DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/02/2008,17:28:00,33270,33280,33240,33245,56
08/02/2008,17:29:00,33240,33265,33205,33205,76
08/02/2008,17:30:00,33200,33230,33165,33205,49
08/02/2008,17:31:00,33210,33215,33200,33205,25
08/02/2008,17:32:00,33205,33225,33200,33205,30
08/02/2008,17:33:00,33210,33215,33210,33215,27
08/02/2008,17:34:00,33215,33225,33210,33210,21
08/02/2008,17:35:00,33215,33215,33210,33210,14
08/02/2008,17:36:00,33215,33220,33210,33215,15
08/02/2008,17:37:00,33215,33225,33210,33220,23
08/02/2008,17:38:00,33225,33230,33210,33220,19
08/02/2008,17:39:00,33220,33240,33220,33235,32
11/02/2008,09:00:00,32970,32970,32920,32940,73
11/02/2008,09:01:00,32935,32960,32930,32950,52
11/02/2008,09:02:00,32945,32955,32945,32945,62
11/02/2008,09:03:00,32945,32975,32940,32965,77
11/02/2008,09:04:00,32965,33035,32960,32990,77
11/02/2008,09:05:00,32985,33045,32965,33025,112
11/02/2008,09:06:00,33040,33080,33025,33055,106
11/02/2008,09:07:00,33060,33060,32985,32985,72
11/02/2008,09:08:00,32990,33010,32970,32970,67
11/02/2008,09:09:00,32985,32995,32965,32995,53
11/02/2008,09:10:00,32995,33000,32965,32985,52
11/02/2008,09:11:00,32980,32980,32970,32980,23
11/02/2008,09:12:00,32980,33000,32955,32955,68
11/02/2008,09:13:00,32960,33000,32950,33000,54
11/02/2008,09:14:00,33005,33040,33005,33015,41
11/02/2008,09:15:00,33025,33030,33005,33015,24
11/02/2008,09:16:00,33005,33025,33000,33025,20
11/02/2008,09:17:00,33025,33030,32995,33010,59
11/02/2008,09:18:00,33015,33020,33005,33010,26
11/02/2008,09:19:00,33005,33020,32995,33000,25
11/02/2008,09:20:00,33015,33065,33005,33065,41
11/02/2008,09:21:00,33060,33075,33055,33065,38
11/02/2008,09:22:00,33065,33065,33025,33030,45
11/02/2008,09:23:00,33020,33040,33020,33025,35
11/02/2008,09:24:00,33020,33020,32980,32995,62
11/02/2008,09:25:00,33000,33030,32995,33015,43
11/02/2008,09:26:00,33020,33035,33015,33035,56
11/02/2008,09:27:00,33035,33090,33035,33080,70
11/02/2008,09:28:00,33080,33105,33075,33105,68
11/02/2008,09:29:00,33095,33110,33080,33110,33
11/02/2008,09:30:00,33110,33125,33095,33110,87
11/02/2008,09:31:00,33115,33180,33110,33160,87
11/02/2008,09:32:00,33150,33160,33135,33135,30
11/02/2008,09:33:00,33135,33145,33125,33145,28
11/02/2008,09:34:00,33150,33165,33145,33165,50
11/02/2008,09:35:00,33170,33170,33140,33150,26
11/02/2008,09:36:00,33140,33145,33120,33120,65
11/02/2008,09:37:00,33120,33150,33115,33125,58
11/02/2008,09:38:00,33120,33125,33115,33120,15
11/02/2008,09:39:00,33130,33140,33110,33110,24
11/02/2008,09:40:00,33105,33120,33100,33120,31
11/02/2008,09:41:00,33105,33150,33105,33140,19
11/02/2008,09:42:00,33145,33170,33145,33150,24
11/02/2008,09:43:00,33150,33160,33150,33160,10
11/02/2008,09:44:00,33150,33150,33145,33145,7
11/02/2008,09:45:00,33150,33150,33135,33150,26
11/02/2008,09:46:00,33150,33150,33145,33150,5
11/02/2008,09:47:00,33145,33145,33125,33125,42
11/02/2008,09:48:00,33125,33140,33125,33140,28
11/02/2008,09:49:00,33135,33135,33125,33130,12
11/02/2008,09:50:00,33135,33180,33135,33180,38
11/02/2008,09:51:00,33180,33205,33180,33205,83
11/02/2008,09:52:00,33205,33225,33195,33225,52
11/02/2008,09:53:00,33230,33230,33200,33215,33
11/02/2008,09:54:00,33225,33225,33180,33205,28
11/02/2008,09:55:00,33200,33205,33195,33195,10
11/02/2008,09:56:00,33200,33200,33175,33180,18
11/02/2008,09:57:00,33185,33200,33185,33185,17
11/02/2008,09:58:00,33190,33195,33190,33195,9
11/02/2008,09:59:00,33185,33190,33185,33190,3
11/02/2008,10:00:00,33200,33215,33190,33215,22
11/02/2008,10:01:00,33205,33210,33195,33195,14
11/02/2008,10:02:00,33205,33215,33200,33215,15
11/02/2008,10:03:00,33215,33225,33195,33205,32
11/02/2008,10:04:00,33205,33220,33205,33210,12
11/02/2008,10:05:00,33220,33280,33220,33275,126
11/02/2008,10:06:00,33265,33265,33225,33245,42
11/02/2008,10:07:00,33245,33250,33230,33240,24
11/02/2008,10:08:00,33240,33245,33235,33235,23
11/02/2008,10:09:00,33235,33235,33205,33215,33
11/02/2008,10:10:00,33205,33220,33205,33220,22
11/02/2008,10:11:00,33215,33215,33185,33185,50
11/02/2008,10:12:00,33185,33195,33170,33195,33
11/02/2008,10:13:00,33190,33190,33185,33185,4
11/02/2008,10:14:00,33185,33195,33180,33195,4
11/02/2008,10:15:00,33190,33190,33175,33175,13
11/02/2008,10:16:00,33170,33170,33150,33165,23
11/02/2008,10:17:00,33160,33165,33160,33165,8
11/02/2008,10:18:00,33165,33175,33165,33175,12
11/02/2008,10:19:00,33175,33185,33165,33165,30
11/02/2008,10:20:00,33155,33155,33140,33150,16
11/02/2008,10:21:00,33145,33150,33145,33145,12
11/02/2008,10:22:00,33140,33140,33105,33105,32
11/02/2008,10:23:00,33105,33120,33105,33105,26
11/02/2008,10:24:00,33115,33150,33115,33130,87
11/02/2008,10:25:00,33130,33145,33130,33145,22
11/02/2008,10:26:00,33140,33140,33125,33130,24
11/02/2008,10:27:00,33120,33120,33115,33115,6
11/02/2008,10:28:00,33130,33140,33130,33130,14
11/02/2008,10:29:00,33125,33135,33125,33135,3
11/02/2008,10:30:00,33140,33140,33070,33080,98
11/02/2008,10:31:00,33080,33080,33055,33075,22
11/02/2008,10:32:00,33060,33060,33040,33055,57
11/02/2008,10:33:00,33055,33060,33050,33055,31
11/02/2008,10:34:00,33050,33050,33025,33030,55
11/02/2008,10:35:00,33040,33060,33035,33055,35
11/02/2008,10:36:00,33060,33095,33060,33085,73
11/02/2008,10:37:00,33080,33090,33080,33080,7
11/02/2008,10:38:00,33080,33080,33075,33075,14
11/02/2008,10:39:00,33075,33080,33065,33080,20
11/02/2008,10:40:00,33080,33080,33055,33055,15
11/02/2008,10:41:00,33060,33070,33055,33060,10
11/02/2008,10:42:00,33070,33075,33060,33065,13
11/02/2008,10:43:00,33075,33085,33070,33075,16
11/02/2008,10:44:00,33080,33095,33080,33095,15
11/02/2008,10:45:00,33095,33110,33095,33100,19
11/02/2008,10:46:00,33100,33110,33090,33095,31
11/02/2008,10:47:00,33090,33095,33060,33070,47
11/02/2008,10:48:00,33070,33070,33060,33065,14
11/02/2008,10:49:00,33065,33080,33065,33065,9
11/02/2008,10:50:00,33060,33060,33040,33045,20
11/02/2008,10:51:00,33045,33055,33035,33050,21
11/02/2008,10:52:00,33050,33070,33050,33050,23
11/02/2008,10:53:00,33060,33080,33060,33080,15
11/02/2008,10:54:00,33075,33075,33075,33075,1
11/02/2008,10:55:00,33080,33080,33070,33070,5
11/02/2008,10:56:00,33080,33085,33070,33070,16
11/02/2008,10:57:00,33065,33065,33065,33065,4
11/02/2008,10:58:00,33060,33060,33050,33050,14
11/02/2008,10:59:00,33055,33105,33045,33100,51
11/02/2008,11:00:00,33120,33140,33120,33135,28
11/02/2008,11:01:00,33125,33125,33100,33100,35
11/02/2008,11:02:00,33100,33105,33095,33105,14
11/02/2008,11:03:00,33105,33115,33100,33100,24
11/02/2008,11:04:00,33095,33100,33095,33100,9
11/02/2008,11:05:00,33105,33165,33100,33135,71
11/02/2008,11:06:00,33140,33140,33125,33135,13
11/02/2008,11:07:00,33135,33140,33125,33130,19
11/02/2008,11:08:00,33130,33150,33130,33140,22
11/02/2008,11:09:00,33140,33140,33120,33130,13
11/02/2008,11:10:00,33120,33120,33120,33120,8
11/02/2008,11:11:00,33115,33115,33100,33110,19
11/02/2008,11:12:00,33110,33125,33110,33125,9
11/02/2008,11:13:00,33130,33150,33130,33140,26
11/02/2008,11:14:00,33150,33160,33140,33145,19
11/02/2008,11:15:00,33135,33140,33135,33140,5
11/02/2008,11:16:00,33135,33145,33135,33140,4
11/02/2008,11:17:00,33135,33190,33125,33180,72
11/02/2008,11:18:00,33185,33205,33180,33180,45
11/02/2008,11:19:00,33175,33180,33170,33180,16
11/02/2008,11:20:00,33180,33180,33145,33155,42
11/02/2008,11:21:00,33160,33160,33155,33160,6
11/02/2008,11:22:00,33155,33165,33150,33165,10
11/02/2008,11:23:00,33150,33150,33150,33150,1
11/02/2008,11:24:00,33165,33165,33150,33155,5
11/02/2008,11:25:00,33160,33170,33155,33170,17
11/02/2008,11:26:00,33170,33170,33160,33160,5
11/02/2008,11:27:00,33175,33180,33175,33175,11
11/02/2008,11:28:00,33175,33175,33160,33160,13
11/02/2008,11:29:00,33160,33190,33160,33185,25
11/02/2008,11:30:00,33180,33180,33150,33150,29
11/02/2008,11:31:00,33160,33175,33160,33175,21
11/02/2008,11:32:00,33160,33160,33150,33150,7
11/02/2008,11:33:00,33155,33155,33135,33135,16
11/02/2008,11:34:00,33150,33150,33135,33145,7
11/02/2008,11:35:00,33145,33145,33140,33140,9
11/02/2008,11:36:00,33140,33140,33130,33135,8
11/02/2008,11:37:00,33135,33140,33130,33135,18
11/02/2008,11:38:00,33135,33135,33120,33125,17
11/02/2008,11:39:00,33125,33130,33120,33125,4
11/02/2008,11:40:00,33130,33135,33125,33125,5
11/02/2008,11:41:00,33120,33125,33120,33125,2
11/02/2008,11:42:00,33125,33130,33120,33130,3
11/02/2008,11:43:00,33130,33130,33120,33125,4
11/02/2008,11:44:00,33120,33120,33120,33120,2
11/02/2008,11:45:00,33120,33120,33120,33120,6
11/02/2008,11:46:00,33125,33130,33125,33125,7
11/02/2008,11:47:00,33130,33135,33120,33120,8
11/02/2008,11:48:00,33120,33130,33115,33130,11
11/02/2008,11:49:00,33130,33130,33125,33125,4
11/02/2008,11:50:00,33135,33150,33135,33150,16
11/02/2008,11:51:00,33140,33140,33140,33140,1
11/02/2008,11:52:00,33150,33150,33135,33140,17
11/02/2008,11:53:00,33150,33150,33145,33145,4
11/02/2008,11:54:00,33150,33150,33145,33145,3
11/02/2008,11:55:00,33155,33165,33150,33155,19
11/02/2008,11:56:00,33150,33150,33135,33145,19
11/02/2008,11:57:00,33150,33160,33135,33160,29
11/02/2008,11:58:00,33160,33160,33130,33130,17
11/02/2008,11:59:00,33125,33125,33125,33125,3
11/02/2008,12:00:00,33125,33130,33120,33130,10
11/02/2008,12:01:00,33125,33125,33115,33120,11
11/02/2008,12:02:00,33120,33120,33100,33100,23
11/02/2008,12:03:00,33105,33115,33105,33110,9
11/02/2008,12:04:00,33110,33110,33110,33110,2
11/02/2008,12:05:00,33110,33110,33105,33105,3
11/02/2008,12:06:00,33115,33120,33115,33115,7
11/02/2008,12:07:00,33120,33120,33105,33110,14
11/02/2008,12:08:00,33105,33110,33105,33110,6
11/02/2008,12:09:00,33110,33110,33110,33110,1
11/02/2008,12:10:00,33110,33110,33090,33095,29
11/02/2008,12:11:00,33100,33100,33085,33095,21
11/02/2008,12:12:00,33100,33100,33095,33095,10
11/02/2008,12:13:00,33090,33095,33085,33085,7
11/02/2008,12:14:00,33085,33085,33070,33070,19
11/02/2008,12:15:00,33075,33075,33065,33065,19
11/02/2008,12:16:00,33060,33070,33055,33065,13
11/02/2008,12:17:00,33060,33065,33055,33065,13
11/02/2008,12:18:00,33060,33070,33060,33070,24
11/02/2008,12:19:00,33070,33070,33060,33065,8
11/02/2008,12:20:00,33075,33075,33070,33075,16
11/02/2008,12:21:00,33080,33090,33080,33090,11
11/02/2008,12:22:00,33090,33110,33090,33110,10
11/02/2008,12:23:00,33105,33110,33105,33110,6
11/02/2008,12:24:00,33110,33110,33100,33100,23
11/02/2008,12:25:00,33100,33100,33100,33100,1
11/02/2008,12:26:00,33095,33095,33095,33095,4
11/02/2008,12:27:00,33100,33100,33100,33100,1
11/02/2008,12:28:00,33095,33095,33095,33095,1
11/02/2008,12:29:00,33095,33095,33095,33095,1
11/02/2008,12:30:00,33095,33095,33095,33095,2
11/02/2008,12:33:00,33090,33090,33090,33090,7
11/02/2008,12:34:00,33090,33090,33080,33080,7
11/02/2008,12:35:00,33075,33075,33075,33075,3
11/02/2008,12:36:00,33075,33075,33070,33070,12
11/02/2008,12:37:00,33070,33085,33070,33075,8
11/02/2008,12:38:00,33075,33080,33055,33055,20
11/02/2008,12:39:00,33055,33055,33025,33030,40
11/02/2008,12:40:00,33030,33030,33005,33015,43
11/02/2008,12:41:00,33010,33015,33000,33010,21
11/02/2008,12:42:00,33005,33035,33005,33025,23
11/02/2008,12:43:00,33025,33035,33025,33030,11
11/02/2008,12:44:00,33030,33030,33020,33020,15
11/02/2008,12:45:00,33025,33025,33020,33020,6
11/02/2008,12:46:00,33025,33030,33025,33030,2
11/02/2008,12:47:00,33025,33025,33020,33020,6
11/02/2008,12:48:00,33020,33020,33010,33015,18
11/02/2008,12:49:00,33015,33020,33005,33005,11
11/02/2008,12:50:00,33005,33010,33005,33010,10
11/02/2008,12:51:00,33010,33020,33010,33020,12
11/02/2008,12:52:00,33020,33020,33010,33015,15
11/02/2008,12:53:00,33025,33025,33015,33025,18
11/02/2008,12:54:00,33030,33030,33030,33030,5
11/02/2008,12:55:00,33030,33030,33020,33020,8
11/02/2008,12:56:00,33020,33025,33015,33020,19
11/02/2008,12:57:00,33025,33040,33025,33035,36
11/02/2008,12:58:00,33030,33030,33030,33030,3
11/02/2008,12:59:00,33030,33030,33025,33025,8
11/02/2008,13:00:00,33025,33025,33020,33025,9
11/02/2008,13:01:00,33025,33025,33015,33020,16
11/02/2008,13:02:00,33025,33025,33015,33015,3
11/02/2008,13:03:00,33010,33025,33005,33025,32
11/02/2008,13:04:00,33025,33040,33025,33040,13
11/02/2008,13:05:00,33035,33045,33035,33040,17
11/02/2008,13:08:00,33035,33035,33030,33030,24
11/02/2008,13:09:00,33035,33045,33035,33040,9
11/02/2008,13:10:00,33045,33085,33045,33080,48
11/02/2008,13:11:00,33080,33090,33080,33090,39
11/02/2008,13:12:00,33090,33100,33085,33085,14
11/02/2008,13:13:00,33075,33080,33070,33080,15
11/02/2008,13:14:00,33080,33090,33080,33090,6
11/02/2008,13:15:00,33090,33090,33055,33055,35
11/02/2008,13:16:00,33075,33075,33065,33065,4
11/02/2008,13:17:00,33065,33065,33065,33065,1
11/02/2008,13:18:00,33060,33065,33055,33065,6
11/02/2008,13:19:00,33065,33065,33065,33065,1
11/02/2008,13:20:00,33070,33075,33070,33070,3
11/02/2008,13:21:00,33070,33070,33070,33070,2
11/02/2008,13:22:00,33075,33075,33075,33075,6
11/02/2008,13:23:00,33075,33075,33075,33075,2
11/02/2008,13:24:00,33080,33090,33080,33090,9
11/02/2008,13:25:00,33095,33115,33095,33100,31
11/02/2008,13:26:00,33100,33100,33085,33085,9
11/02/2008,13:27:00,33090,33090,33080,33080,9
11/02/2008,13:28:00,33080,33090,33075,33090,32
11/02/2008,13:29:00,33085,33095,33085,33095,6
11/02/2008,13:30:00,33095,33095,33095,33095,1
11/02/2008,13:31:00,33090,33090,33090,33090,2
11/02/2008,13:32:00,33090,33090,33085,33090,4
11/02/2008,13:33:00,33085,33085,33085,33085,5
11/02/2008,13:34:00,33090,33090,33085,33085,7
11/02/2008,13:35:00,33090,33100,33090,33095,21
11/02/2008,13:36:00,33095,33110,33095,33100,24
11/02/2008,13:37:00,33105,33110,33090,33090,23
11/02/2008,13:38:00,33090,33095,33085,33095,5
11/02/2008,13:39:00,33090,33090,33080,33085,12
11/02/2008,13:40:00,33080,33080,33080,33080,2
11/02/2008,13:41:00,33075,33075,33060,33060,4
11/02/2008,13:42:00,33060,33065,33060,33065,8
11/02/2008,13:43:00,33065,33065,33055,33055,5
11/02/2008,13:44:00,33055,33060,33050,33055,10
11/02/2008,13:45:00,33055,33060,33045,33045,10
11/02/2008,13:46:00,33050,33065,33050,33060,28
11/02/2008,13:47:00,33060,33065,33055,33065,8
11/02/2008,13:48:00,33065,33115,33065,33115,37
11/02/2008,13:49:00,33110,33125,33095,33100,20
11/02/2008,13:50:00,33100,33135,33100,33130,37
11/02/2008,13:51:00,33130,33155,33130,33135,26
11/02/2008,13:52:00,33135,33150,33135,33145,13
11/02/2008,13:53:00,33145,33170,33145,33165,29
11/02/2008,13:54:00,33170,33210,33170,33210,74
11/02/2008,13:55:00,33210,33220,33195,33215,51
11/02/2008,13:56:00,33215,33220,33190,33190,44
11/02/2008,13:57:00,33200,33215,33195,33195,27
11/02/2008,13:58:00,33200,33250,33200,33245,73
11/02/2008,13:59:00,33250,33250,33230,33240,41
11/02/2008,14:00:00,33235,33240,33220,33230,40
11/02/2008,14:01:00,33220,33225,33215,33215,30
11/02/2008,14:02:00,33220,33220,33210,33210,15
11/02/2008,14:03:00,33215,33215,33200,33205,18
11/02/2008,14:04:00,33200,33200,33185,33200,38
11/02/2008,14:05:00,33190,33190,33180,33190,37
11/02/2008,14:06:00,33190,33190,33185,33185,24
11/02/2008,14:07:00,33180,33180,33170,33170,8
11/02/2008,14:08:00,33175,33180,33175,33175,15
11/02/2008,14:09:00,33170,33170,33170,33170,2
11/02/2008,14:10:00,33165,33170,33165,33165,4
11/02/2008,14:11:00,33165,33165,33150,33150,9
11/02/2008,14:12:00,33155,33160,33150,33160,9
11/02/2008,14:13:00,33160,33180,33160,33180,53
11/02/2008,14:14:00,33175,33175,33160,33170,6
11/02/2008,14:15:00,33170,33170,33170,33170,1
11/02/2008,14:16:00,33165,33170,33150,33155,32
11/02/2008,14:17:00,33160,33165,33150,33165,26
11/02/2008,14:18:00,33165,33165,33155,33155,15
11/02/2008,14:19:00,33155,33155,33150,33150,15
11/02/2008,14:20:00,33160,33180,33160,33180,30
11/02/2008,14:21:00,33185,33200,33185,33185,20
11/02/2008,14:22:00,33180,33190,33180,33190,9
11/02/2008,14:23:00,33190,33195,33180,33190,6
11/02/2008,14:24:00,33195,33195,33190,33195,16
11/02/2008,14:25:00,33200,33200,33185,33190,13
11/02/2008,14:26:00,33185,33220,33185,33215,36
11/02/2008,14:27:00,33220,33230,33200,33205,21
11/02/2008,14:28:00,33210,33210,33195,33200,11
11/02/2008,14:29:00,33205,33205,33205,33205,1
11/02/2008,14:30:00,33215,33225,33185,33195,53
11/02/2008,14:31:00,33195,33210,33195,33205,23
11/02/2008,14:32:00,33205,33205,33180,33185,27
11/02/2008,14:33:00,33190,33190,33185,33185,8
11/02/2008,14:34:00,33185,33185,33170,33170,21
11/02/2008,14:35:00,33175,33180,33175,33180,11
11/02/2008,14:36:00,33180,33180,33155,33155,21
11/02/2008,14:37:00,33155,33155,33145,33145,35
11/02/2008,14:38:00,33145,33150,33140,33145,10
11/02/2008,14:39:00,33150,33155,33140,33140,18
11/02/2008,14:40:00,33140,33150,33140,33140,15
11/02/2008,14:41:00,33140,33145,33140,33140,8
11/02/2008,14:42:00,33135,33145,33135,33145,22
11/02/2008,14:43:00,33145,33145,33135,33145,23
11/02/2008,14:44:00,33150,33165,33145,33160,25
11/02/2008,14:45:00,33155,33155,33155,33155,3
11/02/2008,14:46:00,33155,33155,33155,33155,2
11/02/2008,14:47:00,33150,33155,33150,33150,4
11/02/2008,14:48:00,33150,33155,33150,33150,7
11/02/2008,14:49:00,33155,33160,33150,33160,10
11/02/2008,14:50:00,33160,33160,33150,33150,12
11/02/2008,14:51:00,33150,33150,33110,33125,40
11/02/2008,14:52:00,33130,33130,33125,33125,12
11/02/2008,14:53:00,33125,33140,33125,33135,49
11/02/2008,14:54:00,33135,33140,33135,33135,18
11/02/2008,14:55:00,33135,33135,33135,33135,11
11/02/2008,14:56:00,33130,33135,33130,33130,42
11/02/2008,14:57:00,33135,33150,33135,33140,38
11/02/2008,14:58:00,33140,33140,33125,33135,41
11/02/2008,14:59:00,33135,33135,33130,33135,27
11/02/2008,15:00:00,33130,33140,33130,33130,72
11/02/2008,15:01:00,33135,33145,33130,33145,14
11/02/2008,15:02:00,33140,33150,33140,33150,34
11/02/2008,15:03:00,33155,33155,33145,33145,70
11/02/2008,15:04:00,33145,33150,33140,33150,10
11/02/2008,15:05:00,33150,33150,33130,33135,58
11/02/2008,15:06:00,33135,33140,33130,33140,48
11/02/2008,15:07:00,33140,33140,33135,33140,10
11/02/2008,15:08:00,33140,33145,33135,33140,5
11/02/2008,15:09:00,33135,33150,33135,33150,44
11/02/2008,15:10:00,33145,33145,33120,33120,29
11/02/2008,15:11:00,33120,33130,33120,33130,32
11/02/2008,15:12:00,33135,33140,33135,33135,3
11/02/2008,15:13:00,33135,33140,33130,33140,16
11/02/2008,15:14:00,33135,33140,33135,33140,8
11/02/2008,15:15:00,33140,33140,33135,33135,10
11/02/2008,15:16:00,33130,33130,33100,33100,43
11/02/2008,15:17:00,33105,33105,33100,33105,25
11/02/2008,15:18:00,33105,33105,33105,33105,23
11/02/2008,15:19:00,33105,33120,33105,33120,29
11/02/2008,15:20:00,33120,33120,33115,33115,15
11/02/2008,15:21:00,33115,33120,33110,33120,13
11/02/2008,15:22:00,33120,33125,33120,33125,9
11/02/2008,15:23:00,33125,33130,33125,33130,2
11/02/2008,15:24:00,33135,33135,33130,33130,10
11/02/2008,15:25:00,33130,33130,33130,33130,2
11/02/2008,15:26:00,33130,33135,33130,33135,3
11/02/2008,15:27:00,33135,33135,33130,33130,11
11/02/2008,15:28:00,33130,33130,33130,33130,4
11/02/2008,15:29:00,33130,33130,33115,33120,9
11/02/2008,15:30:00,33120,33125,33115,33120,14
11/02/2008,15:31:00,33115,33115,33075,33090,80
11/02/2008,15:32:00,33095,33125,33085,33115,60
11/02/2008,15:33:00,33120,33140,33120,33140,22
11/02/2008,15:34:00,33140,33165,33140,33160,102
11/02/2008,15:35:00,33160,33165,33155,33165,34
11/02/2008,15:36:00,33165,33165,33145,33160,40
11/02/2008,15:37:00,33145,33145,33120,33125,31
11/02/2008,15:38:00,33120,33125,33100,33105,30
11/02/2008,15:39:00,33105,33105,33015,33025,170
11/02/2008,15:40:00,33020,33040,33010,33020,57
11/02/2008,15:41:00,33015,33015,32945,32955,141
11/02/2008,15:42:00,32950,32970,32925,32970,79
11/02/2008,15:43:00,32960,33000,32940,33000,82
11/02/2008,15:44:00,32990,32990,32960,32970,75
11/02/2008,15:45:00,32955,32960,32860,32865,197
11/02/2008,15:46:00,32870,32910,32860,32895,73
11/02/2008,15:47:00,32905,32960,32905,32955,75
11/02/2008,15:48:00,32950,32960,32930,32940,46
11/02/2008,15:49:00,32945,32945,32885,32885,80
11/02/2008,15:50:00,32895,32940,32895,32930,78
11/02/2008,15:51:00,32920,32930,32895,32920,61
11/02/2008,15:52:00,32920,32920,32850,32860,114
11/02/2008,15:53:00,32865,32875,32840,32845,74
11/02/2008,15:54:00,32855,32910,32850,32890,71
11/02/2008,15:55:00,32890,32925,32880,32925,36
11/02/2008,15:56:00,32930,32930,32885,32890,77
11/02/2008,15:57:00,32880,32885,32860,32865,85
11/02/2008,15:58:00,32870,32875,32845,32855,50
11/02/2008,15:59:00,32865,32905,32865,32895,70
11/02/2008,16:00:00,32890,32930,32885,32920,71
11/02/2008,16:01:00,32915,32940,32910,32935,46
11/02/2008,16:02:00,32935,32940,32890,32895,80
11/02/2008,16:03:00,32895,32900,32870,32895,47
11/02/2008,16:04:00,32900,32910,32870,32875,37
11/02/2008,16:05:00,32865,32890,32845,32855,48
11/02/2008,16:06:00,32850,32850,32810,32820,105
11/02/2008,16:07:00,32820,32840,32745,32745,229
11/02/2008,16:08:00,32745,32755,32700,32755,212
11/02/2008,16:09:00,32755,32765,32730,32730,62
11/02/2008,16:10:00,32730,32735,32710,32730,85
11/02/2008,16:11:00,32730,32760,32715,32725,108
11/02/2008,16:12:00,32725,32750,32710,32725,103
11/02/2008,16:13:00,32725,32760,32720,32755,74
11/02/2008,16:14:00,32760,32790,32760,32770,64
11/02/2008,16:15:00,32775,32825,32775,32820,79
11/02/2008,16:16:00,32810,32820,32780,32795,57
11/02/2008,16:17:00,32800,32810,32795,32810,28
11/02/2008,16:18:00,32800,32805,32770,32770,44
11/02/2008,16:19:00,32770,32780,32755,32770,46
11/02/2008,16:20:00,32775,32795,32745,32790,69
11/02/2008,16:21:00,32790,32820,32790,32805,59
11/02/2008,16:22:00,32800,32805,32770,32770,36
11/02/2008,16:23:00,32770,32770,32740,32745,80
11/02/2008,16:24:00,32750,32795,32750,32775,76
11/02/2008,16:25:00,32785,32785,32750,32755,49
11/02/2008,16:26:00,32760,32780,32760,32780,14
11/02/2008,16:27:00,32770,32790,32770,32790,15
11/02/2008,16:28:00,32780,32790,32780,32790,7
11/02/2008,16:29:00,32795,32855,32795,32855,99
11/02/2008,16:30:00,32850,32860,32830,32830,42
11/02/2008,16:31:00,32820,32830,32800,32830,40
11/02/2008,16:32:00,32825,32840,32805,32840,29
11/02/2008,16:33:00,32845,32875,32845,32860,43
11/02/2008,16:34:00,32850,32885,32850,32880,36
11/02/2008,16:35:00,32880,32890,32865,32875,33
11/02/2008,16:36:00,32860,32865,32820,32840,34
11/02/2008,16:37:00,32835,32850,32830,32830,19
11/02/2008,16:38:00,32830,32840,32820,32840,15
11/02/2008,16:39:00,32845,32845,32825,32825,19
11/02/2008,16:40:00,32830,32840,32815,32815,42
11/02/2008,16:41:00,32810,32810,32785,32800,45
11/02/2008,16:42:00,32795,32850,32795,32825,40
11/02/2008,16:43:00,32830,32840,32820,32825,15
11/02/2008,16:44:00,32820,32820,32810,32820,16
11/02/2008,16:45:00,32810,32830,32805,32820,33
11/02/2008,16:46:00,32830,32830,32815,32825,14
11/02/2008,16:47:00,32820,32830,32800,32800,30
11/02/2008,16:48:00,32800,32810,32775,32780,40
11/02/2008,16:49:00,32780,32785,32770,32785,37
11/02/2008,16:50:00,32785,32785,32750,32765,41
11/02/2008,16:51:00,32760,32790,32755,32785,26
11/02/2008,16:52:00,32795,32805,32795,32805,22
11/02/2008,16:53:00,32805,32820,32790,32800,22
11/02/2008,16:54:00,32800,32845,32800,32840,66
11/02/2008,16:55:00,32845,32855,32835,32850,25
11/02/2008,16:56:00,32845,32845,32810,32820,43
11/02/2008,16:57:00,32825,32830,32820,32825,11
11/02/2008,16:58:00,32820,32850,32820,32845,27
11/02/2008,16:59:00,32845,32860,32845,32860,36
11/02/2008,17:00:00,32855,32910,32850,32885,84
11/02/2008,17:01:00,32885,32890,32865,32870,28
11/02/2008,17:02:00,32875,32875,32840,32855,37
11/02/2008,17:03:00,32860,32870,32850,32850,33
11/02/2008,17:04:00,32850,32875,32850,32870,36
11/02/2008,17:05:00,32875,32905,32865,32900,42
11/02/2008,17:06:00,32905,32905,32885,32885,15
11/02/2008,17:07:00,32895,32900,32875,32880,35
11/02/2008,17:08:00,32875,32900,32875,32900,24
11/02/2008,17:09:00,32895,32910,32890,32890,55
11/02/2008,17:10:00,32900,32900,32880,32895,31
11/02/2008,17:11:00,32895,32920,32895,32920,114
11/02/2008,17:12:00,32900,32965,32900,32955,139
11/02/2008,17:13:00,32960,32965,32930,32945,577
11/02/2008,17:14:00,32940,32940,32900,32910,56
11/02/2008,17:15:00,32900,32915,32900,32915,9
11/02/2008,17:16:00,32920,32920,32900,32900,35
11/02/2008,17:17:00,32900,32915,32895,32895,41
11/02/2008,17:18:00,32890,32900,32870,32895,35
11/02/2008,17:19:00,32890,32910,32880,32910,23
11/02/2008,17:20:00,32910,32910,32890,32900,20
11/02/2008,17:21:00,32895,32915,32895,32915,12
11/02/2008,17:22:00,32905,32930,32905,32930,25
11/02/2008,17:23:00,32935,32935,32915,32915,15
11/02/2008,17:24:00,32910,32915,32895,32905,23
11/02/2008,17:25:00,32910,32920,32870,32890,88
11/02/2008,17:26:00,32890,32900,32880,32880,77
11/02/2008,17:27:00,32885,32910,32875,32900,44
11/02/2008,17:28:00,32910,32925,32910,32920,38
11/02/2008,17:29:00,32920,32935,32905,32910,85
11/02/2008,17:30:00,32920,32920,32870,32880,85
11/02/2008,17:31:00,32875,32890,32870,32890,27
11/02/2008,17:32:00,32895,32915,32895,32910,22
11/02/2008,17:33:00,32915,32925,32910,32910,14
11/02/2008,17:34:00,32910,32925,32910,32925,11
11/02/2008,17:35:00,32915,32935,32915,32920,27
11/02/2008,17:36:00,32920,32945,32920,32945,27
11/02/2008,17:37:00,32950,32960,32940,32955,55
11/02/2008,17:38:00,32945,32960,32940,32940,60
11/02/2008,17:39:00,32955,32955,32940,32945,29
12/02/2008,09:00:00,33215,33240,33170,33190,160
12/02/2008,09:01:00,33190,33200,33160,33170,97
12/02/2008,09:02:00,33170,33200,33165,33185,98
12/02/2008,09:03:00,33190,33190,33170,33180,44
12/02/2008,09:04:00,33180,33200,33170,33200,101
12/02/2008,09:05:00,33200,33205,33180,33180,83
12/02/2008,09:06:00,33185,33195,33125,33135,138
12/02/2008,09:07:00,33135,33165,33130,33150,31
12/02/2008,09:08:00,33150,33155,33145,33145,39
12/02/2008,09:09:00,33145,33150,33135,33150,27
12/02/2008,09:10:00,33150,33155,33115,33115,58
12/02/2008,09:11:00,33115,33120,33105,33120,41
12/02/2008,09:12:00,33115,33115,33100,33105,36
12/02/2008,09:13:00,33105,33115,33090,33110,45
12/02/2008,09:14:00,33110,33115,33105,33115,12
12/02/2008,09:15:00,33120,33165,33115,33155,60
12/02/2008,09:16:00,33150,33170,33150,33155,37
12/02/2008,09:17:00,33155,33165,33140,33140,40
12/02/2008,09:18:00,33140,33140,33125,33125,14
12/02/2008,09:19:00,33120,33125,33115,33125,9
12/02/2008,09:20:00,33115,33130,33115,33125,27
12/02/2008,09:21:00,33120,33120,33100,33110,23
12/02/2008,09:22:00,33105,33115,33050,33050,79
12/02/2008,09:23:00,33055,33065,33035,33060,43
12/02/2008,09:24:00,33060,33065,33045,33045,29
12/02/2008,09:25:00,33045,33055,33040,33055,26
12/02/2008,09:26:00,33050,33065,33040,33040,57
12/02/2008,09:27:00,33045,33060,33045,33050,31
12/02/2008,09:28:00,33045,33055,33045,33050,16
12/02/2008,09:29:00,33050,33060,33050,33055,22
12/02/2008,09:30:00,33055,33065,33010,33020,64
12/02/2008,09:31:00,33015,33015,32985,32990,87
12/02/2008,09:32:00,32990,33010,32990,33010,54
12/02/2008,09:33:00,33015,33045,33000,33015,79
12/02/2008,09:34:00,33020,33045,33020,33045,21
12/02/2008,09:35:00,33040,33055,33035,33040,44
12/02/2008,09:36:00,33040,33050,33015,33015,49
12/02/2008,09:37:00,33015,33015,32995,33010,27
12/02/2008,09:38:00,33010,33025,33010,33015,8
12/02/2008,09:39:00,33020,33035,33020,33030,32
12/02/2008,09:40:00,33025,33025,33005,33005,19
12/02/2008,09:41:00,33015,33035,33005,33030,14
12/02/2008,09:42:00,33025,33035,33025,33035,10
12/02/2008,09:43:00,33040,33055,33040,33040,25
12/02/2008,09:44:00,33035,33070,33030,33060,40
12/02/2008,09:45:00,33070,33070,33060,33070,18
12/02/2008,09:46:00,33070,33085,33035,33040,52
12/02/2008,09:47:00,33040,33040,33025,33025,20
12/02/2008,09:48:00,33025,33025,33000,33005,54
12/02/2008,09:49:00,33000,33005,32990,33000,43
12/02/2008,09:50:00,33000,33015,33000,33015,26
12/02/2008,09:51:00,33005,33015,32995,33010,125
12/02/2008,09:52:00,33005,33030,33000,33030,29
12/02/2008,09:53:00,33025,33035,33020,33025,36
12/02/2008,09:54:00,33035,33040,33030,33030,11
12/02/2008,09:55:00,33040,33060,33030,33055,25
12/02/2008,09:56:00,33060,33075,33055,33060,16
12/02/2008,09:57:00,33060,33065,33035,33035,84
12/02/2008,09:58:00,33030,33040,32975,32975,121
12/02/2008,09:59:00,32975,32985,32925,32930,173
12/02/2008,10:00:00,32925,32945,32895,32945,116
12/02/2008,10:01:00,32940,32980,32930,32980,64
12/02/2008,10:02:00,32980,32990,32970,32980,59
12/02/2008,10:03:00,32985,32990,32950,32980,45
12/02/2008,10:04:00,32985,32990,32975,32975,20
12/02/2008,10:05:00,32980,32985,32975,32980,29
12/02/2008,10:06:00,32980,32980,32980,32980,5
12/02/2008,10:07:00,32975,32975,32965,32970,57
12/02/2008,10:08:00,32975,32975,32925,32930,65
12/02/2008,10:09:00,32930,32930,32905,32910,111
12/02/2008,10:10:00,32910,32925,32910,32925,20
12/02/2008,10:11:00,32915,32940,32915,32935,23
12/02/2008,10:12:00,32930,32970,32930,32965,34
12/02/2008,10:13:00,32965,32975,32960,32975,29
12/02/2008,10:14:00,32975,32975,32955,32955,13
12/02/2008,10:15:00,32965,32965,32950,32955,10
12/02/2008,10:16:00,32955,32970,32950,32960,70
12/02/2008,10:17:00,32960,32960,32945,32945,21
12/02/2008,10:18:00,32945,32945,32860,32875,100
12/02/2008,10:19:00,32875,32895,32875,32885,63
12/02/2008,10:20:00,32890,32890,32825,32850,91
12/02/2008,10:21:00,32855,32875,32850,32865,55
12/02/2008,10:22:00,32870,32875,32860,32860,18
12/02/2008,10:23:00,32870,32875,32860,32875,16
12/02/2008,10:24:00,32870,32900,32865,32900,93
12/02/2008,10:25:00,32900,32930,32900,32920,102
12/02/2008,10:26:00,32920,32930,32910,32915,17
12/02/2008,10:27:00,32915,32945,32910,32930,27
12/02/2008,10:28:00,32930,32940,32925,32925,12
12/02/2008,10:29:00,32925,32965,32920,32965,40
12/02/2008,10:30:00,32955,32975,32940,32965,48
12/02/2008,10:31:00,32970,32975,32935,32940,22
12/02/2008,10:32:00,32940,32955,32940,32945,13
12/02/2008,10:33:00,32940,32960,32940,32960,33
12/02/2008,10:34:00,32960,32965,32950,32960,14
12/02/2008,10:35:00,32965,32965,32960,32960,4
12/02/2008,10:36:00,32955,32955,32940,32945,25
12/02/2008,10:37:00,32945,32950,32945,32950,3
12/02/2008,10:38:00,32950,32950,32935,32945,24
12/02/2008,10:39:00,32945,32955,32945,32950,144
12/02/2008,10:40:00,32945,32950,32940,32945,22
12/02/2008,10:41:00,32945,32945,32915,32915,17
12/02/2008,10:42:00,32920,32920,32910,32920,10
12/02/2008,10:43:00,32930,32930,32910,32920,13
12/02/2008,10:44:00,32920,32935,32915,32925,11
12/02/2008,10:45:00,32920,32920,32895,32905,35
12/02/2008,10:46:00,32905,32910,32905,32905,10
12/02/2008,10:47:00,32910,32925,32910,32920,24
12/02/2008,10:48:00,32925,32945,32925,32930,24
12/02/2008,10:49:00,32935,32945,32935,32940,7
12/02/2008,10:50:00,32950,32970,32945,32955,24
12/02/2008,10:51:00,32955,32955,32950,32955,12
12/02/2008,10:52:00,32960,32980,32960,32975,21
12/02/2008,10:53:00,32970,32980,32955,32960,84
12/02/2008,10:54:00,32965,32965,32960,32960,3
12/02/2008,10:55:00,32955,32965,32955,32965,4
12/02/2008,10:56:00,32960,32960,32955,32960,12
12/02/2008,10:57:00,32970,32970,32950,32960,12
12/02/2008,10:58:00,32965,32970,32965,32970,9
12/02/2008,10:59:00,32970,32975,32965,32970,11
12/02/2008,11:00:00,32975,33025,32960,32965,173
12/02/2008,11:01:00,32980,32990,32970,32970,22
12/02/2008,11:02:00,32985,33015,32985,33005,48
12/02/2008,11:03:00,33015,33030,33015,33030,36
12/02/2008,11:04:00,33025,33045,33020,33025,33
12/02/2008,11:05:00,33025,33025,33000,33015,40
12/02/2008,11:06:00,33005,33005,32960,32975,54
12/02/2008,11:07:00,32975,32980,32965,32975,31
12/02/2008,11:08:00,32975,32990,32975,32990,46
12/02/2008,11:09:00,32995,32995,32990,32990,17
12/02/2008,11:10:00,33000,33010,32990,33010,25
12/02/2008,11:11:00,33010,33010,33005,33010,11
12/02/2008,11:12:00,33010,33010,33005,33010,5
12/02/2008,11:13:00,33000,33015,33000,33010,19
12/02/2008,11:14:00,33015,33025,33010,33025,27
12/02/2008,11:15:00,33025,33040,33020,33030,42
12/02/2008,11:16:00,33025,33035,33020,33035,32
12/02/2008,11:17:00,33035,33045,33035,33045,27
12/02/2008,11:18:00,33045,33065,33045,33065,48
12/02/2008,11:19:00,33060,33070,33050,33070,44
12/02/2008,11:20:00,33070,33075,33050,33065,48
12/02/2008,11:21:00,33065,33080,33060,33065,64
12/02/2008,11:22:00,33060,33115,33060,33110,71
12/02/2008,11:23:00,33110,33110,33090,33100,37
12/02/2008,11:24:00,33095,33115,33090,33110,38
12/02/2008,11:25:00,33110,33140,33110,33120,116
12/02/2008,11:26:00,33125,33155,33125,33145,94
12/02/2008,11:27:00,33145,33150,33130,33140,55
12/02/2008,11:28:00,33140,33150,33130,33135,31
12/02/2008,11:29:00,33140,33140,33130,33130,58
12/02/2008,11:30:00,33135,33140,33130,33140,13
12/02/2008,11:31:00,33135,33160,33130,33155,38
12/02/2008,11:32:00,33155,33160,33155,33160,23
12/02/2008,11:33:00,33165,33170,33145,33150,39
12/02/2008,11:34:00,33150,33150,33140,33145,18
12/02/2008,11:35:00,33145,33145,33130,33135,34
12/02/2008,11:36:00,33130,33150,33130,33150,23
12/02/2008,11:37:00,33145,33145,33140,33140,4
12/02/2008,11:38:00,33140,33140,33130,33130,19
12/02/2008,11:39:00,33125,33140,33125,33140,18
12/02/2008,11:40:00,33145,33155,33140,33155,18
12/02/2008,11:41:00,33155,33155,33150,33150,9
12/02/2008,11:42:00,33150,33170,33150,33160,44
12/02/2008,11:43:00,33160,33170,33160,33170,17
12/02/2008,11:44:00,33170,33190,33165,33180,36
12/02/2008,11:45:00,33180,33185,33175,33185,14
12/02/2008,11:46:00,33185,33190,33175,33180,11
12/02/2008,11:47:00,33180,33185,33160,33160,34
12/02/2008,11:48:00,33160,33165,33145,33155,33
12/02/2008,11:49:00,33155,33155,33150,33155,3
12/02/2008,11:50:00,33150,33160,33135,33150,29
12/02/2008,11:51:00,33150,33155,33140,33155,13