34020,34
25/02/2008,10.50.00,34015,34020,34015,34015,6
25/02/2008,10.51.00,34015,34015,33995,34005,42
25/02/2008,10.52.00,34005,34005,33995,33995,14
25/02/2008,10.53.00,33990,33990,33985,33985,29
25/02/2008,10.54.00,33990,33990,33985,33990,15
25/02/2008,10.55.00,33990,34000,33990,33995,35
25/02/2008,10.56.00,33995,33995,33990,33990,32
25/02/2008,10.57.00,33995,33995,33995,33995,27
25/02/2008,10.58.00,33990,33995,33990,33990,4
25/02/2008,10.59.00,33990,33995,33985,33985,16
25/02/2008,11.00.00,33980,33985,33975,33980,31
25/02/2008,11.01.00,33980,33990,33980,33985,12
25/02/2008,11.02.00,33985,33995,33980,33995,14
25/02/2008,11.03.00,33995,33995,33945,33960,65
25/02/2008,11.04.00,33965,33965,33960,33960,9
25/02/2008,11.05.00,33955,33955,33940,33950,11
25/02/2008,11.06.00,33955,33955,33940,33945,22
25/02/2008,11.07.00,33945,33945,33940,33945,16
25/02/2008,11.08.00,33945,33960,33945,33950,39
25/02/2008,11.09.00,33955,33965,33955,33960,12
25/02/2008,11.10.00,33960,33985,33960,33985,21
25/02/2008,11.11.00,33985,33990,33985,33985,9
25/02/2008,11.12.00,33985,33985,33980,33980,5
25/02/2008,11.13.00,33975,33975,33965,33970,5
25/02/2008,11.14.00,33970,33970,33970,33970,3
25/02/2008,11.15.00,33970,33970,33940,33950,46
25/02/2008,11.16.00,33950,33950,33935,33935,43
25/02/2008,11.17.00,33940,33945,33935,33935,8
25/02/2008,11.18.00,33935,33935,33930,33935,4
25/02/2008,11.19.00,33935,33945,33935,33945,13
25/02/2008,11.20.00,33945,33945,33935,33940,6
25/02/2008,11.21.00,33935,33935,33925,33925,38
25/02/2008,11.22.00,33935,33935,33925,33930,20
25/02/2008,11.23.00,33925,33930,33925,33930,2
25/02/2008,11.24.00,33925,33935,33925,33930,9
25/02/2008,11.25.00,33925,33925,33925,33925,3
25/02/2008,11.26.00,33935,33940,33935,33940,3
25/02/2008,11.27.00,33940,33945,33940,33945,5
25/02/2008,11.28.00,33940,33940,33925,33925,10
25/02/2008,11.29.00,33930,33940,33930,33930,8
25/02/2008,11.30.00,33925,33930,33925,33925,9
25/02/2008,11.31.00,33930,33945,33930,33945,12
25/02/2008,11.32.00,33935,33935,33935,33935,1
25/02/2008,11.33.00,33930,33935,33930,33935,3
25/02/2008,11.34.00,33940,33940,33940,33940,4
25/02/2008,11.35.00,33940,33945,33940,33945,6
25/02/2008,11.36.00,33945,33955,33945,33955,9
25/02/2008,11.38.00,33955,33975,33955,33965,23
25/02/2008,11.39.00,33960,33960,33960,33960,1
25/02/2008,11.40.00,33960,33965,33960,33965,5
25/02/2008,11.41.00,33955,33955,33950,33955,4
25/02/2008,11.42.00,33950,33955,33950,33955,2
25/02/2008,11.48.00,33955,33955,33955,33955,1
25/02/2008,11.50.00,33955,33955,33955,33955,5
25/02/2008,11.51.00,33960,33960,33960,33960,2
25/02/2008,11.52.00,33965,33970,33960,33960,8
25/02/2008,11.53.00,33960,33965,33960,33965,2
25/02/2008,11.56.00,33960,33960,33960,33960,3
25/02/2008,11.57.00,33965,33975,33965,33970,8
25/02/2008,11.58.00,33975,33990,33975,33990,10
25/02/2008,11.59.00,33985,33985,33980,33985,5
25/02/2008,12.00.00,33985,34005,33985,34005,40
25/02/2008,12.01.00,33990,33995,33985,33995,9
25/02/2008,12.02.00,33990,34015,33990,34010,19
25/02/2008,12.03.00,34010,34020,34010,34010,22
25/02/2008,12.04.00,34005,34015,34005,34010,6
25/02/2008,12.05.00,34005,34005,33995,33995,8
25/02/2008,12.06.00,33995,33995,33980,33980,17
25/02/2008,12.07.00,33985,33990,33985,33990,3
25/02/2008,12.08.00,33990,33995,33950,33950,24
25/02/2008,12.09.00,33950,33960,33950,33960,9
25/02/2008,12.10.00,33955,33960,33945,33950,14
25/02/2008,12.11.00,33955,33955,33940,33945,6
25/02/2008,12.13.00,33945,33945,33945,33945,2
25/02/2008,12.14.00,33950,33950,33950,33950,2
25/02/2008,12.15.00,33955,33955,33950,33955,13
25/02/2008,12.16.00,33955,33955,33930,33945,50
25/02/2008,12.17.00,33945,33955,33940,33955,47
25/02/2008,12.18.00,33955,33970,33950,33970,32
25/02/2008,12.19.00,33970,33990,33965,33975,68
25/02/2008,12.20.00,33985,33990,33975,33985,54
25/02/2008,12.21.00,33980,33980,33980,33980,1
25/02/2008,12.22.00,33980,33980,33980,33980,1
25/02/2008,12.23.00,33985,33995,33985,33995,14
25/02/2008,12.24.00,33995,34005,33995,34005,19
25/02/2008,12.25.00,34005,34005,33995,34000,11
25/02/2008,12.26.00,33995,34010,33995,34005,17
25/02/2008,12.27.00,34010,34015,34000,34000,7
25/02/2008,12.28.00,34000,34000,33985,33985,6
25/02/2008,12.29.00,33980,33980,33975,33980,10
25/02/2008,12.30.00,33980,33980,33970,33980,8
25/02/2008,12.31.00,33970,33970,33970,33970,2
25/02/2008,12.32.00,33965,33965,33955,33955,7
25/02/2008,12.33.00,33960,33970,33960,33970,7
25/02/2008,12.35.00,33970,33970,33970,33970,2
25/02/2008,12.36.00,33960,33965,33960,33965,4
25/02/2008,12.37.00,33960,33960,33950,33955,7
25/02/2008,12.38.00,33950,33950,33935,33935,19
25/02/2008,12.39.00,33940,33940,33935,33935,9
25/02/2008,12.40.00,33935,33940,33935,33940,6
25/02/2008,12.41.00,33940,33940,33935,33935,2
25/02/2008,12.42.00,33940,33940,33940,33940,2
25/02/2008,12.43.00,33945,33950,33940,33950,28
25/02/2008,12.44.00,33950,33965,33950,33955,15
25/02/2008,12.45.00,33950,33950,33950,33950,2
25/02/2008,12.46.00,33945,33945,33945,33945,1
25/02/2008,12.47.00,33940,33940,33940,33940,3
25/02/2008,12.49.00,33940,33945,33940,33945,7
25/02/2008,12.50.00,33945,33970,33945,33960,18
25/02/2008,12.51.00,33960,33960,33960,33960,2
25/02/2008,12.52.00,33960,33960,33960,33960,1
25/02/2008,12.54.00,33950,33950,33940,33940,2
25/02/2008,12.55.00,33945,33945,33930,33940,4
25/02/2008,12.56.00,33940,33940,33920,33925,22
25/02/2008,12.57.00,33930,33930,33930,33930,1
25/02/2008,12.58.00,33940,33950,33935,33950,27
25/02/2008,12.59.00,33950,33950,33935,33935,12
25/02/2008,13.00.00,33935,33945,33930,33945,11
25/02/2008,13.02.00,33950,33955,33950,33955,2
25/02/2008,13.03.00,33950,33950,33950,33950,1
25/02/2008,13.04.00,33955,33955,33955,33955,3
25/02/2008,13.05.00,33960,33965,33960,33965,10
25/02/2008,13.06.00,33955,33975,33955,33975,11
25/02/2008,13.07.00,33975,33985,33975,33980,12
25/02/2008,13.08.00,33975,33975,33965,33970,8
25/02/2008,13.09.00,33970,33970,33970,33970,1
25/02/2008,13.11.00,33975,33975,33975,33975,1
25/02/2008,13.12.00,33970,33980,33970,33980,4
25/02/2008,13.13.00,33975,33980,33975,33980,4
25/02/2008,13.14.00,33980,33980,33980,33980,2
25/02/2008,13.15.00,33985,33995,33985,33985,9
25/02/2008,13.16.00,33990,33990,33990,33990,1
25/02/2008,13.17.00,33985,33990,33985,33985,14
25/02/2008,13.18.00,33985,33985,33985,33985,2
25/02/2008,13.19.00,33980,33980,33960,33960,11
25/02/2008,13.20.00,33960,33970,33960,33965,4
25/02/2008,13.23.00,33960,33960,33960,33960,3
25/02/2008,13.24.00,33960,33960,33945,33955,26
25/02/2008,13.25.00,33950,33955,33945,33945,5
25/02/2008,13.27.00,33960,33960,33960,33960,1
25/02/2008,13.28.00,33945,33945,33935,33935,6
25/02/2008,13.29.00,33930,33935,33900,33910,42
25/02/2008,13.30.00,33905,33925,33905,33920,24
25/02/2008,13.31.00,33915,33935,33900,33900,49
25/02/2008,13.32.00,33890,33900,33885,33890,27
25/02/2008,13.33.00,33895,33895,33880,33890,16
25/02/2008,13.34.00,33890,33895,33890,33895,3
25/02/2008,13.35.00,33885,33895,33885,33895,6
25/02/2008,13.36.00,33895,33905,33895,33895,13
25/02/2008,13.37.00,33900,33900,33885,33885,5
25/02/2008,13.38.00,33890,33895,33890,33890,4
25/02/2008,13.39.00,33895,33895,33895,33895,2
25/02/2008,13.40.00,33900,33900,33890,33890,2
25/02/2008,13.41.00,33890,33890,33890,33890,1
25/02/2008,13.42.00,33890,33890,33880,33890,9
25/02/2008,13.43.00,33895,33895,33895,33895,2
25/02/2008,13.44.00,33900,33900,33895,33900,4
25/02/2008,13.46.00,33890,33890,33865,33885,47
25/02/2008,13.47.00,33885,33885,33880,33885,7
25/02/2008,13.48.00,33885,33885,33870,33870,10
25/02/2008,13.49.00,33870,33880,33870,33870,7
25/02/2008,13.51.00,33880,33880,33880,33880,2
25/02/2008,13.53.00,33880,33880,33870,33880,19
25/02/2008,13.54.00,33880,33885,33880,33885,4
25/02/2008,13.55.00,33885,33885,33880,33880,7
25/02/2008,13.56.00,33875,33880,33875,33880,2
25/02/2008,13.57.00,33885,33885,33875,33885,3
25/02/2008,13.58.00,33885,33885,33885,33885,6
25/02/2008,13.59.00,33890,33895,33890,33895,5
25/02/2008,14.00.00,33890,33895,33880,33895,4
25/02/2008,14.01.00,33895,33905,33895,33905,13
25/02/2008,14.02.00,33910,33915,33900,33900,24
25/02/2008,14.03.00,33900,33905,33900,33905,3
25/02/2008,14.04.00,33905,33910,33905,33905,3
25/02/2008,14.05.00,33905,33915,33905,33915,9
25/02/2008,14.06.00,33920,33920,33910,33910,7
25/02/2008,14.07.00,33920,33920,33905,33915,12
25/02/2008,14.08.00,33910,33910,33905,33905,3
25/02/2008,14.09.00,33905,33905,33905,33905,4
25/02/2008,14.10.00,33905,33910,33900,33910,5
25/02/2008,14.11.00,33915,33915,33915,33915,3
25/02/2008,14.13.00,33910,33910,33910,33910,2
25/02/2008,14.14.00,33910,33910,33880,33880,11
25/02/2008,14.15.00,33895,33895,33895,33895,3
25/02/2008,14.16.00,33885,33890,33885,33885,7
25/02/2008,14.17.00,33885,33890,33885,33885,7
25/02/2008,14.18.00,33885,33885,33880,33880,5
25/02/2008,14.19.00,33880,33900,33880,33895,14
25/02/2008,14.20.00,33880,33880,33840,33845,123
25/02/2008,14.21.00,33850,33855,33840,33845,20
25/02/2008,14.22.00,33850,33860,33850,33855,17
25/02/2008,14.23.00,33850,33855,33840,33845,24
25/02/2008,14.24.00,33845,33845,33825,33840,68
25/02/2008,14.25.00,33840,33840,33830,33830,21
25/02/2008,14.26.00,33825,33835,33820,33835,31
25/02/2008,14.27.00,33835,33835,33825,33835,20
25/02/2008,14.28.00,33825,33835,33820,33835,19
25/02/2008,14.29.00,33835,33835,33830,33830,7
25/02/2008,14.30.00,33825,33825,33795,33820,77
25/02/2008,14.31.00,33825,33825,33810,33825,24
25/02/2008,14.32.00,33825,33825,33820,33825,6
25/02/2008,14.33.00,33830,33835,33830,33835,4
25/02/2008,14.34.00,33825,33835,33820,33835,18
25/02/2008,14.35.00,33825,33830,33815,33830,21
25/02/2008,14.36.00,33830,33830,33820,33820,7
25/02/2008,14.37.00,33815,33815,33790,33800,48
25/02/2008,14.38.00,33800,33825,33800,33815,20
25/02/2008,14.39.00,33810,33810,33800,33800,37
25/02/2008,14.40.00,33800,33800,33790,33795,24
25/02/2008,14.41.00,33790,33790,33765,33770,67
25/02/2008,14.42.00,33765,33775,33750,33775,65
25/02/2008,14.43.00,33775,33775,33765,33770,18
25/02/2008,14.44.00,33770,33780,33770,33780,18
25/02/2008,14.45.00,33780,33790,33780,33785,20
25/02/2008,14.46.00,33785,33790,33785,33790,2
25/02/2008,14.47.00,33790,33800,33785,33800,11
25/02/2008,14.48.00,33800,33810,33800,33800,14
25/02/2008,14.49.00,33800,33805,33795,33800,18
25/02/2008,14.50.00,33795,33805,33795,33805,6
25/02/2008,14.51.00,33800,33805,33800,33805,5
25/02/2008,14.52.00,33810,33810,33810,33810,4
25/02/2008,14.53.00,33800,33810,33800,33810,7
25/02/2008,14.54.00,33810,33820,33800,33800,17
25/02/2008,14.55.00,33800,33810,33800,33810,4
25/02/2008,14.56.00,33820,33820,33820,33820,1
25/02/2008,14.57.00,33825,33825,33825,33825,4
25/02/2008,14.58.00,33820,33825,33820,33820,6
25/02/2008,14.59.00,33820,33825,33815,33825,9
25/02/2008,15.00.00,33820,33835,33815,33825,18
25/02/2008,15.01.00,33825,33830,33825,33830,6
25/02/2008,15.02.00,33825,33830,33825,33830,6
25/02/2008,15.03.00,33830,33830,33830,33830,2
25/02/2008,15.04.00,33830,33830,33820,33820,5
25/02/2008,15.05.00,33830,33830,33825,33825,5
25/02/2008,15.07.00,33825,33830,33820,33825,9
25/02/2008,15.08.00,33835,33840,33835,33840,7
25/02/2008,15.09.00,33845,33850,33835,33835,16
25/02/2008,15.10.00,33835,33840,33835,33840,2
25/02/2008,15.11.00,33830,33840,33830,33840,5
25/02/2008,15.12.00,33840,33845,33840,33845,5
25/02/2008,15.13.00,33840,33840,33840,33840,1
25/02/2008,15.14.00,33840,33840,33835,33835,9
25/02/2008,15.15.00,33830,33830,33830,33830,3
25/02/2008,15.16.00,33835,33835,33835,33835,2
25/02/2008,15.17.00,33830,33830,33830,33830,1
25/02/2008,15.18.00,33835,33860,33835,33855,39
25/02/2008,15.19.00,33855,33855,33845,33845,6
25/02/2008,15.20.00,33850,33850,33845,33850,9
25/02/2008,15.21.00,33850,33850,33850,33850,1
25/02/2008,15.23.00,33855,33855,33850,33855,3
25/02/2008,15.24.00,33850,33865,33850,33865,8
25/02/2008,15.25.00,33860,33865,33860,33865,15
25/02/2008,15.26.00,33860,33865,33850,33850,25
25/02/2008,15.27.00,33850,33850,33835,33845,24
25/02/2008,15.28.00,33845,33860,33845,33845,8
25/02/2008,15.29.00,33845,33845,33845,33845,3
25/02/2008,15.30.00,33845,33855,33845,33855,7
25/02/2008,15.31.00,33845,33875,33845,33865,42
25/02/2008,15.32.00,33865,33895,33860,33885,50
25/02/2008,15.33.00,33890,33915,33890,33905,74
25/02/2008,15.34.00,33910,33915,33890,33895,49
25/02/2008,15.35.00,33890,33890,33855,33855,73
25/02/2008,15.36.00,33865,33875,33855,33870,45
25/02/2008,15.37.00,33870,33870,33850,33850,15
25/02/2008,15.38.00,33845,33845,33785,33800,76
25/02/2008,15.39.00,33805,33820,33800,33810,36
25/02/2008,15.40.00,33810,33815,33760,33760,83
25/02/2008,15.41.00,33765,33790,33760,33780,50
25/02/2008,15.42.00,33775,33775,33715,33740,160
25/02/2008,15.43.00,33735,33740,33700,33725,94
25/02/2008,15.44.00,33735,33770,33730,33760,77
25/02/2008,15.45.00,33755,33755,33745,33750,27
25/02/2008,15.46.00,33755,33770,33755,33765,22
25/02/2008,15.47.00,33765,33785,33760,33780,47
25/02/2008,15.48.00,33775,33790,33770,33775,23
25/02/2008,15.49.00,33775,33775,33750,33765,41
25/02/2008,15.50.00,33770,33780,33760,33775,15
25/02/2008,15.51.00,33775,33775,33755,33760,18
25/02/2008,15.52.00,33755,33780,33755,33770,8
25/02/2008,15.53.00,33755,33760,33715,33720,70
25/02/2008,15.54.00,33715,33725,33705,33715,56
25/02/2008,15.55.00,33720,33735,33715,33720,33
25/02/2008,15.56.00,33725,33730,33700,33720,40
25/02/2008,15.57.00,33710,33715,33700,33710,32
25/02/2008,15.58.00,33705,33710,33705,33710,30
25/02/2008,15.59.00,33710,33720,33690,33705,44
25/02/2008,16.00.00,33710,33830,33710,33795,213
25/02/2008,16.01.00,33800,33810,33740,33760,143
25/02/2008,16.02.00,33770,33790,33740,33775,102
25/02/2008,16.03.00,33775,33830,33775,33825,88
25/02/2008,16.04.00,33825,33825,33795,33805,80
25/02/2008,16.05.00,33815,33845,33815,33845,65
25/02/2008,16.06.00,33840,33840,33815,33820,61
25/02/2008,16.07.00,33825,33845,33795,33840,69
25/02/2008,16.08.00,33840,33850,33820,33830,54
25/02/2008,16.09.00,33820,33865,33820,33855,70
25/02/2008,16.10.00,33855,33890,33840,33845,67
25/02/2008,16.11.00,33850,33890,33845,33890,57
25/02/2008,16.12.00,33890,33890,33860,33870,55
25/02/2008,16.13.00,33875,33875,33845,33845,38
25/02/2008,16.14.00,33850,33850,33815,33845,97
25/02/2008,16.15.00,33850,33860,33835,33835,69
25/02/2008,16.16.00,33845,33865,33845,33865,23
25/02/2008,16.17.00,33860,33880,33840,33840,41
25/02/2008,16.18.00,33850,33870,33845,33850,41
25/02/2008,16.19.00,33840,33840,33800,33820,54
25/02/2008,16.20.00,33820,33840,33810,33835,51
25/02/2008,16.21.00,33830,33860,33830,33845,22
25/02/2008,16.22.00,33845,33845,33820,33820,23
25/02/2008,16.23.00,33815,33815,33790,33790,51
25/02/2008,16.24.00,33790,33830,33780,33815,74
25/02/2008,16.25.00,33830,33855,33830,33855,19
25/02/2008,16.26.00,33860,33860,33820,33820,33
25/02/2008,16.27.00,33830,33860,33825,33860,24
25/02/2008,16.28.00,33865,33875,33855,33875,30
25/02/2008,16.29.00,33880,33900,33880,33895,59
25/02/2008,16.30.00,33900,33925,33890,33920,71
25/02/2008,16.31.00,33915,33915,33900,33905,58
25/02/2008,16.32.00,33915,33955,33915,33955,145
25/02/2008,16.33.00,33950,33955,33910,33915,46
25/02/2008,16.34.00,33915,33925,33910,33915,22
25/02/2008,16.35.00,33915,33925,33910,33925,14
25/02/2008,16.36.00,33925,33940,33925,33925,25
25/02/2008,16.37.00,33930,33935,33910,33910,25
25/02/2008,16.38.00,33915,33915,33910,33915,8
25/02/2008,16.39.00,33910,33920,33910,33915,11
25/02/2008,16.40.00,33915,33915,33905,33915,24
25/02/2008,16.41.00,33915,33930,33915,33920,40
25/02/2008,16.42.00,33915,33915,33910,33910,17
25/02/2008,16.43.00,33910,33935,33905,33935,39
25/02/2008,16.44.00,33940,33960,33930,33960,40
25/02/2008,16.45.00,33965,33990,33945,33990,78
25/02/2008,16.46.00,33995,33995,33970,33970,42
25/02/2008,16.47.00,33970,33975,33945,33945,28
25/02/2008,16.48.00,33955,33990,33950,33980,44
25/02/2008,16.49.00,33995,34020,33990,34015,67
25/02/2008,16.50.00,34015,34030,34005,34030,75
25/02/2008,16.51.00,34030,34030,34010,34010,51
25/02/2008,16.52.00,34020,34025,34015,34015,19
25/02/2008,16.53.00,34010,34015,34005,34005,25
25/02/2008,16.54.00,34010,34015,34005,34010,21
25/02/2008,16.55.00,34010,34050,34005,34050,45
25/02/2008,16.56.00,34045,34300,34045,34300,169
25/02/2008,16.57.00,34380,34380,34380,34380,2
25/02/2008,17.01.00,34245,34340,34095,34140,266
25/02/2008,17.02.00,34140,34150,34100,34100,196
25/02/2008,17.03.00,34095,34100,34090,34095,89
25/02/2008,17.04.00,34095,34105,34090,34095,74
25/02/2008,17.05.00,34095,34095,34075,34090,117
25/02/2008,17.06.00,34090,34100,34085,34090,93
25/02/2008,17.07.00,34090,34105,34090,34100,40
25/02/2008,17.08.00,34110,34110,34095,34095,36
25/02/2008,17.09.00,34090,34090,34085,34085,70
25/02/2008,17.10.00,34090,34115,34085,34110,33
25/02/2008,17.11.00,34110,34125,34105,34115,40
25/02/2008,17.12.00,34120,34120,34095,34095,51
25/02/2008,17.13.00,34095,34130,34090,34130,51
25/02/2008,17.14.00,34130,34155,34130,34140,84
25/02/2008,17.15.00,34145,34145,34120,34120,20
25/02/2008,17.16.00,34125,34125,34100,34100,33
25/02/2008,17.17.00,34095,34105,34090,34090,28
25/02/2008,17.18.00,34100,34100,34075,34080,27
25/02/2008,17.19.00,34080,34085,34070,34075,35
25/02/2008,17.20.00,34075,34085,34070,34085,46
25/02/2008,17.21.00,34085,34090,34080,34085,44
25/02/2008,17.22.00,34085,34095,34070,34070,17
25/02/2008,17.23.00,34070,34075,34060,34065,29
25/02/2008,17.24.00,34070,34085,34065,34080,53
25/02/2008,17.25.00,34085,34110,34085,34105,65
25/02/2008,17.26.00,34100,34100,34080,34080,40
25/02/2008,17.27.00,34085,34085,34075,34075,34
25/02/2008,17.28.00,34075,34080,34050,34060,81
25/02/2008,17.29.00,34060,34075,34040,34050,85
25/02/2008,17.30.00,34035,34050,34010,34010,68
25/02/2008,17.31.00,34030,34030,34015,34025,38
25/02/2008,17.32.00,34030,34030,34025,34030,11
25/02/2008,17.33.00,34025,34035,34025,34035,16
25/02/2008,17.34.00,34035,34055,34035,34045,42
25/02/2008,17.35.00,34045,34045,34030,34035,30
25/02/2008,17.36.00,34040,34045,34025,34035,39
25/02/2008,17.37.00,34030,34030,34020,34030,21
25/02/2008,17.38.00,34020,34025,34000,34000,30
25/02/2008,17.39.00,34005,34005,33970,33970,43