DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/02/2008,09.00.00,34165,34175,34150,34155,78
26/02/2008,09.01.00,34155,34160,34140,34160,40
26/02/2008,09.02.00,34160,34200,34160,34195,73
26/02/2008,09.03.00,34190,34195,34170,34175,39
26/02/2008,09.04.00,34185,34190,34160,34175,31
26/02/2008,09.05.00,34175,34175,34150,34160,34
26/02/2008,09.06.00,34150,34190,34150,34185,49
26/02/2008,09.07.00,34185,34220,34185,34210,65
26/02/2008,09.08.00,34210,34230,34205,34210,54
26/02/2008,09.09.00,34215,34225,34185,34185,41
26/02/2008,09.10.00,34180,34195,34180,34195,34
26/02/2008,09.11.00,34190,34220,34190,34215,47
26/02/2008,09.12.00,34205,34215,34175,34180,19
26/02/2008,09.13.00,34175,34175,34160,34165,22
26/02/2008,09.14.00,34165,34165,34150,34165,22
26/02/2008,09.15.00,34165,34165,34145,34150,40
26/02/2008,09.16.00,34150,34155,34145,34155,15
26/02/2008,09.17.00,34150,34150,34125,34125,59
26/02/2008,09.18.00,34125,34145,34125,34140,21
26/02/2008,09.19.00,34135,34135,34100,34110,63
26/02/2008,09.20.00,34105,34125,34105,34120,31
26/02/2008,09.21.00,34120,34125,34120,34120,10
26/02/2008,09.22.00,34125,34135,34120,34125,27
26/02/2008,09.23.00,34125,34125,34110,34110,42
26/02/2008,09.24.00,34110,34130,34100,34125,27
26/02/2008,09.25.00,34130,34145,34130,34140,20
26/02/2008,09.26.00,34145,34175,34145,34160,34
26/02/2008,09.27.00,34160,34180,34160,34175,20
26/02/2008,09.28.00,34180,34180,34135,34145,36
26/02/2008,09.29.00,34140,34165,34140,34150,15
26/02/2008,09.30.00,34150,34180,34150,34175,26
26/02/2008,09.31.00,34175,34180,34170,34175,14
26/02/2008,09.32.00,34175,34190,34170,34185,25
26/02/2008,09.33.00,34180,34225,34180,34215,56
26/02/2008,09.34.00,34195,34205,34195,34195,39
26/02/2008,09.35.00,34200,34255,34200,34245,101
26/02/2008,09.36.00,34245,34255,34235,34255,33
26/02/2008,09.37.00,34255,34280,34250,34275,117
26/02/2008,09.38.00,34275,34280,34265,34270,21
26/02/2008,09.39.00,34270,34280,34260,34260,33
26/02/2008,09.40.00,34270,34285,34265,34285,18
26/02/2008,09.41.00,34280,34280,34270,34270,14
26/02/2008,09.42.00,34265,34270,34260,34270,9
26/02/2008,09.43.00,34270,34270,34260,34260,14
26/02/2008,09.44.00,34260,34280,34260,34280,9
26/02/2008,09.45.00,34280,34280,34260,34260,15
26/02/2008,09.46.00,34265,34265,34255,34255,13
26/02/2008,09.47.00,34255,34260,34250,34250,13
26/02/2008,09.48.00,34245,34255,34245,34255,40
26/02/2008,09.49.00,34255,34270,34255,34265,31
26/02/2008,09.50.00,34270,34275,34265,34270,14
26/02/2008,09.51.00,34270,34275,34265,34270,33
26/02/2008,09.52.00,34270,34285,34270,34285,12
26/02/2008,09.53.00,34285,34305,34285,34295,101
26/02/2008,09.54.00,34300,34325,34300,34325,77
26/02/2008,09.55.00,34315,34335,34315,34325,44
26/02/2008,09.56.00,34325,34335,34320,34330,14
26/02/2008,09.57.00,34325,34330,34315,34320,50
26/02/2008,09.58.00,34315,34315,34280,34280,42
26/02/2008,09.59.00,34275,34280,34260,34265,46
26/02/2008,10.00.00,34260,34370,34260,34350,250
26/02/2008,10.01.00,34350,34360,34330,34340,49
26/02/2008,10.02.00,34335,34340,34315,34315,46
26/02/2008,10.03.00,34325,34330,34320,34320,9
26/02/2008,10.04.00,34325,34355,34325,34345,20
26/02/2008,10.05.00,34350,34350,34320,34335,50
26/02/2008,10.06.00,34335,34335,34315,34330,18
26/02/2008,10.07.00,34325,34330,34300,34310,28
26/02/2008,10.08.00,34310,34320,34305,34305,4
26/02/2008,10.09.00,34300,34325,34300,34315,31
26/02/2008,10.10.00,34310,34320,34305,34315,30
26/02/2008,10.11.00,34310,34320,34310,34320,6
26/02/2008,10.12.00,34325,34340,34315,34335,29
26/02/2008,10.13.00,34340,34365,34320,34360,77
26/02/2008,10.14.00,34365,34380,34355,34375,73
26/02/2008,10.15.00,34380,34390,34375,34380,74
26/02/2008,10.16.00,34385,34400,34380,34390,51
26/02/2008,10.17.00,34385,34415,34385,34415,41
26/02/2008,10.18.00,34405,34420,34400,34410,47
26/02/2008,10.19.00,34405,34435,34405,34430,49
26/02/2008,10.20.00,34430,34440,34420,34430,82
26/02/2008,10.21.00,34420,34430,34415,34415,39
26/02/2008,10.22.00,34420,34425,34410,34410,20
26/02/2008,10.23.00,34420,34435,34415,34425,20
26/02/2008,10.24.00,34430,34450,34430,34450,61
26/02/2008,10.25.00,34455,34465,34445,34445,49
26/02/2008,10.26.00,34445,34445,34410,34430,83
26/02/2008,10.27.00,34430,34445,34430,34440,19
26/02/2008,10.28.00,34440,34465,34435,34465,31
26/02/2008,10.29.00,34460,34480,34455,34480,68
26/02/2008,10.30.00,34485,34500,34485,34500,106
26/02/2008,10.31.00,34500,34580,34500,34500,232
26/02/2008,10.32.00,34500,34510,34485,34485,31
26/02/2008,10.33.00,34485,34500,34465,34480,76
26/02/2008,10.34.00,34490,34490,34470,34475,17
26/02/2008,10.35.00,34470,34475,34460,34470,33
26/02/2008,10.36.00,34465,34475,34465,34475,11
26/02/2008,10.37.00,34470,34470,34455,34455,16
26/02/2008,10.38.00,34460,34470,34460,34460,7
26/02/2008,10.39.00,34460,34465,34460,34460,14
26/02/2008,10.40.00,34465,34465,34445,34445,24
26/02/2008,10.41.00,34450,34455,34445,34455,11
26/02/2008,10.42.00,34450,34465,34450,34460,22
26/02/2008,10.43.00,34460,34460,34460,34460,5
26/02/2008,10.44.00,34465,34490,34460,34490,40
26/02/2008,10.45.00,34490,34490,34470,34475,20
26/02/2008,10.46.00,34470,34475,34470,34470,19
26/02/2008,10.47.00,34470,34480,34470,34480,15
26/02/2008,10.48.00,34485,34485,34475,34485,36
26/02/2008,10.49.00,34480,34510,34480,34510,56
26/02/2008,10.50.00,34510,34515,34485,34485,35
26/02/2008,10.51.00,34485,34490,34475,34490,31
26/02/2008,10.52.00,34480,34480,34480,34480,2
26/02/2008,10.53.00,34485,34485,34485,34485,2
26/02/2008,10.54.00,34485,34485,34470,34470,26
26/02/2008,10.55.00,34480,34485,34455,34460,45
26/02/2008,10.56.00,34460,34470,34445,34445,34
26/02/2008,10.57.00,34450,34450,34440,34445,26
26/02/2008,10.58.00,34450,34455,34445,34455,18
26/02/2008,10.59.00,34445,34450,34435,34440,30
26/02/2008,11.00.00,34440,34445,34435,34445,26
26/02/2008,11.01.00,34445,34450,34440,34450,19
26/02/2008,11.02.00,34455,34465,34455,34460,16
26/02/2008,11.03.00,34455,34455,34455,34455,5
26/02/2008,11.04.00,34450,34450,34445,34445,5
26/02/2008,11.05.00,34450,34455,34450,34450,13
26/02/2008,11.06.00,34450,34450,34435,34435,12
26/02/2008,11.07.00,34440,34450,34440,34450,11
26/02/2008,11.08.00,34450,34460,34450,34460,8
26/02/2008,11.09.00,34455,34460,34450,34450,21
26/02/2008,11.10.00,34455,34485,34450,34480,38
26/02/2008,11.11.00,34480,34485,34465,34465,26
26/02/2008,11.12.00,34465,34465,34460,34460,2
26/02/2008,11.13.00,34470,34470,34465,34465,2
26/02/2008,11.15.00,34470,34470,34460,34460,6
26/02/2008,11.16.00,34460,34470,34460,34470,6
26/02/2008,11.17.00,34470,34470,34470,34470,14
26/02/2008,11.18.00,34470,34485,34465,34480,35
26/02/2008,11.19.00,34470,34490,34470,34490,26
26/02/2008,11.20.00,34490,34515,34490,34510,62
26/02/2008,11.21.00,34510,34510,34470,34485,44
26/02/2008,11.22.00,34485,34500,34485,34490,16
26/02/2008,11.23.00,34485,34485,34460,34460,14
26/02/2008,11.24.00,34465,34465,34460,34460,4
26/02/2008,11.25.00,34460,34465,34455,34455,11
26/02/2008,11.26.00,34455,34455,34445,34445,12
26/02/2008,11.27.00,34445,34450,34445,34450,9
26/02/2008,11.28.00,34445,34445,34440,34440,12
26/02/2008,11.29.00,34440,34450,34435,34445,21
26/02/2008,11.30.00,34440,34450,34440,34445,9
26/02/2008,11.31.00,34450,34470,34450,34470,10
26/02/2008,11.32.00,34470,34490,34465,34485,38
26/02/2008,11.33.00,34475,34485,34430,34440,62
26/02/2008,11.34.00,34440,34450,34435,34445,31
26/02/2008,11.35.00,34435,34455,34435,34450,12
26/02/2008,11.36.00,34455,34455,34455,34455,10
26/02/2008,11.37.00,34445,34445,34425,34430,25
26/02/2008,11.38.00,34440,34455,34440,34440,12
26/02/2008,11.39.00,34440,34440,34435,34435,6
26/02/2008,11.40.00,34430,34435,34425,34425,9
26/02/2008,11.41.00,34420,34425,34415,34415,15
26/02/2008,11.42.00,34420,34425,34415,34420,18
26/02/2008,11.43.00,34415,34420,34415,34420,5
26/02/2008,11.44.00,34420,34420,34420,34420,3
26/02/2008,11.45.00,34425,34430,34425,34425,7
26/02/2008,11.46.00,34420,34420,34405,34405,15
26/02/2008,11.47.00,34410,34415,34405,34415,11
26/02/2008,11.48.00,34405,34410,34390,34410,30
26/02/2008,11.49.00,34405,34415,34405,34405,15
26/02/2008,11.50.00,34420,34430,34420,34425,19
26/02/2008,11.51.00,34425,34430,34420,34430,5
26/02/2008,11.52.00,34420,34425,34420,34425,11
26/02/2008,11.53.00,34425,34430,34425,34430,3
26/02/2008,11.54.00,34430,34435,34425,34435,20
26/02/2008,11.55.00,34435,34445,34435,34440,10
26/02/2008,11.56.00,34435,34435,34430,34430,12
26/02/2008,11.57.00,34435,34435,34430,34430,4
26/02/2008,11.58.00,34430,34435,34430,34435,3
26/02/2008,11.59.00,34435,34445,34420,34425,17
26/02/2008,12.00.00,34420,34420,34375,34385,65
26/02/2008,12.01.00,34390,34400,34390,34400,8
26/02/2008,12.02.00,34400,34420,34400,34415,11
26/02/2008,12.03.00,34410,34410,34370,34380,41
26/02/2008,12.04.00,34380,34410,34380,34400,16
26/02/2008,12.05.00,34405,34405,34395,34395,8
26/02/2008,12.06.00,34390,34405,34390,34405,9
26/02/2008,12.07.00,34405,34410,34395,34405,15
26/02/2008,12.09.00,34410,34410,34405,34405,5
26/02/2008,12.10.00,34405,34415,34405,34415,6
26/02/2008,12.11.00,34415,34415,34415,34415,6
26/02/2008,12.12.00,34415,34415,34410,34410,4
26/02/2008,12.13.00,34410,34410,34410,34410,1
26/02/2008,12.14.00,34405,34405,34385,34390,13
26/02/2008,12.15.00,34390,34390,34385,34385,8
26/02/2008,12.16.00,34395,34400,34395,34400,5
26/02/2008,12.17.00,34400,34400,34395,34395,5
26/02/2008,12.18.00,34400,34405,34400,34400,4
26/02/2008,12.19.00,34400,34400,34400,34400,3
26/02/2008,12.20.00,34400,34400,34390,34390,9
26/02/2008,12.21.00,34385,34385,34370,34370,16
26/02/2008,12.22.00,34370,34375,34365,34375,7
26/02/2008,12.23.00,34370,34370,34370,34370,3
26/02/2008,12.24.00,34380,34380,34375,34375,3
26/02/2008,12.25.00,34385,34395,34385,34390,16
26/02/2008,12.26.00,34395,34395,34385,34390,8
26/02/2008,12.27.00,34385,34385,34385,34385,1
26/02/2008,12.28.00,34380,34390,34380,34390,36
26/02/2008,12.29.00,34390,34390,34380,34380,11
26/02/2008,12.30.00,34385,34395,34385,34395,15
26/02/2008,12.31.00,34390,34390,34390,34390,3
26/02/2008,12.32.00,34390,34395,34385,34395,8
26/02/2008,12.33.00,34400,34405,34400,34405,8
26/02/2008,12.34.00,34405,34410,34405,34410,4
26/02/2008,12.35.00,34415,34420,34405,34415,26
26/02/2008,12.36.00,34415,34415,34415,34415,4
26/02/2008,12.37.00,34410,34415,34405,34415,21
26/02/2008,12.38.00,34405,34405,34400,34400,5
26/02/2008,12.39.00,34415,34415,34400,34400,8
26/02/2008,12.40.00,34405,34405,34405,34405,1
26/02/2008,12.41.00,34400,34400,34400,34400,1
26/02/2008,12.44.00,34400,34400,34400,34400,2
26/02/2008,12.45.00,34400,34400,34390,34395,11
26/02/2008,12.46.00,34395,34395,34395,34395,1
26/02/2008,12.47.00,34410,34420,34410,34420,22
26/02/2008,12.48.00,34425,34430,34425,34430,15
26/02/2008,12.49.00,34430,34435,34420,34435,11
26/02/2008,12.50.00,34430,34430,34415,34415,6
26/02/2008,12.51.00,34415,34415,34395,34400,11
26/02/2008,12.52.00,34400,34410,34400,34410,8
26/02/2008,12.53.00,34405,34405,34395,34400,9
26/02/2008,12.54.00,34395,34395,34395,34395,4
26/02/2008,12.55.00,34400,34405,34400,34405,5
26/02/2008,12.56.00,34410,34415,34410,34415,4
26/02/2008,12.57.00,34410,34410,34405,34405,6
26/02/2008,12.58.00,34415,34425,34415,34425,6
26/02/2008,12.59.00,34430,34435,34430,34430,10
26/02/2008,13.00.00,34430,34430,34420,34425,10
26/02/2008,13.01.00,34430,34440,34425,34425,4
26/02/2008,13.02.00,34420,34420,34390,34410,49
26/02/2008,13.03.00,34415,34450,34415,34450,44
26/02/2008,13.04.00,34455,34455,34440,34450,20
26/02/2008,13.05.00,34445,34445,34440,34440,3
26/02/2008,13.06.00,34435,34435,34435,34435,4
26/02/2008,13.07.00,34435,34455,34435,34450,23
26/02/2008,13.08.00,34450,34450,34445,34445,11
26/02/2008,13.09.00,34440,34465,34440,34450,11
26/02/2008,13.10.00,34445,34445,34445,34445,1
26/02/2008,13.11.00,34460,34460,34450,34460,8
26/02/2008,13.12.00,34455,34455,34450,34455,7
26/02/2008,13.13.00,34455,34460,34450,34455,7
26/02/2008,13.14.00,34450,34450,34440,34445,23
26/02/2008,13.15.00,34445,34455,34440,34445,9
26/02/2008,13.16.00,34460,34465,34460,34465,5
26/02/2008,13.17.00,34465,34465,34465,34465,3
26/02/2008,13.18.00,34470,34470,34455,34455,7
26/02/2008,13.19.00,34450,34465,34450,34460,5
26/02/2008,13.20.00,34455,34455,34450,34450,3
26/02/2008,13.21.00,34450,34450,34445,34445,4
26/02/2008,13.22.00,34445,34445,34440,34440,9
26/02/2008,13.23.00,34440,34445,34440,34445,8
26/02/2008,13.26.00,34435,34435,34435,34435,2
26/02/2008,13.27.00,34430,34430,34430,34430,1
26/02/2008,13.28.00,34435,34435,34425,34425,8
26/02/2008,13.29.00,34430,34435,34430,34435,2
26/02/2008,13.31.00,34440,34460,34435,34435,22
26/02/2008,13.32.00,34440,34445,34440,34440,16
26/02/2008,13.33.00,34435,34435,34415,34430,27
26/02/2008,13.35.00,34425,34425,34415,34415,9
26/02/2008,13.36.00,34415,34425,34415,34425,9
26/02/2008,13.37.00,34425,34425,34425,34425,1
26/02/2008,13.38.00,34425,34425,34425,34425,1
26/02/2008,13.39.00,34430,34435,34425,34425,4
26/02/2008,13.40.00,34435,34440,34435,34440,4
26/02/2008,13.41.00,34445,34445,34440,34440,10
26/02/2008,13.42.00,34435,34435,34435,34435,3
26/02/2008,13.43.00,34440,34440,34435,34435,2
26/02/2008,13.45.00,34430,34435,34430,34435,6
26/02/2008,13.46.00,34440,34440,34440,34440,1
26/02/2008,13.47.00,34440,34440,34435,34440,3
26/02/2008,13.48.00,34435,34435,34430,34430,5
26/02/2008,13.49.00,34430,34435,34430,34435,2
26/02/2008,13.50.00,34435,34435,34435,34435,1
26/02/2008,13.51.00,34430,34430,34430,34430,2
26/02/2008,13.52.00,34430,34430,34425,34425,6
26/02/2008,13.53.00,34430,34430,34420,34420,7
26/02/2008,13.54.00,34420,34420,34420,34420,1
26/02/2008,13.55.00,34415,34415,34395,34395,18
26/02/2008,13.56.00,34410,34410,34400,34410,8
26/02/2008,13.57.00,34415,34415,34405,34410,7
26/02/2008,13.58.00,34410,34410,34400,34400,15
26/02/2008,13.59.00,34400,34405,34400,34405,4
26/02/2008,14.00.00,34400,34400,34390,34390,21
26/02/2008,14.01.00,34390,34390,34390,34390,5
26/02/2008,14.02.00,34390,34390,34375,34380,19
26/02/2008,14.03.00,34380,34380,34375,34375,3
26/02/2008,14.04.00,34375,34390,34370,34390,14
26/02/2008,14.05.00,34395,34395,34375,34385,28
26/02/2008,14.06.00,34375,34390,34375,34390,9
26/02/2008,14.07.00,34385,34390,34385,34385,3
26/02/2008,14.08.00,34380,34395,34380,34385,19
26/02/2008,14.09.00,34395,34395,34385,34385,5
26/02/2008,14.10.00,34385,34400,34385,34395,9
26/02/2008,14.11.00,34385,34395,34385,34395,10
26/02/2008,14.12.00,34380,34380,34375,34375,9
26/02/2008,14.13.00,34375,34395,34375,34395,10
26/02/2008,14.14.00,34395,34400,34385,34390,20
26/02/2008,14.15.00,34385,34385,34385,34385,4
26/02/2008,14.16.00,34385,34390,34380,34380,10
26/02/2008,14.17.00,34375,34380,34375,34380,13
26/02/2008,14.18.00,34375,34385,34375,34385,5
26/02/2008,14.19.00,34390,34400,34380,34395,10
26/02/2008,14.20.00,34395,34405,34395,34405,4
26/02/2008,14.21.00,34405,34410,34405,34410,18
26/02/2008,14.22.00,34410,34415,34405,34410,9
26/02/2008,14.23.00,34405,34405,34400,34400,2
26/02/2008,14.24.00,34415,34425,34405,34405,17
26/02/2008,14.25.00,34405,34405,34405,34405,1
26/02/2008,14.26.00,34420,34420,34415,34415,2
26/02/2008,14.27.00,34405,34405,34400,34400,11
26/02/2008,14.28.00,34395,34395,34380,34385,18
26/02/2008,14.29.00,34385,34445,34380,34395,33
26/02/2008,14.30.00,34380,34380,34295,34315,150
26/02/2008,14.31.00,34315,34335,34280,34290,104
26/02/2008,14.32.00,34300,34325,34290,34295,82
26/02/2008,14.33.00,34290,34290,34240,34260,101
26/02/2008,14.34.00,34250,34280,34250,34265,63
26/02/2008,14.35.00,34260,34285,34255,34265,50
26/02/2008,14.36.00,34270,34295,34270,34285,21
26/02/2008,14.37.00,34295,34320,34275,34310,45
26/02/2008,14.38.00,34315,34325,34305,34320,34
26/02/2008,14.39.00,34320,34340,34310,34310,20
26/02/2008,14.40.00,34315,34320,34290,34305,55
26/02/2008,14.41.00,34315,34340,34300,34300,53
26/02/2008,14.42.00,34310,34325,34300,34320,53
26/02/2008,14.43.00,34325,34335,34315,34315,52
26/02/2008,14.44.00,34320,34325,34315,34315,15
26/02/2008,14.45.00,34310,34320,34310,34310,28
26/02/2008,14.46.00,34310,34310,34300,34300,32
26/02/2008,14.47.00,34300,34305,34295,34305,19
26/02/2008,14.48.00,34300,34310,34300,34310,25
26/02/2008,14.49.00,34310,34310,34280,34285,31
26/02/2008,14.50.00,34280,34280,34260,34265,37
26/02/2008,14.51.00,34270,34280,34265,34280,19
26/02/2008,14.52.00,34275,34275,34265,34270,10
26/02/2008,14.53.00,34260,34275,34250,34265,32
26/02/2008,14.54.00,34270,34270,34260,34260,14
26/02/2008,14.55.00,34270,34270,34220,34225,69
26/02/2008,14.56.00,34230,34250,34225,34250,27
26/02/2008,14.57.00,34255,34270,34250,34260,38
26/02/2008,14.58.00,34270,34300,34270,34285,34
26/02/2008,14.59.00,34290,34290,34275,34280,8
26/02/2008,15.00.00,34275,34310,34275,34305,44
26/02/2008,15.01.00,34295,34300,34280,34285,20
26/02/2008,15.02.00,34295,34295,34285,34290,4
26/02/2008,15.03.00,34285,34300,34280,34280,36
26/02/2008,15.04.00,34285,34305,34270,34275,39
26/02/2008,15.05.00,34275,34280,34250,34275,46
26/02/2008,15.06.00,34280,34290,34280,34285,45
26/02/2008,15.07.00,34285,34285,34270,34280,17
26/02/2008,15.08.00,34280,34310,34280,34300,48
26/02/2008,15.09.00,34300,34310,34300,34300,19
26/02/2008,15.10.00,34300,34310,34295,34295,21
26/02/2008,15.11.00,34300,34305,34280,34285,14
26/02/2008,15.12.00,34285,34295,34275,34285,16
26/02/2008,15.13.00,34290,34290,34275,34280,13
26/02/2008,15.14.00,34280,34280,34265,34270,16
26/02/2008,15.15.00,34280,34285,34275,34275,11
26/02/2008,15.17.00,34275,34275,34260,34260,7
26/02/2008,15.18.00,34255,34260,34230,34235,46
26/02/2008,15.19.00,34240,34255,34235,34240,34
26/02/2008,15.20.00,34240,34260,34240,34260,13
26/02/2008,15.21.00,34255,34260,34250,34250,16
26/02/2008,15.22.00,34245,34245,34225,34235,24
26/02/2008,15.23.00,34240,34255,34235,34235,8
26/02/2008,15.24.00,34240,34245,34240,34240,5
26/02/2008,15.26.00,34250,34255,34250,34255,5
26/02/2008,15.27.00,34265,34270,34265,34270,4
26/02/2008,15.28.00,34270,34270,34265,34265,6
26/02/2008,15.29.00,34270,34280,34270,34270,10
26/02/2008,15.30.00,34275,34285,34275,34280,35
26/02/2008,15.31.00,34280,34290,34270,34275,58
26/02/2008,15.32.00,34275,34295,34275,34285,35
26/02/2008,15.33.00,34285,34305,34285,34305,29
26/02/2008,15.34.00,34315,34315,34295,34305,18
26/02/2008,15.35.00,34300,34305,34295,34305,20
26/02/2008,15.36.00,34305,34305,34270,34270,29
26/02/2008,15.37.00,34265,34290,34265,34280,28
26/02/2008,15.38.00,34280,34280,34270,34275,16
26/02/2008,15.39.00,34285,34295,34280,34285,43
26/02/2008,15.40.00,34290,34315,34290,34310,33
26/02/2008,15.41.00,34310,34325,34300,34320,51
26/02/2008,15.42.00,34315,34330,34310,34315,18
26/02/2008,15.43.00,34320,34340,34320,34335,21
26/02/2008,15.44.00,34335,34335,34325,34325,15
26/02/2008,15.45.00,34330,34365,34330,34335,63
26/02/2008,15.46.00,34335,34340,34330,34330,11
26/02/2008,15.47.00,34340,34340,34330,34335,8
26/02/2008,15.48.00,34330,34340,34305,34305,37
26/02/2008,15.49.00,34310,34315,34300,34310,39
26/02/2008,15.50.00,34315,34330,34310,34310,26
26/02/2008,15.51.00,34305,34310,34300,34300,24
26/02/2008,15.52.00,34295,34315,34290,34310,32
26/02/2008,15.53.00,34310,34310,34310,34310,12
26/02/2008,15.54.00,34320,34325,34320,34320,22
26/02/2008,15.55.00,34315,34320,34305,34305,17
26/02/2008,15.57.00,34305,34310,34305,34310,14
26/02/2008,15.58.00,34305,34320,34300,34310,25
26/02/2008,15.59.00,34305,34320,34300,34300,17
26/02/2008,16.00.00,34300,34300,34215,34235,138
26/02/2008,16.01.00,34245,34265,34225,34235,56
26/02/2008,16.02.00,34235,34255,34195,34205,88
26/02/2008,16.03.00,34210,34250,34195,34250,84
26/02/2008,16.04.00,34245,34255,34230,34255,35
26/02/2008,16.05.00,34250,34255,34220,34250,67
26/02/2008,16.06.00,34255,34275,34240,34275,35
26/02/2008,16.07.00,34280,34305,34280,34305,37
26/02/2008,16.08.00,34300,34310,34285,34285,43
26/02/2008,16.09.00,34290,34335,34290,34315,44
26/02/2008,16.10.00,34320,34330,34305,34310,36
26/02/2008,16.11.00,34305,34320,34295,34310,19
26/02/2008,16.12.00,34300,34305,34290,34295,9
26/02/2008,16.13.00,34305,34330,34305,34330,31
26/02/2008,16.14.00,34320,34330,34315,34315,13
26/02/2008,16.15.00,34310,34365,34295,34360,73
26/02/2008,16.16.00,34360,34365,34345,34350,84
26/02/2008,16.17.00,34355,34355,34345,34345,17
26/02/2008,16.18.00,34345,34345,34330,34330,7
26/02/2008,16.19.00,34330,34330,34315,34315,45
26/02/2008,16.20.00,34320,34320,34305,34310,65
26/02/2008,16.21.00,34310,34315,34285,34295,30
26/02/2008,16.22.00,34290,34290,34285,34285,9
26/02/2008,16.23.00,34280,34320,34280,34315,54
26/02/2008,16.24.00,34310,34315,34305,34310,13
26/02/2008,16.25.00,34305,34305,34265,34265,51
26/02/2008,16.26.00,34265,34285,34265,34275,21
26/02/2008,16.27.00,34285,34290,34275,34280,6
26/02/2008,16.28.00,34275,34285,34270,34280,15
26/02/2008,16.29.00,34295,34315,34295,34300,20
26/02/2008,16.30.00,34300,34300,34265,34300,69
26/02/2008,16.31.00,34305,34315,34295,34300,36
26/02/2008,16.32.00,34300,34305,34295,34295,16
26/02/2008,16.33.00,34300,34325,34295,34325,42
26/02/2008,16.34.00,34330,34360,34330,34360,47
26/02/2008,16.35.00,34350,34355,34335,34340,24
26/02/2008,16.36.00,34340,34340,34330,34340,8
26/02/2008,16.37.00,34340,34345,34320,34320,24
26/02/2008,16.38.00,34320,34335,34315,34335,10
26/02/2008,16.39.00,34335,34335,34305,34310,27
26/02/2008,16.40.00,34300,34310,34295,34300,48
26/02/2008,16.41.00,34305,34315,34295,34310,56
26/02/2008,16.42.00,34315,34320,34315,34315,14
26/02/2008,16.43.00,34310,34330,34300,34315,46
26/02/2008,16.44.00,34315,34360,34315,34350,52
26/02/2008,16.45.00,34345,34345,34325,34325,34
26/02/2008,16.46.00,34330,34380,34330,34370,61
26/02/2008,16.47.00,34370,34385,34370,34380,41
26/02/2008,16.48.00,34375,34395,34355,34395,37
26/02/2008,16.49.00,34390,34420,34390,34410,103
26/02/2008,16.50.00,34410,34415,34395,34395,29
26/02/2008,16.51.00,34390,34415,34390,34415,29
26/02/2008,16.52.00,34420,34470,34420,34465,130
26/02/2008,16.53.00,34465,34475,34455,34475,58
26/02/2008,16.54.00,34475,34515,34475,34500,96
26/02/2008,16.55.00,34490,34495,34470,34475,55
26/02/2008,16.56.00,34480,34480,34455,34465,60
26/02/2008,16.57.00,34465,34475,34455,34465,34
26/02/2008,16.58.00,34465,34480,34455,34455,33
26/02/2008,16.59.00,34460,34460,34430,34430,37
26/02/2008,17.00.00,34430,34445,34420,34445,87
26/02/2008,17.01.00,34445,34475,34445,34470,79
26/02/2008,17.02.00,34470,34480,34470,34470,41
26/02/2008,17.03.00,34465,34465,34435,34445,40
26/02/2008,17.04.00,34455,34475,34435,34475,37
26/02/2008,17.05.00,34480,34515,34480,34510,86
26/02/2008,17.06.00,34510,34535,34495,34495,104
26/02/2008,17.07.00,34495,34505,34485,34495,44
26/02/2008,17.08.00,34500,34500,34465,34480,39
26/02/2008,17.09.00,34480,34480,34455,34455,24
26/02/2008,17.10.00,34450,34485,34440,34470,42
26/02/2008,17.11.00,34475,34475,34460,34460,32
26/02/2008,17.12.00,34465,34470,34460,34465,21
26/02/2008,17.13.00,34470,34475,34460,34460,54
26/02/2008,17.14.00,34460,34490,34460,34480,51
26/02/2008,17.15.00,34480,34495,34470,34475,43
26/02/2008,17.16.00,34475,34495,34475,34495,20
26/02/2008,17.17.00,34495,34530,34495,34530,112
26/02/2008,17.18.00,34520,34520,34480,34485,97
26/02/2008,17.19.00,34480,34515,34475,34500,59
26/02/2008,17.20.00,34495,34525,34495,34520,41
26/02/2008,17.21.00,34520,34550,34520,34545,50
26/02/2008,17.22.00,34535,34545,34535,34540,33
26/02/2008,17.23.00,34530,34550,34530,34545,45
26/02/2008,17.24.00,34545,34570,34540,34550,120
26/02/2008,17.25.00,34550,34570,34540,34570,103
26/02/2008,17.26.00,34565,34570,34535,34550,77
26/02/2008,17.27.00,34540,34540,34530,34540,35
26/02/2008,17.28.00,34545,34555,34530,34550,36
26/02/2008,17.29.00,34545,34565,34540,34550,84
26/02/2008,17.30.00,34540,34550,34530,34530,74
26/02/2008,17.31.00,34535,34540,34525,34525,16
26/02/2008,17.32.00,34525,34535,34525,34525,22
26/02/2008,17.33.00,34530,34560,34530,34560,37
26/02/2008,17.34.00,34555,34570,34550,34560,21
26/02/2008,17.35.00,34555,34580,34550,34570,82
26/02/2008,17.36.00,34580,34590,34560,34560,47
26/02/2008,17.37.00,34560,34570,34555,34570,13
26/02/2008,17.38.00,34570,34580,34565,34575,49
26/02/2008,17.39.00,34570,34590,34565,34565,70